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
351330/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
20241118,161107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7210,230,2,3.30,96581810,13421,37.75,7050,7280,6940,9070,4890,6980,7196.05,2.56,0,512,7220,7100,6910,6790,6600,7160,6850,41,2090,500,4460,10,1,8288520,598,-128.75,1.24,12,0.16,-56.00,5794.00,22450,20240529,-67.88,6720,20241115,7.29,22450,-67.88,20240529,6720,7.29,20241115,22450,-67.88,20240529,6720,7.29,20241115,3.71,N,351330,500,41 억,,212287,N,N,0,N,00,N
20241118,151121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7210,230,2,3.30,90805280,12620,35.50,7050,7280,6940,9070,4890,6980,7195.35,2.56,0,622,7220,7100,6910,6790,6600,7160,6850,41,2090,500,4460,10,1,8288520,598,-128.75,1.24,12,0.15,-56.00,5794.00,22450,20240529,-67.88,6720,20241115,7.29,22450,-67.88,20240529,6720,7.29,20241115,22450,-67.88,20240529,6720,7.29,20241115,3.71,N,351330,500,41 억,,212287,N,N,0,N,00,N
20241118,141123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,220,2,3.15,71702180,9974,28.06,7050,7280,6940,9070,4890,6980,7188.91,2.56,0,1518,7220,7100,6910,6790,6600,7160,6850,41,2090,500,4460,10,1,8288520,597,-128.57,1.24,12,0.12,-56.00,5794.00,22450,20240529,-67.93,6720,20241115,7.14,22450,-67.93,20240529,6720,7.14,20241115,22450,-67.93,20240529,6720,7.14,20241115,3.71,N,351330,500,41 억,,212287,N,N,0,N,00,N
20241118,131115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,220,2,3.15,62067430,8632,24.28,7050,7280,6940,9070,4890,6980,7190.39,2.56,0,2397,7220,7100,6910,6790,6600,7160,6850,41,2090,500,4460,10,1,8288520,597,-128.57,1.24,12,0.10,-56.00,5794.00,22450,20240529,-67.93,6720,20241115,7.14,22450,-67.93,20240529,6720,7.14,20241115,22450,-67.93,20240529,6720,7.14,20241115,3.71,N,351330,500,41 억,,212287,N,N,0,N,00,N
20241118,121121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7180,200,2,2.87,57474460,7994,22.49,7050,7280,6940,9070,4890,6980,7189.70,2.56,0,2775,7220,7100,6910,6790,6600,7160,6850,41,2090,500,4460,10,1,8288520,595,-128.21,1.24,12,0.10,-56.00,5794.00,22450,20240529,-68.02,6720,20241115,6.85,22450,-68.02,20240529,6720,6.85,20241115,22450,-68.02,20240529,6720,6.85,20241115,3.71,N,351330,500,41 억,,212287,N,N,0,N,00,N
20241118,111121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7210,230,2,3.30,52562550,7311,20.57,7050,7280,6940,9070,4890,6980,7189.52,2.56,0,2953,7220,7100,6910,6790,6600,7160,6850,41,2090,500,4460,10,1,8288520,598,-128.75,1.24,12,0.09,-56.00,5794.00,22450,20240529,-67.88,6720,20241115,7.29,22450,-67.88,20240529,6720,7.29,20241115,22450,-67.88,20240529,6720,7.29,20241115,3.71,N,351330,500,41 억,,212287,N,N,0,N,00,N
20241118,101108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,280,2,4.01,46573300,6483,18.24,7050,7280,6940,9070,4890,6980,7183.91,2.56,0,2710,7220,7100,6910,6790,6600,7160,6850,41,2090,500,4460,10,1,8288520,602,-129.64,1.25,12,0.08,-56.00,5794.00,22450,20240529,-67.66,6720,20241115,8.04,22450,-67.66,20240529,6720,8.04,20241115,22450,-67.66,20240529,6720,8.04,20241115,3.71,N,351330,500,41 억,,212287,N,N,0,N,00,N
20241118,091108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7110,130,2,1.86,7042750,1005,2.83,7050,7110,6940,9070,4890,6980,7007.71,2.56,0,52,7220,7100,6910,6790,6600,7160,6850,41,2090,500,4460,10,1,8288520,589,-126.96,1.23,12,0.01,-56.00,5794.00,22450,20240529,-68.33,6720,20241115,5.80,22450,-68.33,20240529,6720,5.80,20241115,22450,-68.33,20240529,6720,5.80,20241115,3.71,N,351330,500,41 억,,212287,N,N,0,N,00,N
20241115,161156,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6980,-10,5,-0.14,243607300,35453,133.97,6850,7030,6720,9080,4900,6990,6870.35,2.56,0,373,7236,7112,6986,6862,6736,7175,6925,41,2090,500,4470,10,1,8288520,579,-124.64,1.20,12,0.43,-56.00,5794.00,22450,20240529,-68.91,6720,20241115,3.87,22450,-68.91,20240529,6720,3.87,20241115,22450,-68.91,20240529,6720,3.87,20241115,3.82,N,351330,500,41 억,,211804,N,N,0,N,00,N
20241115,151226,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6980,-10,5,-0.14,231450310,33710,127.38,6850,7030,6720,9080,4900,6990,6865.92,2.56,0,99,7236,7112,6986,6862,6736,7175,6925,41,2090,500,4470,10,1,8288520,579,-124.64,1.20,12,0.41,-56.00,5794.00,22450,20240529,-68.91,6720,20241115,3.87,22450,-68.91,20240529,6720,3.87,20241115,22450,-68.91,20240529,6720,3.87,20241115,3.82,N,351330,500,41 억,,211804,N,N,0,N,00,N
20241115,141210,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6980,-10,5,-0.14,183243470,26816,101.33,6850,7030,6720,9080,4900,6990,6833.36,2.56,0,-854,7236,7112,6986,6862,6736,7175,6925,41,2090,500,4470,10,1,8288520,579,-124.64,1.20,12,0.32,-56.00,5794.00,22450,20240529,-68.91,6720,20241115,3.87,22450,-68.91,20240529,6720,3.87,20241115,22450,-68.91,20240529,6720,3.87,20241115,3.82,N,351330,500,41 억,,211804,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 161107 57 100.00 KOSDAQ 기타서비스 N N N N N 7210 230 2 3.30 96581810 13421 37.75 7050 7280 6940 9070 4890 6980 7196.05 2.56 0 512 7220 7100 6910 6790 6600 7160 6850 41 2090 500 4460 10 1 8288520 598 -128.75 1.24 12 0.16 -56.00 5794.00 22450 20240529 -67.88 6720 20241115 7.29 22450 -67.88 20240529 6720 7.29 20241115 22450 -67.88 20240529 6720 7.29 20241115 3.71 N 351330 500 41 억 212287 N N 0 N 00 N
3 20241118 151121 57 100.00 KOSDAQ 기타서비스 N N N N N 7210 230 2 3.30 90805280 12620 35.50 7050 7280 6940 9070 4890 6980 7195.35 2.56 0 622 7220 7100 6910 6790 6600 7160 6850 41 2090 500 4460 10 1 8288520 598 -128.75 1.24 12 0.15 -56.00 5794.00 22450 20240529 -67.88 6720 20241115 7.29 22450 -67.88 20240529 6720 7.29 20241115 22450 -67.88 20240529 6720 7.29 20241115 3.71 N 351330 500 41 억 212287 N N 0 N 00 N
4 20241118 141123 57 100.00 KOSDAQ 기타서비스 N N N N N 7200 220 2 3.15 71702180 9974 28.06 7050 7280 6940 9070 4890 6980 7188.91 2.56 0 1518 7220 7100 6910 6790 6600 7160 6850 41 2090 500 4460 10 1 8288520 597 -128.57 1.24 12 0.12 -56.00 5794.00 22450 20240529 -67.93 6720 20241115 7.14 22450 -67.93 20240529 6720 7.14 20241115 22450 -67.93 20240529 6720 7.14 20241115 3.71 N 351330 500 41 억 212287 N N 0 N 00 N
5 20241118 131115 57 100.00 KOSDAQ 기타서비스 N N N N N 7200 220 2 3.15 62067430 8632 24.28 7050 7280 6940 9070 4890 6980 7190.39 2.56 0 2397 7220 7100 6910 6790 6600 7160 6850 41 2090 500 4460 10 1 8288520 597 -128.57 1.24 12 0.10 -56.00 5794.00 22450 20240529 -67.93 6720 20241115 7.14 22450 -67.93 20240529 6720 7.14 20241115 22450 -67.93 20240529 6720 7.14 20241115 3.71 N 351330 500 41 억 212287 N N 0 N 00 N
6 20241118 121121 57 100.00 KOSDAQ 기타서비스 N N N N N 7180 200 2 2.87 57474460 7994 22.49 7050 7280 6940 9070 4890 6980 7189.70 2.56 0 2775 7220 7100 6910 6790 6600 7160 6850 41 2090 500 4460 10 1 8288520 595 -128.21 1.24 12 0.10 -56.00 5794.00 22450 20240529 -68.02 6720 20241115 6.85 22450 -68.02 20240529 6720 6.85 20241115 22450 -68.02 20240529 6720 6.85 20241115 3.71 N 351330 500 41 억 212287 N N 0 N 00 N
7 20241118 111121 57 100.00 KOSDAQ 기타서비스 N N N N N 7210 230 2 3.30 52562550 7311 20.57 7050 7280 6940 9070 4890 6980 7189.52 2.56 0 2953 7220 7100 6910 6790 6600 7160 6850 41 2090 500 4460 10 1 8288520 598 -128.75 1.24 12 0.09 -56.00 5794.00 22450 20240529 -67.88 6720 20241115 7.29 22450 -67.88 20240529 6720 7.29 20241115 22450 -67.88 20240529 6720 7.29 20241115 3.71 N 351330 500 41 억 212287 N N 0 N 00 N
8 20241118 101108 57 100.00 KOSDAQ 기타서비스 N N N N N 7260 280 2 4.01 46573300 6483 18.24 7050 7280 6940 9070 4890 6980 7183.91 2.56 0 2710 7220 7100 6910 6790 6600 7160 6850 41 2090 500 4460 10 1 8288520 602 -129.64 1.25 12 0.08 -56.00 5794.00 22450 20240529 -67.66 6720 20241115 8.04 22450 -67.66 20240529 6720 8.04 20241115 22450 -67.66 20240529 6720 8.04 20241115 3.71 N 351330 500 41 억 212287 N N 0 N 00 N
9 20241118 091108 57 100.00 KOSDAQ 기타서비스 N N N N N 7110 130 2 1.86 7042750 1005 2.83 7050 7110 6940 9070 4890 6980 7007.71 2.56 0 52 7220 7100 6910 6790 6600 7160 6850 41 2090 500 4460 10 1 8288520 589 -126.96 1.23 12 0.01 -56.00 5794.00 22450 20240529 -68.33 6720 20241115 5.80 22450 -68.33 20240529 6720 5.80 20241115 22450 -68.33 20240529 6720 5.80 20241115 3.71 N 351330 500 41 억 212287 N N 0 N 00 N
10 20241115 161156 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6980 -10 5 -0.14 243607300 35453 133.97 6850 7030 6720 9080 4900 6990 6870.35 2.56 0 373 7236 7112 6986 6862 6736 7175 6925 41 2090 500 4470 10 1 8288520 579 -124.64 1.20 12 0.43 -56.00 5794.00 22450 20240529 -68.91 6720 20241115 3.87 22450 -68.91 20240529 6720 3.87 20241115 22450 -68.91 20240529 6720 3.87 20241115 3.82 N 351330 500 41 억 211804 N N 0 N 00 N
11 20241115 151226 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6980 -10 5 -0.14 231450310 33710 127.38 6850 7030 6720 9080 4900 6990 6865.92 2.56 0 99 7236 7112 6986 6862 6736 7175 6925 41 2090 500 4470 10 1 8288520 579 -124.64 1.20 12 0.41 -56.00 5794.00 22450 20240529 -68.91 6720 20241115 3.87 22450 -68.91 20240529 6720 3.87 20241115 22450 -68.91 20240529 6720 3.87 20241115 3.82 N 351330 500 41 억 211804 N N 0 N 00 N
12 20241115 141210 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6980 -10 5 -0.14 183243470 26816 101.33 6850 7030 6720 9080 4900 6990 6833.36 2.56 0 -854 7236 7112 6986 6862 6736 7175 6925 41 2090 500 4470 10 1 8288520 579 -124.64 1.20 12 0.32 -56.00 5794.00 22450 20240529 -68.91 6720 20241115 3.87 22450 -68.91 20240529 6720 3.87 20241115 22450 -68.91 20240529 6720 3.87 20241115 3.82 N 351330 500 41 억 211804 N N 0 N 00 N