ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
291230/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,161020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1963,55,2,2.88,253581316,131007,110.04,1870,1985,1870,2480,1336,1908,1935.63,0.38,0,5366,1952,1929,1887,1864,1822,1941,1876,44,572,100,1220,1,1,44095775,866,-35.69,2.84,12,0.30,-55.00,690.00,4995,20240110,-60.70,1845,20241115,6.40,4995,-60.70,20240110,1845,6.40,20241115,4995,-60.70,20240110,1845,6.40,20241115,2.62,N,291230,100,44 억,,166194,N,N,0,N,00,N
20241118,151033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1962,54,2,2.83,243430797,125838,105.69,1870,1985,1870,2480,1336,1908,1934.48,0.38,0,3941,1952,1929,1887,1864,1822,1941,1876,44,572,100,1220,1,1,44095775,865,-35.67,2.84,12,0.29,-55.00,690.00,4995,20240110,-60.72,1845,20241115,6.34,4995,-60.72,20240110,1845,6.34,20241115,4995,-60.72,20240110,1845,6.34,20241115,2.62,N,291230,100,44 억,,166194,N,N,0,N,00,N
20241118,141035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1958,50,2,2.62,225593036,116757,98.07,1870,1985,1870,2480,1336,1908,1932.16,0.38,0,3941,1952,1929,1887,1864,1822,1941,1876,44,572,100,1220,1,1,44095775,863,-35.60,2.84,12,0.26,-55.00,690.00,4995,20240110,-60.80,1845,20241115,6.12,4995,-60.80,20240110,1845,6.12,20241115,4995,-60.80,20240110,1845,6.12,20241115,2.62,N,291230,100,44 억,,166194,N,N,0,N,00,N
20241118,131028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1955,47,2,2.46,195193603,101308,85.09,1870,1985,1870,2480,1336,1908,1926.73,0.38,0,8069,1952,1929,1887,1864,1822,1941,1876,44,572,100,1220,1,1,44095775,862,-35.55,2.83,12,0.23,-55.00,690.00,4995,20240110,-60.86,1845,20241115,5.96,4995,-60.86,20240110,1845,5.96,20241115,4995,-60.86,20240110,1845,5.96,20241115,2.62,N,291230,100,44 억,,166194,N,N,0,N,00,N
20241118,121032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1967,59,2,3.09,182419876,94783,79.61,1870,1985,1870,2480,1336,1908,1924.61,0.38,0,11634,1952,1929,1887,1864,1822,1941,1876,44,572,100,1220,1,1,44095775,867,-35.76,2.85,12,0.21,-55.00,690.00,4995,20240110,-60.62,1845,20241115,6.61,4995,-60.62,20240110,1845,6.61,20241115,4995,-60.62,20240110,1845,6.61,20241115,2.62,N,291230,100,44 억,,166194,N,N,0,N,00,N
20241118,111032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1984,76,2,3.98,150551938,78586,66.01,1870,1985,1870,2480,1336,1908,1915.76,0.38,0,22824,1952,1929,1887,1864,1822,1941,1876,44,572,100,1220,1,1,44095775,875,-36.07,2.88,12,0.18,-55.00,690.00,4995,20240110,-60.28,1845,20241115,7.53,4995,-60.28,20240110,1845,7.53,20241115,4995,-60.28,20240110,1845,7.53,20241115,2.62,N,291230,100,44 억,,166194,N,N,0,N,00,N
20241118,101021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1957,49,2,2.57,120554397,63319,53.18,1870,1957,1870,2480,1336,1908,1903.92,0.38,0,18059,1952,1929,1887,1864,1822,1941,1876,44,572,100,1220,1,1,44095775,863,-35.58,2.84,12,0.14,-55.00,690.00,4995,20240110,-60.82,1845,20241115,6.07,4995,-60.82,20240110,1845,6.07,20241115,4995,-60.82,20240110,1845,6.07,20241115,2.62,N,291230,100,44 억,,166194,N,N,0,N,00,N
20241118,091020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1910,2,2,0.10,68002408,36219,30.42,1870,1910,1870,2480,1336,1908,1877.53,0.38,0,9791,1952,1929,1887,1864,1822,1941,1876,44,572,100,1220,1,1,44095775,842,-34.73,2.77,12,0.08,-55.00,690.00,4995,20240110,-61.76,1845,20241115,3.52,4995,-61.76,20240110,1845,3.52,20241115,4995,-61.76,20240110,1845,3.52,20241115,2.62,N,291230,100,44 억,,166194,N,N,0,N,00,N
20241115,161057,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1908,18,2,0.95,220059923,117597,62.83,1862,1910,1845,2455,1323,1890,1870.87,0.32,0,25646,1980,1935,1900,1855,1820,1957,1877,44,565,100,1200,1,1,44095775,841,-34.69,2.77,12,0.27,-55.00,690.00,4995,20240110,-61.80,1845,20241115,3.41,4995,-61.80,20240110,1845,3.41,20241115,4995,-61.80,20240110,1845,3.41,20241115,2.66,N,291230,100,44 억,,140274,N,N,0,N,00,N
20241115,151132,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1909,19,2,1.01,207061334,110778,59.19,1862,1910,1845,2455,1323,1890,1869.16,0.32,0,26891,1980,1935,1900,1855,1820,1957,1877,44,565,100,1200,1,1,44095775,842,-34.71,2.77,12,0.25,-55.00,690.00,4995,20240110,-61.78,1845,20241115,3.47,4995,-61.78,20240110,1845,3.47,20241115,4995,-61.78,20240110,1845,3.47,20241115,2.66,N,291230,100,44 억,,140274,N,N,0,N,00,N
20241115,141118,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1903,13,2,0.69,185163805,99261,53.03,1862,1904,1845,2455,1323,1890,1865.42,0.32,0,24151,1980,1935,1900,1855,1820,1957,1877,44,565,100,1200,1,1,44095775,839,-34.60,2.76,12,0.23,-55.00,690.00,4995,20240110,-61.90,1845,20241115,3.14,4995,-61.90,20240110,1845,3.14,20241115,4995,-61.90,20240110,1845,3.14,20241115,2.66,N,291230,100,44 억,,140274,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 161020 57 100.00 KOSDAQ 기타서비스 N N N N N 1963 55 2 2.88 253581316 131007 110.04 1870 1985 1870 2480 1336 1908 1935.63 0.38 0 5366 1952 1929 1887 1864 1822 1941 1876 44 572 100 1220 1 1 44095775 866 -35.69 2.84 12 0.30 -55.00 690.00 4995 20240110 -60.70 1845 20241115 6.40 4995 -60.70 20240110 1845 6.40 20241115 4995 -60.70 20240110 1845 6.40 20241115 2.62 N 291230 100 44 억 166194 N N 0 N 00 N
3 20241118 151033 57 100.00 KOSDAQ 기타서비스 N N N N N 1962 54 2 2.83 243430797 125838 105.69 1870 1985 1870 2480 1336 1908 1934.48 0.38 0 3941 1952 1929 1887 1864 1822 1941 1876 44 572 100 1220 1 1 44095775 865 -35.67 2.84 12 0.29 -55.00 690.00 4995 20240110 -60.72 1845 20241115 6.34 4995 -60.72 20240110 1845 6.34 20241115 4995 -60.72 20240110 1845 6.34 20241115 2.62 N 291230 100 44 억 166194 N N 0 N 00 N
4 20241118 141035 57 100.00 KOSDAQ 기타서비스 N N N N N 1958 50 2 2.62 225593036 116757 98.07 1870 1985 1870 2480 1336 1908 1932.16 0.38 0 3941 1952 1929 1887 1864 1822 1941 1876 44 572 100 1220 1 1 44095775 863 -35.60 2.84 12 0.26 -55.00 690.00 4995 20240110 -60.80 1845 20241115 6.12 4995 -60.80 20240110 1845 6.12 20241115 4995 -60.80 20240110 1845 6.12 20241115 2.62 N 291230 100 44 억 166194 N N 0 N 00 N
5 20241118 131028 57 100.00 KOSDAQ 기타서비스 N N N N N 1955 47 2 2.46 195193603 101308 85.09 1870 1985 1870 2480 1336 1908 1926.73 0.38 0 8069 1952 1929 1887 1864 1822 1941 1876 44 572 100 1220 1 1 44095775 862 -35.55 2.83 12 0.23 -55.00 690.00 4995 20240110 -60.86 1845 20241115 5.96 4995 -60.86 20240110 1845 5.96 20241115 4995 -60.86 20240110 1845 5.96 20241115 2.62 N 291230 100 44 억 166194 N N 0 N 00 N
6 20241118 121032 57 100.00 KOSDAQ 기타서비스 N N N N N 1967 59 2 3.09 182419876 94783 79.61 1870 1985 1870 2480 1336 1908 1924.61 0.38 0 11634 1952 1929 1887 1864 1822 1941 1876 44 572 100 1220 1 1 44095775 867 -35.76 2.85 12 0.21 -55.00 690.00 4995 20240110 -60.62 1845 20241115 6.61 4995 -60.62 20240110 1845 6.61 20241115 4995 -60.62 20240110 1845 6.61 20241115 2.62 N 291230 100 44 억 166194 N N 0 N 00 N
7 20241118 111032 57 100.00 KOSDAQ 기타서비스 N N N N N 1984 76 2 3.98 150551938 78586 66.01 1870 1985 1870 2480 1336 1908 1915.76 0.38 0 22824 1952 1929 1887 1864 1822 1941 1876 44 572 100 1220 1 1 44095775 875 -36.07 2.88 12 0.18 -55.00 690.00 4995 20240110 -60.28 1845 20241115 7.53 4995 -60.28 20240110 1845 7.53 20241115 4995 -60.28 20240110 1845 7.53 20241115 2.62 N 291230 100 44 억 166194 N N 0 N 00 N
8 20241118 101021 57 100.00 KOSDAQ 기타서비스 N N N N N 1957 49 2 2.57 120554397 63319 53.18 1870 1957 1870 2480 1336 1908 1903.92 0.38 0 18059 1952 1929 1887 1864 1822 1941 1876 44 572 100 1220 1 1 44095775 863 -35.58 2.84 12 0.14 -55.00 690.00 4995 20240110 -60.82 1845 20241115 6.07 4995 -60.82 20240110 1845 6.07 20241115 4995 -60.82 20240110 1845 6.07 20241115 2.62 N 291230 100 44 억 166194 N N 0 N 00 N
9 20241118 091020 57 100.00 KOSDAQ 기타서비스 N N N N N 1910 2 2 0.10 68002408 36219 30.42 1870 1910 1870 2480 1336 1908 1877.53 0.38 0 9791 1952 1929 1887 1864 1822 1941 1876 44 572 100 1220 1 1 44095775 842 -34.73 2.77 12 0.08 -55.00 690.00 4995 20240110 -61.76 1845 20241115 3.52 4995 -61.76 20240110 1845 3.52 20241115 4995 -61.76 20240110 1845 3.52 20241115 2.62 N 291230 100 44 억 166194 N N 0 N 00 N
10 20241115 161057 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1908 18 2 0.95 220059923 117597 62.83 1862 1910 1845 2455 1323 1890 1870.87 0.32 0 25646 1980 1935 1900 1855 1820 1957 1877 44 565 100 1200 1 1 44095775 841 -34.69 2.77 12 0.27 -55.00 690.00 4995 20240110 -61.80 1845 20241115 3.41 4995 -61.80 20240110 1845 3.41 20241115 4995 -61.80 20240110 1845 3.41 20241115 2.66 N 291230 100 44 억 140274 N N 0 N 00 N
11 20241115 151132 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1909 19 2 1.01 207061334 110778 59.19 1862 1910 1845 2455 1323 1890 1869.16 0.32 0 26891 1980 1935 1900 1855 1820 1957 1877 44 565 100 1200 1 1 44095775 842 -34.71 2.77 12 0.25 -55.00 690.00 4995 20240110 -61.78 1845 20241115 3.47 4995 -61.78 20240110 1845 3.47 20241115 4995 -61.78 20240110 1845 3.47 20241115 2.66 N 291230 100 44 억 140274 N N 0 N 00 N
12 20241115 141118 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1903 13 2 0.69 185163805 99261 53.03 1862 1904 1845 2455 1323 1890 1865.42 0.32 0 24151 1980 1935 1900 1855 1820 1957 1877 44 565 100 1200 1 1 44095775 839 -34.60 2.76 12 0.23 -55.00 690.00 4995 20240110 -61.90 1845 20241115 3.14 4995 -61.90 20240110 1845 3.14 20241115 4995 -61.90 20240110 1845 3.14 20241115 2.66 N 291230 100 44 억 140274 N N 0 N 00 N