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
363260/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
20241118,161118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1750,234,2,15.44,13871805740,7944742,1262.24,1516,1899,1500,1970,1062,1516,1746.02,0.71,0,-85899,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,563,-62.50,1.41,12,24.70,-28.00,1239.00,4015,20240423,-56.41,1476,20241115,18.56,4015,-56.41,20240423,1476,18.56,20241115,3200,-45.31,20240529,439,298.63,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,151133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1858,342,2,22.56,9672799304,5626631,893.95,1516,1889,1500,1970,1062,1516,1719.13,0.71,0,-65952,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,598,-66.36,1.50,12,17.49,-28.00,1239.00,4015,20240423,-53.72,1476,20241115,25.88,4015,-53.72,20240423,1476,25.88,20241115,3200,-41.94,20240529,439,323.23,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,141135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1562,46,2,3.03,857463097,548434,87.13,1516,1622,1500,1970,1062,1516,1563.52,0.71,0,24845,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,502,-55.79,1.26,12,1.71,-28.00,1239.00,4015,20240423,-61.10,1476,20241115,5.83,4015,-61.10,20240423,1476,5.83,20241115,3200,-51.19,20240529,439,255.81,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,131126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1543,27,2,1.78,360546829,233678,37.13,1516,1570,1500,1970,1062,1516,1542.98,0.71,0,28987,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,496,-55.11,1.25,12,0.73,-28.00,1239.00,4015,20240423,-61.57,1476,20241115,4.54,4015,-61.57,20240423,1476,4.54,20241115,3200,-51.78,20240529,439,251.48,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,121132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1553,37,2,2.44,320951478,208028,33.05,1516,1570,1500,1970,1062,1516,1542.89,0.71,0,31138,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,500,-55.46,1.25,12,0.65,-28.00,1239.00,4015,20240423,-61.32,1476,20241115,5.22,4015,-61.32,20240423,1476,5.22,20241115,3200,-51.47,20240529,439,253.76,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,111131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1552,36,2,2.37,304318723,197285,31.34,1516,1570,1500,1970,1062,1516,1542.60,0.71,0,34726,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,499,-55.43,1.25,12,0.61,-28.00,1239.00,4015,20240423,-61.34,1476,20241115,5.15,4015,-61.34,20240423,1476,5.15,20241115,3200,-51.50,20240529,439,253.53,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,101119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1548,32,2,2.11,230349957,149673,23.78,1516,1563,1500,1970,1062,1516,1539.10,0.71,0,36399,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,498,-55.29,1.25,12,0.47,-28.00,1239.00,4015,20240423,-61.44,1476,20241115,4.88,4015,-61.44,20240423,1476,4.88,20241115,3200,-51.62,20240529,439,252.62,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241118,091118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1519,3,2,0.20,100892440,65994,10.48,1516,1547,1500,1970,1062,1516,1528.91,0.71,0,13573,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,489,-54.25,1.23,12,0.21,-28.00,1239.00,4015,20240423,-62.17,1476,20241115,2.91,4015,-62.17,20240423,1476,2.91,20241115,3200,-52.53,20240529,439,246.01,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N
20241115,161207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1516,-44,5,-2.82,936806633,618878,50.38,1530,1583,1476,2025,1092,1560,1513.66,0.80,0,-28018,1794,1676,1616,1498,1438,1647,1469,161,465,500,930,1,1,32163769,488,-54.14,1.22,12,1.92,-28.00,1239.00,4015,20240423,-62.24,1476,20241115,2.71,4015,-62.24,20240423,1476,2.71,20241115,3200,-52.62,20240529,439,245.33,20240416,4.60,N,363260,500,160 억,,258524,N,N,0,N,00,N
20241115,151237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1520,-40,5,-2.56,892540397,589698,48.00,1530,1583,1476,2025,1092,1560,1513.51,0.80,0,-34145,1794,1676,1616,1498,1438,1647,1469,161,465,500,930,1,1,32163769,489,-54.29,1.23,12,1.83,-28.00,1239.00,4015,20240423,-62.14,1476,20241115,2.98,4015,-62.14,20240423,1476,2.98,20241115,3200,-52.50,20240529,439,246.24,20240416,4.60,N,363260,500,160 억,,258524,N,N,0,N,00,N
20241115,141222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1534,-26,5,-1.67,758528040,502012,40.87,1530,1583,1476,2025,1092,1560,1510.92,0.80,0,-44268,1794,1676,1616,1498,1438,1647,1469,161,465,500,930,1,1,32163769,493,-54.79,1.24,12,1.56,-28.00,1239.00,4015,20240423,-61.79,1476,20241115,3.93,4015,-61.79,20240423,1476,3.93,20241115,3200,-52.06,20240529,439,249.43,20240416,4.60,N,363260,500,160 억,,258524,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 161118 57 100.00 KOSDAQ 기타서비스 N N N N N 1750 234 2 15.44 13871805740 7944742 1262.24 1516 1899 1500 1970 1062 1516 1746.02 0.71 0 -85899 1632 1574 1525 1467 1418 1549 1442 161 454 500 900 1 1 32163769 563 -62.50 1.41 12 24.70 -28.00 1239.00 4015 20240423 -56.41 1476 20241115 18.56 4015 -56.41 20240423 1476 18.56 20241115 3200 -45.31 20240529 439 298.63 20240416 4.64 N 363260 500 160 억 229361 N N 0 N 00 N
3 20241118 151133 57 100.00 KOSDAQ 기타서비스 N N N N N 1858 342 2 22.56 9672799304 5626631 893.95 1516 1889 1500 1970 1062 1516 1719.13 0.71 0 -65952 1632 1574 1525 1467 1418 1549 1442 161 454 500 900 1 1 32163769 598 -66.36 1.50 12 17.49 -28.00 1239.00 4015 20240423 -53.72 1476 20241115 25.88 4015 -53.72 20240423 1476 25.88 20241115 3200 -41.94 20240529 439 323.23 20240416 4.64 N 363260 500 160 억 229361 N N 0 N 00 N
4 20241118 141135 57 100.00 KOSDAQ 기타서비스 N N N N N 1562 46 2 3.03 857463097 548434 87.13 1516 1622 1500 1970 1062 1516 1563.52 0.71 0 24845 1632 1574 1525 1467 1418 1549 1442 161 454 500 900 1 1 32163769 502 -55.79 1.26 12 1.71 -28.00 1239.00 4015 20240423 -61.10 1476 20241115 5.83 4015 -61.10 20240423 1476 5.83 20241115 3200 -51.19 20240529 439 255.81 20240416 4.64 N 363260 500 160 억 229361 N N 0 N 00 N
5 20241118 131126 57 100.00 KOSDAQ 기타서비스 N N N N N 1543 27 2 1.78 360546829 233678 37.13 1516 1570 1500 1970 1062 1516 1542.98 0.71 0 28987 1632 1574 1525 1467 1418 1549 1442 161 454 500 900 1 1 32163769 496 -55.11 1.25 12 0.73 -28.00 1239.00 4015 20240423 -61.57 1476 20241115 4.54 4015 -61.57 20240423 1476 4.54 20241115 3200 -51.78 20240529 439 251.48 20240416 4.64 N 363260 500 160 억 229361 N N 0 N 00 N
6 20241118 121132 57 100.00 KOSDAQ 기타서비스 N N N N N 1553 37 2 2.44 320951478 208028 33.05 1516 1570 1500 1970 1062 1516 1542.89 0.71 0 31138 1632 1574 1525 1467 1418 1549 1442 161 454 500 900 1 1 32163769 500 -55.46 1.25 12 0.65 -28.00 1239.00 4015 20240423 -61.32 1476 20241115 5.22 4015 -61.32 20240423 1476 5.22 20241115 3200 -51.47 20240529 439 253.76 20240416 4.64 N 363260 500 160 억 229361 N N 0 N 00 N
7 20241118 111131 57 100.00 KOSDAQ 기타서비스 N N N N N 1552 36 2 2.37 304318723 197285 31.34 1516 1570 1500 1970 1062 1516 1542.60 0.71 0 34726 1632 1574 1525 1467 1418 1549 1442 161 454 500 900 1 1 32163769 499 -55.43 1.25 12 0.61 -28.00 1239.00 4015 20240423 -61.34 1476 20241115 5.15 4015 -61.34 20240423 1476 5.15 20241115 3200 -51.50 20240529 439 253.53 20240416 4.64 N 363260 500 160 억 229361 N N 0 N 00 N
8 20241118 101119 57 100.00 KOSDAQ 기타서비스 N N N N N 1548 32 2 2.11 230349957 149673 23.78 1516 1563 1500 1970 1062 1516 1539.10 0.71 0 36399 1632 1574 1525 1467 1418 1549 1442 161 454 500 900 1 1 32163769 498 -55.29 1.25 12 0.47 -28.00 1239.00 4015 20240423 -61.44 1476 20241115 4.88 4015 -61.44 20240423 1476 4.88 20241115 3200 -51.62 20240529 439 252.62 20240416 4.64 N 363260 500 160 억 229361 N N 0 N 00 N
9 20241118 091118 57 100.00 KOSDAQ 기타서비스 N N N N N 1519 3 2 0.20 100892440 65994 10.48 1516 1547 1500 1970 1062 1516 1528.91 0.71 0 13573 1632 1574 1525 1467 1418 1549 1442 161 454 500 900 1 1 32163769 489 -54.25 1.23 12 0.21 -28.00 1239.00 4015 20240423 -62.17 1476 20241115 2.91 4015 -62.17 20240423 1476 2.91 20241115 3200 -52.53 20240529 439 246.01 20240416 4.64 N 363260 500 160 억 229361 N N 0 N 00 N
10 20241115 161207 57 100.00 KOSDAQ 기타서비스 N N N N N 1516 -44 5 -2.82 936806633 618878 50.38 1530 1583 1476 2025 1092 1560 1513.66 0.80 0 -28018 1794 1676 1616 1498 1438 1647 1469 161 465 500 930 1 1 32163769 488 -54.14 1.22 12 1.92 -28.00 1239.00 4015 20240423 -62.24 1476 20241115 2.71 4015 -62.24 20240423 1476 2.71 20241115 3200 -52.62 20240529 439 245.33 20240416 4.60 N 363260 500 160 억 258524 N N 0 N 00 N
11 20241115 151237 57 100.00 KOSDAQ 기타서비스 N N N N N 1520 -40 5 -2.56 892540397 589698 48.00 1530 1583 1476 2025 1092 1560 1513.51 0.80 0 -34145 1794 1676 1616 1498 1438 1647 1469 161 465 500 930 1 1 32163769 489 -54.29 1.23 12 1.83 -28.00 1239.00 4015 20240423 -62.14 1476 20241115 2.98 4015 -62.14 20240423 1476 2.98 20241115 3200 -52.50 20240529 439 246.24 20240416 4.60 N 363260 500 160 억 258524 N N 0 N 00 N
12 20241115 141222 57 100.00 KOSDAQ 기타서비스 N N N N N 1534 -26 5 -1.67 758528040 502012 40.87 1530 1583 1476 2025 1092 1560 1510.92 0.80 0 -44268 1794 1676 1616 1498 1438 1647 1469 161 465 500 930 1 1 32163769 493 -54.79 1.24 12 1.56 -28.00 1239.00 4015 20240423 -61.79 1476 20241115 3.93 4015 -61.79 20240423 1476 3.93 20241115 3200 -52.06 20240529 439 249.43 20240416 4.60 N 363260 500 160 억 258524 N N 0 N 00 N