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
337930/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
20241118,161058,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6590,-270,5,-3.94,2532016230,378887,77.70,6840,6840,6550,8910,4810,6860,6682.85,6.10,0,-980,7140,7000,6750,6610,6360,7070,6680,148,2050,500,4390,10,1,29311547,1932,17.16,2.18,12,1.29,384.00,3029.00,13380,20241007,-50.75,4160,20231129,58.41,13380,-50.75,20241007,4610,42.95,20240423,13380,-50.75,20241007,4160,58.41,20231129,4.51,N,337930,500,148 억,,1787238,N,N,1,N,00,N
20241118,151112,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6560,-300,5,-4.37,2369996750,354277,72.66,6840,6840,6550,8910,4810,6860,6689.67,6.10,0,-6077,7140,7000,6750,6610,6360,7070,6680,148,2050,500,4390,10,1,29311547,1923,17.08,2.17,12,1.21,384.00,3029.00,13380,20241007,-50.97,4160,20231129,57.69,13380,-50.97,20241007,4610,42.30,20240423,13380,-50.97,20241007,4160,57.69,20231129,4.51,N,337930,500,148 억,,1787238,N,N,0,N,00,N
20241118,141114,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6600,-260,5,-3.79,2027543480,302286,61.99,6840,6840,6600,8910,4810,6860,6707.37,6.10,0,-8997,7140,7000,6750,6610,6360,7070,6680,148,2050,500,4390,10,1,29311547,1935,17.19,2.18,12,1.03,384.00,3029.00,13380,20241007,-50.67,4160,20231129,58.65,13380,-50.67,20241007,4610,43.17,20240423,13380,-50.67,20241007,4160,58.65,20231129,4.51,N,337930,500,148 억,,1787238,N,N,0,N,00,N
20241118,131106,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6700,-160,5,-2.33,1490133350,221461,45.42,6840,6840,6660,8910,4810,6860,6728.65,6.10,0,3527,7140,7000,6750,6610,6360,7070,6680,148,2050,500,4390,10,1,29311547,1964,17.45,2.21,12,0.76,384.00,3029.00,13380,20241007,-49.93,4160,20231129,61.06,13380,-49.93,20241007,4610,45.34,20240423,13380,-49.93,20241007,4160,61.06,20231129,4.51,N,337930,500,148 억,,1787238,N,N,0,N,00,N
20241118,121112,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6750,-110,5,-1.60,1289186410,191523,39.28,6840,6840,6660,8910,4810,6860,6731.24,6.10,0,78,7140,7000,6750,6610,6360,7070,6680,148,2050,500,4390,10,1,29311547,1979,17.58,2.23,12,0.65,384.00,3029.00,13380,20241007,-49.55,4160,20231129,62.26,13380,-49.55,20241007,4610,46.42,20240423,13380,-49.55,20241007,4160,62.26,20231129,4.51,N,337930,500,148 억,,1787238,N,N,0,N,00,N
20241118,111112,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6800,-60,5,-0.87,1091574730,162413,33.31,6840,6840,6660,8910,4810,6860,6720.98,6.10,0,2209,7140,7000,6750,6610,6360,7070,6680,148,2050,500,4390,10,1,29311547,1993,17.71,2.24,12,0.55,384.00,3029.00,13380,20241007,-49.18,4160,20231129,63.46,13380,-49.18,20241007,4610,47.51,20240423,13380,-49.18,20241007,4160,63.46,20231129,4.51,N,337930,500,148 억,,1787238,N,N,0,N,00,N
20241118,101059,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6720,-140,5,-2.04,755207520,112460,23.06,6840,6840,6660,8910,4810,6860,6715.34,6.10,0,1353,7140,7000,6750,6610,6360,7070,6680,148,2050,500,4390,10,1,29311547,1970,17.50,2.22,12,0.38,384.00,3029.00,13380,20241007,-49.78,4160,20231129,61.54,13380,-49.78,20241007,4610,45.77,20240423,13380,-49.78,20241007,4160,61.54,20231129,4.51,N,337930,500,148 억,,1787238,N,N,0,N,00,N
20241118,091059,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6700,-160,5,-2.33,176742110,26358,5.41,6840,6840,6660,8910,4810,6860,6705.44,6.10,0,-8704,7140,7000,6750,6610,6360,7070,6680,148,2050,500,4390,10,1,29311547,1964,17.45,2.21,12,0.09,384.00,3029.00,13380,20241007,-49.93,4160,20231129,61.06,13380,-49.93,20241007,4610,45.34,20240423,13380,-49.93,20241007,4160,61.06,20231129,4.51,N,337930,500,148 억,,1787238,N,N,0,N,00,N
20241115,161146,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6860,320,2,4.89,3272095920,486533,113.32,6670,6890,6500,8500,4580,6540,6725.03,6.12,0,-901,7126,6832,6686,6392,6246,6760,6320,148,1960,500,4180,10,1,29311547,2011,17.86,2.26,12,1.66,384.00,3029.00,13380,20241007,-48.73,4160,20231129,64.90,13380,-48.73,20241007,4610,48.81,20240423,13380,-48.73,20241007,4160,64.90,20231129,4.66,N,337930,500,148 억,,1792450,N,N,0,N,00,N
20241115,151215,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6770,230,2,3.52,3098395800,461134,107.41,6670,6890,6500,8500,4580,6540,6719.08,6.12,0,5873,7126,6832,6686,6392,6246,6760,6320,148,1960,500,4180,10,1,29311547,1984,17.63,2.24,12,1.57,384.00,3029.00,13380,20241007,-49.40,4160,20231129,62.74,13380,-49.40,20241007,4610,46.85,20240423,13380,-49.40,20241007,4160,62.74,20231129,4.66,N,337930,500,148 억,,1792450,N,N,0,N,00,N
20241115,141200,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,300,2,4.59,2815196610,419539,97.72,6670,6890,6500,8500,4580,6540,6710.22,6.12,0,2849,7126,6832,6686,6392,6246,6760,6320,148,1960,500,4180,10,1,29311547,2005,17.81,2.26,12,1.43,384.00,3029.00,13380,20241007,-48.88,4160,20231129,64.42,13380,-48.88,20241007,4610,48.37,20240423,13380,-48.88,20241007,4160,64.42,20231129,4.66,N,337930,500,148 억,,1792450,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 161058 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6590 -270 5 -3.94 2532016230 378887 77.70 6840 6840 6550 8910 4810 6860 6682.85 6.10 0 -980 7140 7000 6750 6610 6360 7070 6680 148 2050 500 4390 10 1 29311547 1932 17.16 2.18 12 1.29 384.00 3029.00 13380 20241007 -50.75 4160 20231129 58.41 13380 -50.75 20241007 4610 42.95 20240423 13380 -50.75 20241007 4160 58.41 20231129 4.51 N 337930 500 148 억 1787238 N N 1 N 00 N
3 20241118 151112 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6560 -300 5 -4.37 2369996750 354277 72.66 6840 6840 6550 8910 4810 6860 6689.67 6.10 0 -6077 7140 7000 6750 6610 6360 7070 6680 148 2050 500 4390 10 1 29311547 1923 17.08 2.17 12 1.21 384.00 3029.00 13380 20241007 -50.97 4160 20231129 57.69 13380 -50.97 20241007 4610 42.30 20240423 13380 -50.97 20241007 4160 57.69 20231129 4.51 N 337930 500 148 억 1787238 N N 0 N 00 N
4 20241118 141114 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6600 -260 5 -3.79 2027543480 302286 61.99 6840 6840 6600 8910 4810 6860 6707.37 6.10 0 -8997 7140 7000 6750 6610 6360 7070 6680 148 2050 500 4390 10 1 29311547 1935 17.19 2.18 12 1.03 384.00 3029.00 13380 20241007 -50.67 4160 20231129 58.65 13380 -50.67 20241007 4610 43.17 20240423 13380 -50.67 20241007 4160 58.65 20231129 4.51 N 337930 500 148 억 1787238 N N 0 N 00 N
5 20241118 131106 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6700 -160 5 -2.33 1490133350 221461 45.42 6840 6840 6660 8910 4810 6860 6728.65 6.10 0 3527 7140 7000 6750 6610 6360 7070 6680 148 2050 500 4390 10 1 29311547 1964 17.45 2.21 12 0.76 384.00 3029.00 13380 20241007 -49.93 4160 20231129 61.06 13380 -49.93 20241007 4610 45.34 20240423 13380 -49.93 20241007 4160 61.06 20231129 4.51 N 337930 500 148 억 1787238 N N 0 N 00 N
6 20241118 121112 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6750 -110 5 -1.60 1289186410 191523 39.28 6840 6840 6660 8910 4810 6860 6731.24 6.10 0 78 7140 7000 6750 6610 6360 7070 6680 148 2050 500 4390 10 1 29311547 1979 17.58 2.23 12 0.65 384.00 3029.00 13380 20241007 -49.55 4160 20231129 62.26 13380 -49.55 20241007 4610 46.42 20240423 13380 -49.55 20241007 4160 62.26 20231129 4.51 N 337930 500 148 억 1787238 N N 0 N 00 N
7 20241118 111112 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6800 -60 5 -0.87 1091574730 162413 33.31 6840 6840 6660 8910 4810 6860 6720.98 6.10 0 2209 7140 7000 6750 6610 6360 7070 6680 148 2050 500 4390 10 1 29311547 1993 17.71 2.24 12 0.55 384.00 3029.00 13380 20241007 -49.18 4160 20231129 63.46 13380 -49.18 20241007 4610 47.51 20240423 13380 -49.18 20241007 4160 63.46 20231129 4.51 N 337930 500 148 억 1787238 N N 0 N 00 N
8 20241118 101059 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6720 -140 5 -2.04 755207520 112460 23.06 6840 6840 6660 8910 4810 6860 6715.34 6.10 0 1353 7140 7000 6750 6610 6360 7070 6680 148 2050 500 4390 10 1 29311547 1970 17.50 2.22 12 0.38 384.00 3029.00 13380 20241007 -49.78 4160 20231129 61.54 13380 -49.78 20241007 4610 45.77 20240423 13380 -49.78 20241007 4160 61.54 20231129 4.51 N 337930 500 148 억 1787238 N N 0 N 00 N
9 20241118 091059 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6700 -160 5 -2.33 176742110 26358 5.41 6840 6840 6660 8910 4810 6860 6705.44 6.10 0 -8704 7140 7000 6750 6610 6360 7070 6680 148 2050 500 4390 10 1 29311547 1964 17.45 2.21 12 0.09 384.00 3029.00 13380 20241007 -49.93 4160 20231129 61.06 13380 -49.93 20241007 4610 45.34 20240423 13380 -49.93 20241007 4160 61.06 20231129 4.51 N 337930 500 148 억 1787238 N N 0 N 00 N
10 20241115 161146 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6860 320 2 4.89 3272095920 486533 113.32 6670 6890 6500 8500 4580 6540 6725.03 6.12 0 -901 7126 6832 6686 6392 6246 6760 6320 148 1960 500 4180 10 1 29311547 2011 17.86 2.26 12 1.66 384.00 3029.00 13380 20241007 -48.73 4160 20231129 64.90 13380 -48.73 20241007 4610 48.81 20240423 13380 -48.73 20241007 4160 64.90 20231129 4.66 N 337930 500 148 억 1792450 N N 0 N 00 N
11 20241115 151215 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6770 230 2 3.52 3098395800 461134 107.41 6670 6890 6500 8500 4580 6540 6719.08 6.12 0 5873 7126 6832 6686 6392 6246 6760 6320 148 1960 500 4180 10 1 29311547 1984 17.63 2.24 12 1.57 384.00 3029.00 13380 20241007 -49.40 4160 20231129 62.74 13380 -49.40 20241007 4610 46.85 20240423 13380 -49.40 20241007 4160 62.74 20231129 4.66 N 337930 500 148 억 1792450 N N 0 N 00 N
12 20241115 141200 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 6840 300 2 4.59 2815196610 419539 97.72 6670 6890 6500 8500 4580 6540 6710.22 6.12 0 2849 7126 6832 6686 6392 6246 6760 6320 148 1960 500 4180 10 1 29311547 2005 17.81 2.26 12 1.43 384.00 3029.00 13380 20241007 -48.88 4160 20231129 64.42 13380 -48.88 20241007 4610 48.37 20240423 13380 -48.88 20241007 4160 64.42 20231129 4.66 N 337930 500 148 억 1792450 N N 0 N 00 N