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
339950/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,1975,40,2,2.07,1469206713,739379,172.68,1951,2050,1936,2515,1355,1935,1987.89,0.46,0,-6094,2013,1974,1907,1868,1801,1993,1887,45,580,100,1230,1,1,44946655,888,11.42,1.84,12,1.65,173.00,1074.00,2965,20240226,-33.39,1480,20240805,33.45,2965,-33.39,20240226,1480,33.45,20240805,2965,-33.39,20240226,1480,33.45,20240805,1.37,N,339950,100,44 억,,208559,N,N,0,N,00,N
20241118,151113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1962,27,2,1.40,1441097203,725116,169.35,1951,2050,1936,2515,1355,1935,1988.23,0.46,0,-2434,2013,1974,1907,1868,1801,1993,1887,45,580,100,1230,1,1,44946655,882,11.34,1.83,12,1.61,173.00,1074.00,2965,20240226,-33.83,1480,20240805,32.57,2965,-33.83,20240226,1480,32.57,20240805,2965,-33.83,20240226,1480,32.57,20240805,1.37,N,339950,100,44 억,,208559,N,N,0,N,00,N
20241118,141115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1961,26,2,1.34,1331277302,669016,156.24,1951,2050,1936,2515,1355,1935,1990.84,0.46,0,-31267,2013,1974,1907,1868,1801,1993,1887,45,580,100,1230,1,1,44946655,881,11.34,1.83,12,1.49,173.00,1074.00,2965,20240226,-33.86,1480,20240805,32.50,2965,-33.86,20240226,1480,32.50,20240805,2965,-33.86,20240226,1480,32.50,20240805,1.37,N,339950,100,44 억,,208559,N,N,0,N,00,N
20241118,131107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1995,60,2,3.10,1253582532,629770,147.08,1951,2050,1936,2515,1355,1935,1991.55,0.46,0,-31931,2013,1974,1907,1868,1801,1993,1887,45,580,100,1230,1,1,44946655,897,11.53,1.86,12,1.40,173.00,1074.00,2965,20240226,-32.72,1480,20240805,34.80,2965,-32.72,20240226,1480,34.80,20240805,2965,-32.72,20240226,1480,34.80,20240805,1.37,N,339950,100,44 억,,208559,N,N,0,N,00,N
20241118,121113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1998,63,2,3.26,1158013738,581930,135.91,1951,2050,1936,2515,1355,1935,1991.03,0.46,0,-18164,2013,1974,1907,1868,1801,1993,1887,45,580,100,1230,1,1,44946655,898,11.55,1.86,12,1.29,173.00,1074.00,2965,20240226,-32.61,1480,20240805,35.00,2965,-32.61,20240226,1480,35.00,20240805,2965,-32.61,20240226,1480,35.00,20240805,1.37,N,339950,100,44 억,,208559,N,N,0,N,00,N
20241118,111113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,100,2,5.17,1094891283,550436,128.55,1951,2050,1936,2515,1355,1935,1990.26,0.46,0,-21450,2013,1974,1907,1868,1801,1993,1887,45,580,100,1230,5,1,44946655,915,11.76,1.89,12,1.22,173.00,1074.00,2965,20240226,-31.37,1480,20240805,37.50,2965,-31.37,20240226,1480,37.50,20240805,2965,-31.37,20240226,1480,37.50,20240805,1.37,N,339950,100,44 억,,208559,N,N,0,N,00,N
20241118,101100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,40,2,2.07,792684974,400499,93.53,1951,2045,1936,2515,1355,1935,1980.52,0.46,0,-33261,2013,1974,1907,1868,1801,1993,1887,45,580,100,1230,1,1,44946655,888,11.42,1.84,12,0.89,173.00,1074.00,2965,20240226,-33.39,1480,20240805,33.45,2965,-33.39,20240226,1480,33.45,20240805,2965,-33.39,20240226,1480,33.45,20240805,1.37,N,339950,100,44 억,,208559,N,N,0,N,00,N
20241118,091100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1993,58,2,3.00,335117195,170348,39.78,1951,1999,1950,2515,1355,1935,1969.53,0.46,0,-22685,2013,1974,1907,1868,1801,1993,1887,45,580,100,1230,1,1,44946655,896,11.52,1.86,12,0.38,173.00,1074.00,2965,20240226,-32.78,1480,20240805,34.66,2965,-32.78,20240226,1480,34.66,20240805,2965,-32.78,20240226,1480,34.66,20240805,1.37,N,339950,100,44 억,,208559,N,N,0,N,00,N
20241115,161147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,91,2,4.93,798521631,419246,234.86,1845,1946,1840,2395,1291,1844,1904.49,0.41,0,26884,1895,1869,1835,1809,1775,1882,1822,45,551,100,1180,1,1,44946655,870,11.18,1.80,12,0.93,173.00,1074.00,2965,20240226,-34.74,1480,20240805,30.74,2965,-34.74,20240226,1480,30.74,20240805,2965,-34.74,20240226,1480,30.74,20240805,1.45,N,339950,100,44 억,,183248,N,N,0,N,00,N
20241115,151217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1933,89,2,4.83,773581296,406353,227.64,1845,1946,1840,2395,1291,1844,1903.72,0.41,0,27191,1895,1869,1835,1809,1775,1882,1822,45,551,100,1180,1,1,44946655,869,11.17,1.80,12,0.90,173.00,1074.00,2965,20240226,-34.81,1480,20240805,30.61,2965,-34.81,20240226,1480,30.61,20240805,2965,-34.81,20240226,1480,30.61,20240805,1.45,N,339950,100,44 억,,183248,N,N,0,N,00,N
20241115,141201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1920,76,2,4.12,672680063,354092,198.36,1845,1946,1840,2395,1291,1844,1899.73,0.41,0,27216,1895,1869,1835,1809,1775,1882,1822,45,551,100,1180,1,1,44946655,863,11.10,1.79,12,0.79,173.00,1074.00,2965,20240226,-35.24,1480,20240805,29.73,2965,-35.24,20240226,1480,29.73,20240805,2965,-35.24,20240226,1480,29.73,20240805,1.45,N,339950,100,44 억,,183248,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 1975 40 2 2.07 1469206713 739379 172.68 1951 2050 1936 2515 1355 1935 1987.89 0.46 0 -6094 2013 1974 1907 1868 1801 1993 1887 45 580 100 1230 1 1 44946655 888 11.42 1.84 12 1.65 173.00 1074.00 2965 20240226 -33.39 1480 20240805 33.45 2965 -33.39 20240226 1480 33.45 20240805 2965 -33.39 20240226 1480 33.45 20240805 1.37 N 339950 100 44 억 208559 N N 0 N 00 N
3 20241118 151113 57 100.00 KOSDAQ 기타서비스 N N N N N 1962 27 2 1.40 1441097203 725116 169.35 1951 2050 1936 2515 1355 1935 1988.23 0.46 0 -2434 2013 1974 1907 1868 1801 1993 1887 45 580 100 1230 1 1 44946655 882 11.34 1.83 12 1.61 173.00 1074.00 2965 20240226 -33.83 1480 20240805 32.57 2965 -33.83 20240226 1480 32.57 20240805 2965 -33.83 20240226 1480 32.57 20240805 1.37 N 339950 100 44 억 208559 N N 0 N 00 N
4 20241118 141115 57 100.00 KOSDAQ 기타서비스 N N N N N 1961 26 2 1.34 1331277302 669016 156.24 1951 2050 1936 2515 1355 1935 1990.84 0.46 0 -31267 2013 1974 1907 1868 1801 1993 1887 45 580 100 1230 1 1 44946655 881 11.34 1.83 12 1.49 173.00 1074.00 2965 20240226 -33.86 1480 20240805 32.50 2965 -33.86 20240226 1480 32.50 20240805 2965 -33.86 20240226 1480 32.50 20240805 1.37 N 339950 100 44 억 208559 N N 0 N 00 N
5 20241118 131107 57 100.00 KOSDAQ 기타서비스 N N N N N 1995 60 2 3.10 1253582532 629770 147.08 1951 2050 1936 2515 1355 1935 1991.55 0.46 0 -31931 2013 1974 1907 1868 1801 1993 1887 45 580 100 1230 1 1 44946655 897 11.53 1.86 12 1.40 173.00 1074.00 2965 20240226 -32.72 1480 20240805 34.80 2965 -32.72 20240226 1480 34.80 20240805 2965 -32.72 20240226 1480 34.80 20240805 1.37 N 339950 100 44 억 208559 N N 0 N 00 N
6 20241118 121113 57 100.00 KOSDAQ 기타서비스 N N N N N 1998 63 2 3.26 1158013738 581930 135.91 1951 2050 1936 2515 1355 1935 1991.03 0.46 0 -18164 2013 1974 1907 1868 1801 1993 1887 45 580 100 1230 1 1 44946655 898 11.55 1.86 12 1.29 173.00 1074.00 2965 20240226 -32.61 1480 20240805 35.00 2965 -32.61 20240226 1480 35.00 20240805 2965 -32.61 20240226 1480 35.00 20240805 1.37 N 339950 100 44 억 208559 N N 0 N 00 N
7 20241118 111113 57 100.00 KOSDAQ 기타서비스 N N N N N 2035 100 2 5.17 1094891283 550436 128.55 1951 2050 1936 2515 1355 1935 1990.26 0.46 0 -21450 2013 1974 1907 1868 1801 1993 1887 45 580 100 1230 5 1 44946655 915 11.76 1.89 12 1.22 173.00 1074.00 2965 20240226 -31.37 1480 20240805 37.50 2965 -31.37 20240226 1480 37.50 20240805 2965 -31.37 20240226 1480 37.50 20240805 1.37 N 339950 100 44 억 208559 N N 0 N 00 N
8 20241118 101100 57 100.00 KOSDAQ 기타서비스 N N N N N 1975 40 2 2.07 792684974 400499 93.53 1951 2045 1936 2515 1355 1935 1980.52 0.46 0 -33261 2013 1974 1907 1868 1801 1993 1887 45 580 100 1230 1 1 44946655 888 11.42 1.84 12 0.89 173.00 1074.00 2965 20240226 -33.39 1480 20240805 33.45 2965 -33.39 20240226 1480 33.45 20240805 2965 -33.39 20240226 1480 33.45 20240805 1.37 N 339950 100 44 억 208559 N N 0 N 00 N
9 20241118 091100 57 100.00 KOSDAQ 기타서비스 N N N N N 1993 58 2 3.00 335117195 170348 39.78 1951 1999 1950 2515 1355 1935 1969.53 0.46 0 -22685 2013 1974 1907 1868 1801 1993 1887 45 580 100 1230 1 1 44946655 896 11.52 1.86 12 0.38 173.00 1074.00 2965 20240226 -32.78 1480 20240805 34.66 2965 -32.78 20240226 1480 34.66 20240805 2965 -32.78 20240226 1480 34.66 20240805 1.37 N 339950 100 44 억 208559 N N 0 N 00 N
10 20241115 161147 57 100.00 KOSDAQ 기타서비스 N N N N N 1935 91 2 4.93 798521631 419246 234.86 1845 1946 1840 2395 1291 1844 1904.49 0.41 0 26884 1895 1869 1835 1809 1775 1882 1822 45 551 100 1180 1 1 44946655 870 11.18 1.80 12 0.93 173.00 1074.00 2965 20240226 -34.74 1480 20240805 30.74 2965 -34.74 20240226 1480 30.74 20240805 2965 -34.74 20240226 1480 30.74 20240805 1.45 N 339950 100 44 억 183248 N N 0 N 00 N
11 20241115 151217 57 100.00 KOSDAQ 기타서비스 N N N N N 1933 89 2 4.83 773581296 406353 227.64 1845 1946 1840 2395 1291 1844 1903.72 0.41 0 27191 1895 1869 1835 1809 1775 1882 1822 45 551 100 1180 1 1 44946655 869 11.17 1.80 12 0.90 173.00 1074.00 2965 20240226 -34.81 1480 20240805 30.61 2965 -34.81 20240226 1480 30.61 20240805 2965 -34.81 20240226 1480 30.61 20240805 1.45 N 339950 100 44 억 183248 N N 0 N 00 N
12 20241115 141201 57 100.00 KOSDAQ 기타서비스 N N N N N 1920 76 2 4.12 672680063 354092 198.36 1845 1946 1840 2395 1291 1844 1899.73 0.41 0 27216 1895 1869 1835 1809 1775 1882 1822 45 551 100 1180 1 1 44946655 863 11.10 1.79 12 0.79 173.00 1074.00 2965 20240226 -35.24 1480 20240805 29.73 2965 -35.24 20240226 1480 29.73 20240805 2965 -35.24 20240226 1480 29.73 20240805 1.45 N 339950 100 44 억 183248 N N 0 N 00 N