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
377450/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
20241118,161128,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13600,-90,5,-0.66,751788340,54726,60.35,13200,13980,13200,17790,9590,13690,13737.34,3.62,0,-8132,14523,14106,13663,13246,12803,13885,13025,17,4100,100,10130,10,1,17330000,2357,10.87,1.31,12,0.32,1251.00,10358.00,15410,20241007,-11.75,7680,20231109,77.08,15410,-11.75,20241007,8450,60.95,20240117,15410,-11.75,20241007,7890,72.37,20231120,3.24,N,377450,100,17 억,,627491,N,N,0,N,00,N
20241118,151143,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13830,140,2,1.02,728880030,53051,58.50,13200,13980,13200,17790,9590,13690,13739.23,3.62,0,-8334,14523,14106,13663,13246,12803,13885,13025,17,4100,100,10130,10,1,17330000,2397,11.06,1.34,12,0.31,1251.00,10358.00,15410,20241007,-10.25,7680,20231109,80.08,15410,-10.25,20241007,8450,63.67,20240117,15410,-10.25,20241007,7890,75.29,20231120,3.24,N,377450,100,17 억,,627491,N,N,0,N,00,N
20241118,141145,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13850,160,2,1.17,520235750,37953,41.85,13200,13980,13200,17790,9590,13690,13707.37,3.62,0,-8896,14523,14106,13663,13246,12803,13885,13025,17,4100,100,10130,10,1,17330000,2400,11.07,1.34,12,0.22,1251.00,10358.00,15410,20241007,-10.12,7680,20231109,80.34,15410,-10.12,20241007,8450,63.91,20240117,15410,-10.12,20241007,7890,75.54,20231120,3.24,N,377450,100,17 억,,627491,N,N,0,N,00,N
20241118,131135,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13760,70,2,0.51,457922640,33443,36.88,13200,13980,13200,17790,9590,13690,13692.63,3.62,0,-7037,14523,14106,13663,13246,12803,13885,13025,17,4100,100,10130,10,1,17330000,2385,11.00,1.33,12,0.19,1251.00,10358.00,15410,20241007,-10.71,7680,20231109,79.17,15410,-10.71,20241007,8450,62.84,20240117,15410,-10.71,20241007,7890,74.40,20231120,3.24,N,377450,100,17 억,,627491,N,N,0,N,00,N
20241118,121141,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13950,260,2,1.90,370342500,27135,29.92,13200,13980,13200,17790,9590,13690,13648.15,3.62,0,-4179,14523,14106,13663,13246,12803,13885,13025,17,4100,100,10130,10,1,17330000,2418,11.15,1.35,12,0.16,1251.00,10358.00,15410,20241007,-9.47,7680,20231109,81.64,15410,-9.47,20241007,8450,65.09,20240117,15410,-9.47,20241007,7890,76.81,20231120,3.24,N,377450,100,17 억,,627491,N,N,0,N,00,N
20241118,111141,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13690,0,3,0.00,262737440,19311,21.30,13200,13790,13200,17790,9590,13690,13605.58,3.62,0,-4443,14523,14106,13663,13246,12803,13885,13025,17,4100,100,10130,10,1,17330000,2372,10.94,1.32,12,0.11,1251.00,10358.00,15410,20241007,-11.16,7680,20231109,78.26,15410,-11.16,20241007,8450,62.01,20240117,15410,-11.16,20241007,7890,73.51,20231120,3.24,N,377450,100,17 억,,627491,N,N,0,N,00,N
20241118,101129,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13640,-50,5,-0.37,196126700,14447,15.93,13200,13790,13200,17790,9590,13690,13575.60,3.62,0,-2301,14523,14106,13663,13246,12803,13885,13025,17,4100,100,10130,10,1,17330000,2364,10.90,1.32,12,0.08,1251.00,10358.00,15410,20241007,-11.49,7680,20231109,77.60,15410,-11.49,20241007,8450,61.42,20240117,15410,-11.49,20241007,7890,72.88,20231120,3.24,N,377450,100,17 억,,627491,N,N,0,N,00,N
20241118,091128,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13330,-360,5,-2.63,32053660,2404,2.65,13200,13670,13200,17790,9590,13690,13333.47,3.62,0,-207,14523,14106,13663,13246,12803,13885,13025,17,4100,100,10130,10,1,17330000,2310,10.66,1.29,12,0.01,1251.00,10358.00,15410,20241007,-13.50,7680,20231109,73.57,15410,-13.50,20241007,8450,57.75,20240117,15410,-13.50,20241007,7890,68.95,20231120,3.24,N,377450,100,17 억,,627491,N,N,0,N,00,N
20241115,161217,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13690,-290,5,-2.07,1218220100,90593,133.20,13950,14080,13220,18170,9790,13980,13447.18,3.85,0,-25212,14373,14176,14003,13806,13633,14090,13720,17,4190,100,10340,10,1,17330000,2372,10.94,1.32,12,0.52,1251.00,10358.00,15410,20241007,-11.16,7650,20231108,78.95,15410,-11.16,20241007,8450,62.01,20240117,15410,-11.16,20241007,7890,73.51,20231120,3.26,N,377450,100,17 억,,667380,N,N,0,N,00,N
20241115,151247,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13640,-340,5,-2.43,1109551570,82625,121.49,13950,14080,13220,18170,9790,13980,13428.76,3.85,0,-23856,14373,14176,14003,13806,13633,14090,13720,17,4190,100,10340,10,1,17330000,2364,10.90,1.32,12,0.48,1251.00,10358.00,15410,20241007,-11.49,7650,20231108,78.30,15410,-11.49,20241007,8450,61.42,20240117,15410,-11.49,20241007,7890,72.88,20231120,3.26,N,377450,100,17 억,,667380,N,N,0,N,00,N
20241115,141232,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13400,-580,5,-4.15,769433500,57211,84.12,13950,14080,13220,18170,9790,13980,13449.05,3.85,0,-16316,14373,14176,14003,13806,13633,14090,13720,17,4190,100,10340,10,1,17330000,2322,10.71,1.29,12,0.33,1251.00,10358.00,15410,20241007,-13.04,7650,20231108,75.16,15410,-13.04,20241007,8450,58.58,20240117,15410,-13.04,20241007,7890,69.84,20231120,3.26,N,377450,100,17 억,,667380,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 161128 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13600 -90 5 -0.66 751788340 54726 60.35 13200 13980 13200 17790 9590 13690 13737.34 3.62 0 -8132 14523 14106 13663 13246 12803 13885 13025 17 4100 100 10130 10 1 17330000 2357 10.87 1.31 12 0.32 1251.00 10358.00 15410 20241007 -11.75 7680 20231109 77.08 15410 -11.75 20241007 8450 60.95 20240117 15410 -11.75 20241007 7890 72.37 20231120 3.24 N 377450 100 17 억 627491 N N 0 N 00 N
3 20241118 151143 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13830 140 2 1.02 728880030 53051 58.50 13200 13980 13200 17790 9590 13690 13739.23 3.62 0 -8334 14523 14106 13663 13246 12803 13885 13025 17 4100 100 10130 10 1 17330000 2397 11.06 1.34 12 0.31 1251.00 10358.00 15410 20241007 -10.25 7680 20231109 80.08 15410 -10.25 20241007 8450 63.67 20240117 15410 -10.25 20241007 7890 75.29 20231120 3.24 N 377450 100 17 억 627491 N N 0 N 00 N
4 20241118 141145 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13850 160 2 1.17 520235750 37953 41.85 13200 13980 13200 17790 9590 13690 13707.37 3.62 0 -8896 14523 14106 13663 13246 12803 13885 13025 17 4100 100 10130 10 1 17330000 2400 11.07 1.34 12 0.22 1251.00 10358.00 15410 20241007 -10.12 7680 20231109 80.34 15410 -10.12 20241007 8450 63.91 20240117 15410 -10.12 20241007 7890 75.54 20231120 3.24 N 377450 100 17 억 627491 N N 0 N 00 N
5 20241118 131135 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13760 70 2 0.51 457922640 33443 36.88 13200 13980 13200 17790 9590 13690 13692.63 3.62 0 -7037 14523 14106 13663 13246 12803 13885 13025 17 4100 100 10130 10 1 17330000 2385 11.00 1.33 12 0.19 1251.00 10358.00 15410 20241007 -10.71 7680 20231109 79.17 15410 -10.71 20241007 8450 62.84 20240117 15410 -10.71 20241007 7890 74.40 20231120 3.24 N 377450 100 17 억 627491 N N 0 N 00 N
6 20241118 121141 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13950 260 2 1.90 370342500 27135 29.92 13200 13980 13200 17790 9590 13690 13648.15 3.62 0 -4179 14523 14106 13663 13246 12803 13885 13025 17 4100 100 10130 10 1 17330000 2418 11.15 1.35 12 0.16 1251.00 10358.00 15410 20241007 -9.47 7680 20231109 81.64 15410 -9.47 20241007 8450 65.09 20240117 15410 -9.47 20241007 7890 76.81 20231120 3.24 N 377450 100 17 억 627491 N N 0 N 00 N
7 20241118 111141 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13690 0 3 0.00 262737440 19311 21.30 13200 13790 13200 17790 9590 13690 13605.58 3.62 0 -4443 14523 14106 13663 13246 12803 13885 13025 17 4100 100 10130 10 1 17330000 2372 10.94 1.32 12 0.11 1251.00 10358.00 15410 20241007 -11.16 7680 20231109 78.26 15410 -11.16 20241007 8450 62.01 20240117 15410 -11.16 20241007 7890 73.51 20231120 3.24 N 377450 100 17 억 627491 N N 0 N 00 N
8 20241118 101129 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13640 -50 5 -0.37 196126700 14447 15.93 13200 13790 13200 17790 9590 13690 13575.60 3.62 0 -2301 14523 14106 13663 13246 12803 13885 13025 17 4100 100 10130 10 1 17330000 2364 10.90 1.32 12 0.08 1251.00 10358.00 15410 20241007 -11.49 7680 20231109 77.60 15410 -11.49 20241007 8450 61.42 20240117 15410 -11.49 20241007 7890 72.88 20231120 3.24 N 377450 100 17 억 627491 N N 0 N 00 N
9 20241118 091128 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13330 -360 5 -2.63 32053660 2404 2.65 13200 13670 13200 17790 9590 13690 13333.47 3.62 0 -207 14523 14106 13663 13246 12803 13885 13025 17 4100 100 10130 10 1 17330000 2310 10.66 1.29 12 0.01 1251.00 10358.00 15410 20241007 -13.50 7680 20231109 73.57 15410 -13.50 20241007 8450 57.75 20240117 15410 -13.50 20241007 7890 68.95 20231120 3.24 N 377450 100 17 억 627491 N N 0 N 00 N
10 20241115 161217 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13690 -290 5 -2.07 1218220100 90593 133.20 13950 14080 13220 18170 9790 13980 13447.18 3.85 0 -25212 14373 14176 14003 13806 13633 14090 13720 17 4190 100 10340 10 1 17330000 2372 10.94 1.32 12 0.52 1251.00 10358.00 15410 20241007 -11.16 7650 20231108 78.95 15410 -11.16 20241007 8450 62.01 20240117 15410 -11.16 20241007 7890 73.51 20231120 3.26 N 377450 100 17 억 667380 N N 0 N 00 N
11 20241115 151247 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13640 -340 5 -2.43 1109551570 82625 121.49 13950 14080 13220 18170 9790 13980 13428.76 3.85 0 -23856 14373 14176 14003 13806 13633 14090 13720 17 4190 100 10340 10 1 17330000 2364 10.90 1.32 12 0.48 1251.00 10358.00 15410 20241007 -11.49 7650 20231108 78.30 15410 -11.49 20241007 8450 61.42 20240117 15410 -11.49 20241007 7890 72.88 20231120 3.26 N 377450 100 17 억 667380 N N 0 N 00 N
12 20241115 141232 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13400 -580 5 -4.15 769433500 57211 84.12 13950 14080 13220 18170 9790 13980 13449.05 3.85 0 -16316 14373 14176 14003 13806 13633 14090 13720 17 4190 100 10340 10 1 17330000 2322 10.71 1.29 12 0.33 1251.00 10358.00 15410 20241007 -13.04 7650 20231108 75.16 15410 -13.04 20241007 8450 58.58 20240117 15410 -13.04 20241007 7890 69.84 20231120 3.26 N 377450 100 17 억 667380 N N 0 N 00 N