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
338840/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
20241118,161059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8180,-320,5,-3.76,1788932250,221790,180.01,8300,8450,7900,11050,5950,8500,8065.27,0.68,0,-15020,8940,8720,8500,8280,8060,8610,8170,74,2550,500,5270,10,1,14782516,1209,-5.26,5.21,12,1.50,-1555.00,1570.00,23800,20231205,-65.63,7570,20240805,8.06,17050,-52.02,20240103,7570,8.06,20240805,23800,-65.63,20231205,7570,8.06,20240805,1.32,N,338840,500,73 억,,100878,N,N,0,N,00,N
20241118,151113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8140,-360,5,-4.24,1756046520,217763,176.74,8300,8450,7900,11050,5950,8500,8063.41,0.68,0,-14882,8940,8720,8500,8280,8060,8610,8170,74,2550,500,5270,10,1,14782516,1203,-5.23,5.18,12,1.47,-1555.00,1570.00,23800,20231205,-65.80,7570,20240805,7.53,17050,-52.26,20240103,7570,7.53,20240805,23800,-65.80,20231205,7570,7.53,20240805,1.32,N,338840,500,73 억,,100878,N,N,0,N,00,N
20241118,141115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8110,-390,5,-4.59,1669554700,207132,168.11,8300,8450,7900,11050,5950,8500,8059.69,0.68,0,-11780,8940,8720,8500,8280,8060,8610,8170,74,2550,500,5270,10,1,14782516,1199,-5.22,5.17,12,1.40,-1555.00,1570.00,23800,20231205,-65.92,7570,20240805,7.13,17050,-52.43,20240103,7570,7.13,20240805,23800,-65.92,20231205,7570,7.13,20240805,1.32,N,338840,500,73 억,,100878,N,N,0,N,00,N
20241118,131107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7990,-510,5,-6.00,1594995330,197886,160.61,8300,8450,7900,11050,5950,8500,8059.49,0.68,0,-13866,8940,8720,8500,8280,8060,8610,8170,74,2550,500,5270,10,1,14782516,1181,-5.14,5.09,12,1.34,-1555.00,1570.00,23800,20231205,-66.43,7570,20240805,5.55,17050,-53.14,20240103,7570,5.55,20240805,23800,-66.43,20231205,7570,5.55,20240805,1.32,N,338840,500,73 억,,100878,N,N,0,N,00,N
20241118,121113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8110,-390,5,-4.59,1272320110,157560,127.88,8300,8450,7950,11050,5950,8500,8074.31,0.68,0,-8872,8940,8720,8500,8280,8060,8610,8170,74,2550,500,5270,10,1,14782516,1199,-5.22,5.17,12,1.07,-1555.00,1570.00,23800,20231205,-65.92,7570,20240805,7.13,17050,-52.43,20240103,7570,7.13,20240805,23800,-65.92,20231205,7570,7.13,20240805,1.32,N,338840,500,73 억,,100878,N,N,0,N,00,N
20241118,111112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8130,-370,5,-4.35,1121454470,139017,112.83,8300,8450,7950,11050,5950,8500,8066.07,0.68,0,-1271,8940,8720,8500,8280,8060,8610,8170,74,2550,500,5270,10,1,14782516,1202,-5.23,5.18,12,0.94,-1555.00,1570.00,23800,20231205,-65.84,7570,20240805,7.40,17050,-52.32,20240103,7570,7.40,20240805,23800,-65.84,20231205,7570,7.40,20240805,1.32,N,338840,500,73 억,,100878,N,N,0,N,00,N
20241118,101100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8040,-460,5,-5.41,791685730,98323,79.80,8300,8450,7950,11050,5950,8500,8050.48,0.68,0,11275,8940,8720,8500,8280,8060,8610,8170,74,2550,500,5270,10,1,14782516,1189,-5.17,5.12,12,0.67,-1555.00,1570.00,23800,20231205,-66.22,7570,20240805,6.21,17050,-52.84,20240103,7570,6.21,20240805,23800,-66.22,20231205,7570,6.21,20240805,1.32,N,338840,500,73 억,,100878,N,N,0,N,00,N
20241118,091059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7980,-520,5,-6.12,219861100,27068,21.97,8300,8450,7960,11050,5950,8500,8118.20,0.68,0,-4711,8940,8720,8500,8280,8060,8610,8170,74,2550,500,5270,10,1,14782516,1180,-5.13,5.08,12,0.18,-1555.00,1570.00,23800,20231205,-66.47,7570,20240805,5.42,17050,-53.20,20240103,7570,5.42,20240805,23800,-66.47,20231205,7570,5.42,20240805,1.32,N,338840,500,73 억,,100878,N,N,0,N,00,N
20241115,161147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8500,-160,5,-1.85,1038907840,122968,111.40,8660,8720,8280,11250,6070,8660,8448.56,0.55,0,19155,9633,9146,8893,8406,8153,9020,8280,74,2590,500,5360,10,1,14769516,1255,-5.47,5.41,12,0.83,-1555.00,1570.00,23800,20231205,-64.29,7570,20240805,12.29,17050,-50.15,20240103,7570,12.29,20240805,23800,-64.29,20231205,7570,12.29,20240805,1.34,N,338840,500,73 억,,81369,N,N,0,N,00,N
20241115,151216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8500,-160,5,-1.85,994358230,117723,106.65,8660,8720,8280,11250,6070,8660,8446.59,0.55,0,20451,9633,9146,8893,8406,8153,9020,8280,74,2590,500,5360,10,1,14769516,1255,-5.47,5.41,12,0.80,-1555.00,1570.00,23800,20231205,-64.29,7570,20240805,12.29,17050,-50.15,20240103,7570,12.29,20240805,23800,-64.29,20231205,7570,12.29,20240805,1.34,N,338840,500,73 억,,81369,N,N,0,N,00,N
20241115,141201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8600,-60,5,-0.69,926640260,109761,99.44,8660,8720,8280,11250,6070,8660,8442.35,0.55,0,20347,9633,9146,8893,8406,8153,9020,8280,74,2590,500,5360,10,1,14769516,1270,-5.53,5.48,12,0.74,-1555.00,1570.00,23800,20231205,-63.87,7570,20240805,13.61,17050,-49.56,20240103,7570,13.61,20240805,23800,-63.87,20231205,7570,13.61,20240805,1.34,N,338840,500,73 억,,81369,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 161059 57 100.00 KOSDAQ 기타서비스 N N N N N 8180 -320 5 -3.76 1788932250 221790 180.01 8300 8450 7900 11050 5950 8500 8065.27 0.68 0 -15020 8940 8720 8500 8280 8060 8610 8170 74 2550 500 5270 10 1 14782516 1209 -5.26 5.21 12 1.50 -1555.00 1570.00 23800 20231205 -65.63 7570 20240805 8.06 17050 -52.02 20240103 7570 8.06 20240805 23800 -65.63 20231205 7570 8.06 20240805 1.32 N 338840 500 73 억 100878 N N 0 N 00 N
3 20241118 151113 57 100.00 KOSDAQ 기타서비스 N N N N N 8140 -360 5 -4.24 1756046520 217763 176.74 8300 8450 7900 11050 5950 8500 8063.41 0.68 0 -14882 8940 8720 8500 8280 8060 8610 8170 74 2550 500 5270 10 1 14782516 1203 -5.23 5.18 12 1.47 -1555.00 1570.00 23800 20231205 -65.80 7570 20240805 7.53 17050 -52.26 20240103 7570 7.53 20240805 23800 -65.80 20231205 7570 7.53 20240805 1.32 N 338840 500 73 억 100878 N N 0 N 00 N
4 20241118 141115 57 100.00 KOSDAQ 기타서비스 N N N N N 8110 -390 5 -4.59 1669554700 207132 168.11 8300 8450 7900 11050 5950 8500 8059.69 0.68 0 -11780 8940 8720 8500 8280 8060 8610 8170 74 2550 500 5270 10 1 14782516 1199 -5.22 5.17 12 1.40 -1555.00 1570.00 23800 20231205 -65.92 7570 20240805 7.13 17050 -52.43 20240103 7570 7.13 20240805 23800 -65.92 20231205 7570 7.13 20240805 1.32 N 338840 500 73 억 100878 N N 0 N 00 N
5 20241118 131107 57 100.00 KOSDAQ 기타서비스 N N N N N 7990 -510 5 -6.00 1594995330 197886 160.61 8300 8450 7900 11050 5950 8500 8059.49 0.68 0 -13866 8940 8720 8500 8280 8060 8610 8170 74 2550 500 5270 10 1 14782516 1181 -5.14 5.09 12 1.34 -1555.00 1570.00 23800 20231205 -66.43 7570 20240805 5.55 17050 -53.14 20240103 7570 5.55 20240805 23800 -66.43 20231205 7570 5.55 20240805 1.32 N 338840 500 73 억 100878 N N 0 N 00 N
6 20241118 121113 57 100.00 KOSDAQ 기타서비스 N N N N N 8110 -390 5 -4.59 1272320110 157560 127.88 8300 8450 7950 11050 5950 8500 8074.31 0.68 0 -8872 8940 8720 8500 8280 8060 8610 8170 74 2550 500 5270 10 1 14782516 1199 -5.22 5.17 12 1.07 -1555.00 1570.00 23800 20231205 -65.92 7570 20240805 7.13 17050 -52.43 20240103 7570 7.13 20240805 23800 -65.92 20231205 7570 7.13 20240805 1.32 N 338840 500 73 억 100878 N N 0 N 00 N
7 20241118 111112 57 100.00 KOSDAQ 기타서비스 N N N N N 8130 -370 5 -4.35 1121454470 139017 112.83 8300 8450 7950 11050 5950 8500 8066.07 0.68 0 -1271 8940 8720 8500 8280 8060 8610 8170 74 2550 500 5270 10 1 14782516 1202 -5.23 5.18 12 0.94 -1555.00 1570.00 23800 20231205 -65.84 7570 20240805 7.40 17050 -52.32 20240103 7570 7.40 20240805 23800 -65.84 20231205 7570 7.40 20240805 1.32 N 338840 500 73 억 100878 N N 0 N 00 N
8 20241118 101100 57 100.00 KOSDAQ 기타서비스 N N N N N 8040 -460 5 -5.41 791685730 98323 79.80 8300 8450 7950 11050 5950 8500 8050.48 0.68 0 11275 8940 8720 8500 8280 8060 8610 8170 74 2550 500 5270 10 1 14782516 1189 -5.17 5.12 12 0.67 -1555.00 1570.00 23800 20231205 -66.22 7570 20240805 6.21 17050 -52.84 20240103 7570 6.21 20240805 23800 -66.22 20231205 7570 6.21 20240805 1.32 N 338840 500 73 억 100878 N N 0 N 00 N
9 20241118 091059 57 100.00 KOSDAQ 기타서비스 N N N N N 7980 -520 5 -6.12 219861100 27068 21.97 8300 8450 7960 11050 5950 8500 8118.20 0.68 0 -4711 8940 8720 8500 8280 8060 8610 8170 74 2550 500 5270 10 1 14782516 1180 -5.13 5.08 12 0.18 -1555.00 1570.00 23800 20231205 -66.47 7570 20240805 5.42 17050 -53.20 20240103 7570 5.42 20240805 23800 -66.47 20231205 7570 5.42 20240805 1.32 N 338840 500 73 억 100878 N N 0 N 00 N
10 20241115 161147 57 100.00 KOSDAQ 기타서비스 N N N N N 8500 -160 5 -1.85 1038907840 122968 111.40 8660 8720 8280 11250 6070 8660 8448.56 0.55 0 19155 9633 9146 8893 8406 8153 9020 8280 74 2590 500 5360 10 1 14769516 1255 -5.47 5.41 12 0.83 -1555.00 1570.00 23800 20231205 -64.29 7570 20240805 12.29 17050 -50.15 20240103 7570 12.29 20240805 23800 -64.29 20231205 7570 12.29 20240805 1.34 N 338840 500 73 억 81369 N N 0 N 00 N
11 20241115 151216 57 100.00 KOSDAQ 기타서비스 N N N N N 8500 -160 5 -1.85 994358230 117723 106.65 8660 8720 8280 11250 6070 8660 8446.59 0.55 0 20451 9633 9146 8893 8406 8153 9020 8280 74 2590 500 5360 10 1 14769516 1255 -5.47 5.41 12 0.80 -1555.00 1570.00 23800 20231205 -64.29 7570 20240805 12.29 17050 -50.15 20240103 7570 12.29 20240805 23800 -64.29 20231205 7570 12.29 20240805 1.34 N 338840 500 73 억 81369 N N 0 N 00 N
12 20241115 141201 57 100.00 KOSDAQ 기타서비스 N N N N N 8600 -60 5 -0.69 926640260 109761 99.44 8660 8720 8280 11250 6070 8660 8442.35 0.55 0 20347 9633 9146 8893 8406 8153 9020 8280 74 2590 500 5360 10 1 14769516 1270 -5.53 5.48 12 0.74 -1555.00 1570.00 23800 20231205 -63.87 7570 20240805 13.61 17050 -49.56 20240103 7570 13.61 20240805 23800 -63.87 20231205 7570 13.61 20240805 1.34 N 338840 500 73 억 81369 N N 0 N 00 N