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
351870/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
20241118,161108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10880,750,2,7.40,51807763010,4574882,83.22,10070,12300,9890,13160,7100,10130,11324.80,0.03,0,32140,11943,11036,10163,9256,8383,11490,9710,56,3030,500,7090,10,1,11131089,1211,16.61,3.30,12,41.10,655.00,3298.00,27450,20240930,-60.36,6460,20241114,68.42,27450,-60.36,20240930,6460,68.42,20241114,27450,-60.36,20240930,6460,68.42,20241114,0.05,N,351870,500,55 억,,3224,N,N,0,N,00,N
20241118,151122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10710,580,2,5.73,50957563270,4496432,81.79,10070,12300,9890,13160,7100,10130,11332.92,0.03,0,30688,11943,11036,10163,9256,8383,11490,9710,56,3030,500,7090,10,1,11131089,1192,16.35,3.25,12,40.40,655.00,3298.00,27450,20240930,-60.98,6460,20241114,65.79,27450,-60.98,20240930,6460,65.79,20241114,27450,-60.98,20240930,6460,65.79,20241114,0.05,N,351870,500,55 억,,3224,N,N,0,N,00,N
20241118,141123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10540,410,2,4.05,44417103940,3905509,71.04,10070,12300,9890,13160,7100,10130,11372.98,0.03,0,22933,11943,11036,10163,9256,8383,11490,9710,56,3030,500,7090,10,1,11131089,1173,16.09,3.20,12,35.09,655.00,3298.00,27450,20240930,-61.60,6460,20241114,63.16,27450,-61.60,20240930,6460,63.16,20241114,27450,-61.60,20240930,6460,63.16,20241114,0.05,N,351870,500,55 억,,3224,N,N,0,N,00,N
20241118,131115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10820,690,2,6.81,43271028580,3798333,69.09,10070,12300,9890,13160,7100,10130,11392.15,0.03,0,5348,11943,11036,10163,9256,8383,11490,9710,56,3030,500,7090,10,1,11131089,1204,16.52,3.28,12,34.12,655.00,3298.00,27450,20240930,-60.58,6460,20241114,67.49,27450,-60.58,20240930,6460,67.49,20241114,27450,-60.58,20240930,6460,67.49,20241114,0.05,N,351870,500,55 억,,3224,N,N,0,N,00,N
20241118,121121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11440,1310,2,12.93,39663737090,3478891,63.28,10070,12300,9890,13160,7100,10130,11401.30,0.03,0,2971,11943,11036,10163,9256,8383,11490,9710,56,3030,500,7090,10,1,11131089,1273,17.47,3.47,12,31.25,655.00,3298.00,27450,20240930,-58.32,6460,20241114,77.09,27450,-58.32,20240930,6460,77.09,20241114,27450,-58.32,20240930,6460,77.09,20241114,0.05,N,351870,500,55 억,,3224,N,N,0,N,00,N
20241118,111121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11790,1660,2,16.39,34021077990,2996435,54.51,10070,12300,9890,13160,7100,10130,11353.90,0.03,0,2122,11943,11036,10163,9256,8383,11490,9710,56,3030,500,7090,10,1,11131089,1312,18.00,3.57,12,26.92,655.00,3298.00,27450,20240930,-57.05,6460,20241114,82.51,27450,-57.05,20240930,6460,82.51,20241114,27450,-57.05,20240930,6460,82.51,20241114,0.05,N,351870,500,55 억,,3224,N,N,0,N,00,N
20241118,101108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11780,1650,2,16.29,15285432730,1405812,25.57,10070,11850,9890,13160,7100,10130,10873.09,0.03,0,5859,11943,11036,10163,9256,8383,11490,9710,56,3030,500,7090,10,1,11131089,1311,17.98,3.57,12,12.63,655.00,3298.00,27450,20240930,-57.09,6460,20241114,82.35,27450,-57.09,20240930,6460,82.35,20241114,27450,-57.09,20240930,6460,82.35,20241114,0.05,N,351870,500,55 억,,3224,N,N,0,N,00,N
20241118,091108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10070,-60,5,-0.59,1046931480,103996,1.89,10070,10230,9890,13160,7100,10130,10066.96,0.03,0,29940,11943,11036,10163,9256,8383,11490,9710,56,3030,500,7090,10,1,11131089,1121,15.37,3.05,12,0.93,655.00,3298.00,27450,20240930,-63.32,6460,20241114,55.88,27450,-63.32,20240930,6460,55.88,20241114,27450,-63.32,20240930,6460,55.88,20241114,0.05,N,351870,500,55 억,,3224,N,N,0,N,00,N
20241115,161156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10130,1540,2,17.93,55891405700,5462256,726.91,9400,11070,9290,11160,6020,8590,10232.73,0.11,0,-7719,10010,9300,7880,7170,5750,9655,7525,56,2570,500,6010,10,1,11131089,1128,15.47,3.07,12,49.07,655.00,3298.00,27450,20240930,-63.10,6460,20241114,56.81,27450,-63.10,20240930,6460,56.81,20241114,27450,-63.10,20240930,6460,56.81,20241114,0.04,N,351870,500,55 억,,12446,N,N,0,N,00,N
20241115,151226,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10690,2100,2,24.45,53400532400,5218728,694.50,9400,11070,9290,11160,6020,8590,10232.49,0.11,0,-12352,10010,9300,7880,7170,5750,9655,7525,56,2570,500,6010,10,1,11131089,1190,16.32,3.24,12,46.88,655.00,3298.00,27450,20240930,-61.06,6460,20241114,65.48,27450,-61.06,20240930,6460,65.48,20241114,27450,-61.06,20240930,6460,65.48,20241114,0.04,N,351870,500,55 억,,12446,N,N,0,N,00,N
20241115,141211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10090,1500,2,17.46,45213175080,4449033,592.07,9400,10880,9290,11160,6020,8590,10162.48,0.11,0,-8698,10010,9300,7880,7170,5750,9655,7525,56,2570,500,6010,10,1,11131089,1123,15.40,3.06,12,39.97,655.00,3298.00,27450,20240930,-63.24,6460,20241114,56.19,27450,-63.24,20240930,6460,56.19,20241114,27450,-63.24,20240930,6460,56.19,20241114,0.04,N,351870,500,55 억,,12446,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 161108 57 100.00 KOSDAQ 기타서비스 N N N N N 10880 750 2 7.40 51807763010 4574882 83.22 10070 12300 9890 13160 7100 10130 11324.80 0.03 0 32140 11943 11036 10163 9256 8383 11490 9710 56 3030 500 7090 10 1 11131089 1211 16.61 3.30 12 41.10 655.00 3298.00 27450 20240930 -60.36 6460 20241114 68.42 27450 -60.36 20240930 6460 68.42 20241114 27450 -60.36 20240930 6460 68.42 20241114 0.05 N 351870 500 55 억 3224 N N 0 N 00 N
3 20241118 151122 57 100.00 KOSDAQ 기타서비스 N N N N N 10710 580 2 5.73 50957563270 4496432 81.79 10070 12300 9890 13160 7100 10130 11332.92 0.03 0 30688 11943 11036 10163 9256 8383 11490 9710 56 3030 500 7090 10 1 11131089 1192 16.35 3.25 12 40.40 655.00 3298.00 27450 20240930 -60.98 6460 20241114 65.79 27450 -60.98 20240930 6460 65.79 20241114 27450 -60.98 20240930 6460 65.79 20241114 0.05 N 351870 500 55 억 3224 N N 0 N 00 N
4 20241118 141123 57 100.00 KOSDAQ 기타서비스 N N N N N 10540 410 2 4.05 44417103940 3905509 71.04 10070 12300 9890 13160 7100 10130 11372.98 0.03 0 22933 11943 11036 10163 9256 8383 11490 9710 56 3030 500 7090 10 1 11131089 1173 16.09 3.20 12 35.09 655.00 3298.00 27450 20240930 -61.60 6460 20241114 63.16 27450 -61.60 20240930 6460 63.16 20241114 27450 -61.60 20240930 6460 63.16 20241114 0.05 N 351870 500 55 억 3224 N N 0 N 00 N
5 20241118 131115 57 100.00 KOSDAQ 기타서비스 N N N N N 10820 690 2 6.81 43271028580 3798333 69.09 10070 12300 9890 13160 7100 10130 11392.15 0.03 0 5348 11943 11036 10163 9256 8383 11490 9710 56 3030 500 7090 10 1 11131089 1204 16.52 3.28 12 34.12 655.00 3298.00 27450 20240930 -60.58 6460 20241114 67.49 27450 -60.58 20240930 6460 67.49 20241114 27450 -60.58 20240930 6460 67.49 20241114 0.05 N 351870 500 55 억 3224 N N 0 N 00 N
6 20241118 121121 57 100.00 KOSDAQ 기타서비스 N N N N N 11440 1310 2 12.93 39663737090 3478891 63.28 10070 12300 9890 13160 7100 10130 11401.30 0.03 0 2971 11943 11036 10163 9256 8383 11490 9710 56 3030 500 7090 10 1 11131089 1273 17.47 3.47 12 31.25 655.00 3298.00 27450 20240930 -58.32 6460 20241114 77.09 27450 -58.32 20240930 6460 77.09 20241114 27450 -58.32 20240930 6460 77.09 20241114 0.05 N 351870 500 55 억 3224 N N 0 N 00 N
7 20241118 111121 57 100.00 KOSDAQ 기타서비스 N N N N N 11790 1660 2 16.39 34021077990 2996435 54.51 10070 12300 9890 13160 7100 10130 11353.90 0.03 0 2122 11943 11036 10163 9256 8383 11490 9710 56 3030 500 7090 10 1 11131089 1312 18.00 3.57 12 26.92 655.00 3298.00 27450 20240930 -57.05 6460 20241114 82.51 27450 -57.05 20240930 6460 82.51 20241114 27450 -57.05 20240930 6460 82.51 20241114 0.05 N 351870 500 55 억 3224 N N 0 N 00 N
8 20241118 101108 57 100.00 KOSDAQ 기타서비스 N N N N N 11780 1650 2 16.29 15285432730 1405812 25.57 10070 11850 9890 13160 7100 10130 10873.09 0.03 0 5859 11943 11036 10163 9256 8383 11490 9710 56 3030 500 7090 10 1 11131089 1311 17.98 3.57 12 12.63 655.00 3298.00 27450 20240930 -57.09 6460 20241114 82.35 27450 -57.09 20240930 6460 82.35 20241114 27450 -57.09 20240930 6460 82.35 20241114 0.05 N 351870 500 55 억 3224 N N 0 N 00 N
9 20241118 091108 57 100.00 KOSDAQ 기타서비스 N N N N N 10070 -60 5 -0.59 1046931480 103996 1.89 10070 10230 9890 13160 7100 10130 10066.96 0.03 0 29940 11943 11036 10163 9256 8383 11490 9710 56 3030 500 7090 10 1 11131089 1121 15.37 3.05 12 0.93 655.00 3298.00 27450 20240930 -63.32 6460 20241114 55.88 27450 -63.32 20240930 6460 55.88 20241114 27450 -63.32 20240930 6460 55.88 20241114 0.05 N 351870 500 55 억 3224 N N 0 N 00 N
10 20241115 161156 57 100.00 KOSDAQ 기타서비스 N N N N N 10130 1540 2 17.93 55891405700 5462256 726.91 9400 11070 9290 11160 6020 8590 10232.73 0.11 0 -7719 10010 9300 7880 7170 5750 9655 7525 56 2570 500 6010 10 1 11131089 1128 15.47 3.07 12 49.07 655.00 3298.00 27450 20240930 -63.10 6460 20241114 56.81 27450 -63.10 20240930 6460 56.81 20241114 27450 -63.10 20240930 6460 56.81 20241114 0.04 N 351870 500 55 억 12446 N N 0 N 00 N
11 20241115 151226 57 100.00 KOSDAQ 기타서비스 N N N N N 10690 2100 2 24.45 53400532400 5218728 694.50 9400 11070 9290 11160 6020 8590 10232.49 0.11 0 -12352 10010 9300 7880 7170 5750 9655 7525 56 2570 500 6010 10 1 11131089 1190 16.32 3.24 12 46.88 655.00 3298.00 27450 20240930 -61.06 6460 20241114 65.48 27450 -61.06 20240930 6460 65.48 20241114 27450 -61.06 20240930 6460 65.48 20241114 0.04 N 351870 500 55 억 12446 N N 0 N 00 N
12 20241115 141211 57 100.00 KOSDAQ 기타서비스 N N N N N 10090 1500 2 17.46 45213175080 4449033 592.07 9400 10880 9290 11160 6020 8590 10162.48 0.11 0 -8698 10010 9300 7880 7170 5750 9655 7525 56 2570 500 6010 10 1 11131089 1123 15.40 3.06 12 39.97 655.00 3298.00 27450 20240930 -63.24 6460 20241114 56.19 27450 -63.24 20240930 6460 56.19 20241114 27450 -63.24 20240930 6460 56.19 20241114 0.04 N 351870 500 55 억 12446 N N 0 N 00 N