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
330860/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
20241118,161052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10480,-210,5,-1.96,515251510,48723,66.06,10700,10760,10400,13890,7490,10690,10575.17,2.38,0,-8900,11130,10910,10470,10250,9810,11020,10360,61,3200,500,6840,10,1,12184045,1277,-4.21,0.57,12,0.40,-2488.00,18528.00,46400,20240312,-77.41,10030,20241115,4.49,46400,-77.41,20240312,10030,4.49,20241115,46400,-77.41,20240312,10030,4.49,20241115,3.39,N,330860,500,60 억,,290455,N,N,72,N,00,N
20241118,151106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10430,-260,5,-2.43,498986080,47166,63.95,10700,10760,10400,13890,7490,10690,10579.36,2.38,0,-9072,11130,10910,10470,10250,9810,11020,10360,61,3200,500,6840,10,1,12184045,1271,-4.19,0.56,12,0.39,-2488.00,18528.00,46400,20240312,-77.52,10030,20241115,3.99,46400,-77.52,20240312,10030,3.99,20241115,46400,-77.52,20240312,10030,3.99,20241115,3.39,N,330860,500,60 억,,290455,N,N,148,N,00,N
20241118,141107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10510,-180,5,-1.68,476158390,44986,60.99,10700,10760,10400,13890,7490,10690,10584.59,2.38,0,-8631,11130,10910,10470,10250,9810,11020,10360,61,3200,500,6840,10,1,12184045,1281,-4.22,0.57,12,0.37,-2488.00,18528.00,46400,20240312,-77.35,10030,20241115,4.79,46400,-77.35,20240312,10030,4.79,20241115,46400,-77.35,20240312,10030,4.79,20241115,3.39,N,330860,500,60 억,,290455,N,N,148,N,00,N
20241118,131100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10550,-140,5,-1.31,432299560,40815,55.33,10700,10760,10400,13890,7490,10690,10591.68,2.38,0,-5915,11130,10910,10470,10250,9810,11020,10360,61,3200,500,6840,10,1,12184045,1285,-4.24,0.57,12,0.33,-2488.00,18528.00,46400,20240312,-77.26,10030,20241115,5.18,46400,-77.26,20240312,10030,5.18,20241115,46400,-77.26,20240312,10030,5.18,20241115,3.39,N,330860,500,60 억,,290455,N,N,148,N,00,N
20241118,121105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10590,-100,5,-0.94,385551690,36386,49.33,10700,10760,10400,13890,7490,10690,10596.15,2.38,0,-3458,11130,10910,10470,10250,9810,11020,10360,61,3200,500,6840,10,1,12184045,1290,-4.26,0.57,12,0.30,-2488.00,18528.00,46400,20240312,-77.18,10030,20241115,5.58,46400,-77.18,20240312,10030,5.58,20241115,46400,-77.18,20240312,10030,5.58,20241115,3.39,N,330860,500,60 억,,290455,N,N,148,N,00,N
20241118,111106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10560,-130,5,-1.22,248212420,23402,31.73,10700,10760,10400,13890,7490,10690,10606.46,2.38,0,-3024,11130,10910,10470,10250,9810,11020,10360,61,3200,500,6840,10,1,12184045,1287,-4.24,0.57,12,0.19,-2488.00,18528.00,46400,20240312,-77.24,10030,20241115,5.28,46400,-77.24,20240312,10030,5.28,20241115,46400,-77.24,20240312,10030,5.28,20241115,3.39,N,330860,500,60 억,,290455,N,N,148,N,00,N
20241118,101053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10630,-60,5,-0.56,175174790,16514,22.39,10700,10760,10400,13890,7490,10690,10607.65,2.38,0,350,11130,10910,10470,10250,9810,11020,10360,61,3200,500,6840,10,1,12184045,1295,-4.27,0.57,12,0.14,-2488.00,18528.00,46400,20240312,-77.09,10030,20241115,5.98,46400,-77.09,20240312,10030,5.98,20241115,46400,-77.09,20240312,10030,5.98,20241115,3.39,N,330860,500,60 억,,290455,N,N,148,N,00,N
20241118,091053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10570,-120,5,-1.12,56526700,5397,7.32,10700,10700,10400,13890,7490,10690,10473.73,2.38,0,1576,11130,10910,10470,10250,9810,11020,10360,61,3200,500,6840,10,1,12184045,1288,-4.25,0.57,12,0.04,-2488.00,18528.00,46400,20240312,-77.22,10030,20241115,5.38,46400,-77.22,20240312,10030,5.38,20241115,46400,-77.22,20240312,10030,5.38,20241115,3.39,N,330860,500,60 억,,290455,N,N,148,N,00,N
20241115,161132,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10690,390,2,3.79,759075980,73308,89.36,10200,10690,10030,13390,7210,10300,10354.23,2.29,0,10812,11220,10760,10520,10060,9820,10640,9940,61,3090,500,6590,10,1,12184045,1302,-4.30,0.58,12,0.60,-2488.00,18528.00,46400,20240312,-76.96,10030,20241115,6.58,46400,-76.96,20240312,10030,6.58,20241115,46400,-76.96,20240312,10030,6.58,20241115,3.45,N,330860,500,60 억,,279484,N,N,148,N,00,N
20241115,151208,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10650,350,2,3.40,745295570,72017,87.79,10200,10690,10030,13390,7210,10300,10348.88,2.29,0,10919,11220,10760,10520,10060,9820,10640,9940,61,3090,500,6590,10,1,12184045,1298,-4.28,0.57,12,0.59,-2488.00,18528.00,46400,20240312,-77.05,10030,20241115,6.18,46400,-77.05,20240312,10030,6.18,20241115,46400,-77.05,20240312,10030,6.18,20241115,3.45,N,330860,500,60 억,,279484,N,N,193,N,00,N
20241115,141153,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10670,370,2,3.59,700090780,67775,82.62,10200,10680,10030,13390,7210,10300,10329.63,2.29,0,11866,11220,10760,10520,10060,9820,10640,9940,61,3090,500,6590,10,1,12184045,1300,-4.29,0.58,12,0.56,-2488.00,18528.00,46400,20240312,-77.00,10030,20241115,6.38,46400,-77.00,20240312,10030,6.38,20241115,46400,-77.00,20240312,10030,6.38,20241115,3.45,N,330860,500,60 억,,279484,N,N,193,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 161052 57 100.00 KOSDAQ 기타서비스 N N N N N 10480 -210 5 -1.96 515251510 48723 66.06 10700 10760 10400 13890 7490 10690 10575.17 2.38 0 -8900 11130 10910 10470 10250 9810 11020 10360 61 3200 500 6840 10 1 12184045 1277 -4.21 0.57 12 0.40 -2488.00 18528.00 46400 20240312 -77.41 10030 20241115 4.49 46400 -77.41 20240312 10030 4.49 20241115 46400 -77.41 20240312 10030 4.49 20241115 3.39 N 330860 500 60 억 290455 N N 72 N 00 N
3 20241118 151106 57 100.00 KOSDAQ 기타서비스 N N N N N 10430 -260 5 -2.43 498986080 47166 63.95 10700 10760 10400 13890 7490 10690 10579.36 2.38 0 -9072 11130 10910 10470 10250 9810 11020 10360 61 3200 500 6840 10 1 12184045 1271 -4.19 0.56 12 0.39 -2488.00 18528.00 46400 20240312 -77.52 10030 20241115 3.99 46400 -77.52 20240312 10030 3.99 20241115 46400 -77.52 20240312 10030 3.99 20241115 3.39 N 330860 500 60 억 290455 N N 148 N 00 N
4 20241118 141107 57 100.00 KOSDAQ 기타서비스 N N N N N 10510 -180 5 -1.68 476158390 44986 60.99 10700 10760 10400 13890 7490 10690 10584.59 2.38 0 -8631 11130 10910 10470 10250 9810 11020 10360 61 3200 500 6840 10 1 12184045 1281 -4.22 0.57 12 0.37 -2488.00 18528.00 46400 20240312 -77.35 10030 20241115 4.79 46400 -77.35 20240312 10030 4.79 20241115 46400 -77.35 20240312 10030 4.79 20241115 3.39 N 330860 500 60 억 290455 N N 148 N 00 N
5 20241118 131100 57 100.00 KOSDAQ 기타서비스 N N N N N 10550 -140 5 -1.31 432299560 40815 55.33 10700 10760 10400 13890 7490 10690 10591.68 2.38 0 -5915 11130 10910 10470 10250 9810 11020 10360 61 3200 500 6840 10 1 12184045 1285 -4.24 0.57 12 0.33 -2488.00 18528.00 46400 20240312 -77.26 10030 20241115 5.18 46400 -77.26 20240312 10030 5.18 20241115 46400 -77.26 20240312 10030 5.18 20241115 3.39 N 330860 500 60 억 290455 N N 148 N 00 N
6 20241118 121105 57 100.00 KOSDAQ 기타서비스 N N N N N 10590 -100 5 -0.94 385551690 36386 49.33 10700 10760 10400 13890 7490 10690 10596.15 2.38 0 -3458 11130 10910 10470 10250 9810 11020 10360 61 3200 500 6840 10 1 12184045 1290 -4.26 0.57 12 0.30 -2488.00 18528.00 46400 20240312 -77.18 10030 20241115 5.58 46400 -77.18 20240312 10030 5.58 20241115 46400 -77.18 20240312 10030 5.58 20241115 3.39 N 330860 500 60 억 290455 N N 148 N 00 N
7 20241118 111106 57 100.00 KOSDAQ 기타서비스 N N N N N 10560 -130 5 -1.22 248212420 23402 31.73 10700 10760 10400 13890 7490 10690 10606.46 2.38 0 -3024 11130 10910 10470 10250 9810 11020 10360 61 3200 500 6840 10 1 12184045 1287 -4.24 0.57 12 0.19 -2488.00 18528.00 46400 20240312 -77.24 10030 20241115 5.28 46400 -77.24 20240312 10030 5.28 20241115 46400 -77.24 20240312 10030 5.28 20241115 3.39 N 330860 500 60 억 290455 N N 148 N 00 N
8 20241118 101053 57 100.00 KOSDAQ 기타서비스 N N N N N 10630 -60 5 -0.56 175174790 16514 22.39 10700 10760 10400 13890 7490 10690 10607.65 2.38 0 350 11130 10910 10470 10250 9810 11020 10360 61 3200 500 6840 10 1 12184045 1295 -4.27 0.57 12 0.14 -2488.00 18528.00 46400 20240312 -77.09 10030 20241115 5.98 46400 -77.09 20240312 10030 5.98 20241115 46400 -77.09 20240312 10030 5.98 20241115 3.39 N 330860 500 60 억 290455 N N 148 N 00 N
9 20241118 091053 57 100.00 KOSDAQ 기타서비스 N N N N N 10570 -120 5 -1.12 56526700 5397 7.32 10700 10700 10400 13890 7490 10690 10473.73 2.38 0 1576 11130 10910 10470 10250 9810 11020 10360 61 3200 500 6840 10 1 12184045 1288 -4.25 0.57 12 0.04 -2488.00 18528.00 46400 20240312 -77.22 10030 20241115 5.38 46400 -77.22 20240312 10030 5.38 20241115 46400 -77.22 20240312 10030 5.38 20241115 3.39 N 330860 500 60 억 290455 N N 148 N 00 N
10 20241115 161132 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 10690 390 2 3.79 759075980 73308 89.36 10200 10690 10030 13390 7210 10300 10354.23 2.29 0 10812 11220 10760 10520 10060 9820 10640 9940 61 3090 500 6590 10 1 12184045 1302 -4.30 0.58 12 0.60 -2488.00 18528.00 46400 20240312 -76.96 10030 20241115 6.58 46400 -76.96 20240312 10030 6.58 20241115 46400 -76.96 20240312 10030 6.58 20241115 3.45 N 330860 500 60 억 279484 N N 148 N 00 N
11 20241115 151208 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 10650 350 2 3.40 745295570 72017 87.79 10200 10690 10030 13390 7210 10300 10348.88 2.29 0 10919 11220 10760 10520 10060 9820 10640 9940 61 3090 500 6590 10 1 12184045 1298 -4.28 0.57 12 0.59 -2488.00 18528.00 46400 20240312 -77.05 10030 20241115 6.18 46400 -77.05 20240312 10030 6.18 20241115 46400 -77.05 20240312 10030 6.18 20241115 3.45 N 330860 500 60 억 279484 N N 193 N 00 N
12 20241115 141153 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 10670 370 2 3.59 700090780 67775 82.62 10200 10680 10030 13390 7210 10300 10329.63 2.29 0 11866 11220 10760 10520 10060 9820 10640 9940 61 3090 500 6590 10 1 12184045 1300 -4.29 0.58 12 0.56 -2488.00 18528.00 46400 20240312 -77.00 10030 20241115 6.38 46400 -77.00 20240312 10030 6.38 20241115 46400 -77.00 20240312 10030 6.38 20241115 3.45 N 330860 500 60 억 279484 N N 193 N 00 N