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
389470/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
20241118,161135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14440,1260,2,9.56,32589794300,2117518,1063.79,15120,16840,13850,17130,9230,13180,15390.80,1.45,0,-181134,13580,13380,13080,12880,12580,13480,12980,50,3950,500,8170,10,1,10032074,1449,-4.59,28.76,12,21.11,-3145.00,502.00,25400,20240913,-43.15,9400,20240415,53.62,25400,-43.15,20240913,9400,53.62,20240415,25400,-43.15,20240913,9400,53.62,20240415,0.00,N,389470,500,50 억,,145439,N,N,0,N,00,N
20241118,151151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14350,1170,2,8.88,32239226970,2093261,1051.60,15120,16840,13850,17130,9230,13180,15401.44,1.45,0,-186012,13580,13380,13080,12880,12580,13480,12980,50,3950,500,8170,10,1,10032074,1440,-4.56,28.59,12,20.87,-3145.00,502.00,25400,20240913,-43.50,9400,20240415,52.66,25400,-43.50,20240913,9400,52.66,20240415,25400,-43.50,20240913,9400,52.66,20240415,0.00,N,389470,500,50 억,,145439,N,N,0,N,00,N
20241118,141153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14860,1680,2,12.75,30765679930,1992341,1000.90,15120,16840,13850,17130,9230,13180,15441.98,1.45,0,-189703,13580,13380,13080,12880,12580,13480,12980,50,3950,500,8170,10,1,10032074,1491,-4.72,29.60,12,19.86,-3145.00,502.00,25400,20240913,-41.50,9400,20240415,58.09,25400,-41.50,20240913,9400,58.09,20240415,25400,-41.50,20240913,9400,58.09,20240415,0.00,N,389470,500,50 억,,145439,N,N,0,N,00,N
20241118,131143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15060,1880,2,14.26,29073864400,1880600,944.77,15120,16840,13850,17130,9230,13180,15459.89,1.45,0,-183528,13580,13380,13080,12880,12580,13480,12980,50,3950,500,8170,10,1,10032074,1511,-4.79,30.00,12,18.75,-3145.00,502.00,25400,20240913,-40.71,9400,20240415,60.21,25400,-40.71,20240913,9400,60.21,20240415,25400,-40.71,20240913,9400,60.21,20240415,0.00,N,389470,500,50 억,,145439,N,N,0,N,00,N
20241118,121149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14630,1450,2,11.00,26804508180,1728455,868.33,15120,16840,13850,17130,9230,13180,15507.78,1.45,0,-129754,13580,13380,13080,12880,12580,13480,12980,50,3950,500,8170,10,1,10032074,1468,-4.65,29.14,12,17.23,-3145.00,502.00,25400,20240913,-42.40,9400,20240415,55.64,25400,-42.40,20240913,9400,55.64,20240415,25400,-42.40,20240913,9400,55.64,20240415,0.00,N,389470,500,50 억,,145439,N,N,0,N,00,N
20241118,111148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15150,1970,2,14.95,24037172910,1542709,775.02,15120,16840,13850,17130,9230,13180,15581.15,1.45,0,-130498,13580,13380,13080,12880,12580,13480,12980,50,3950,500,8170,10,1,10032074,1520,-4.82,30.18,12,15.38,-3145.00,502.00,25400,20240913,-40.35,9400,20240415,61.17,25400,-40.35,20240913,9400,61.17,20240415,25400,-40.35,20240913,9400,61.17,20240415,0.00,N,389470,500,50 억,,145439,Y,N,0,N,00,N
20241118,101136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15970,2790,2,21.17,18756166620,1204709,605.22,15120,16840,13850,17130,9230,13180,15569.04,1.45,0,-76812,13580,13380,13080,12880,12580,13480,12980,50,3950,500,8170,10,1,10032074,1602,-5.08,31.81,12,12.01,-3145.00,502.00,25400,20240913,-37.13,9400,20240415,69.89,25400,-37.13,20240913,9400,69.89,20240415,25400,-37.13,20240913,9400,69.89,20240415,0.00,N,389470,500,50 억,,145439,N,N,0,N,00,N
20241118,091136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14140,960,2,7.28,4290839360,290807,146.09,15120,15290,13850,17130,9230,13180,14754.94,1.45,0,-88245,13580,13380,13080,12880,12580,13480,12980,50,3950,500,8170,10,1,10032074,1419,-4.50,28.17,12,2.90,-3145.00,502.00,25400,20240913,-44.33,9400,20240415,50.43,25400,-44.33,20240913,9400,50.43,20240415,25400,-44.33,20240913,9400,50.43,20240415,0.00,N,389470,500,50 억,,145439,N,N,0,N,00,N
20241115,161225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13180,-130,5,-0.98,2358953340,181626,55.86,13010,13280,12780,17300,9320,13310,12987.50,1.40,0,5230,14550,13930,13530,12910,12510,14240,13220,50,3990,500,8250,10,1,10032074,1322,-4.19,26.25,12,1.81,-3145.00,502.00,25400,20240913,-48.11,9400,20240415,40.21,25400,-48.11,20240913,9400,40.21,20240415,25400,-48.11,20240913,9400,40.21,20240415,0.00,N,389470,500,50 억,,140357,N,N,0,N,00,N
20241115,151255,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13100,-210,5,-1.58,2293829410,176676,54.34,13010,13280,12780,17300,9320,13310,12983.23,1.40,0,5755,14550,13930,13530,12910,12510,14240,13220,50,3990,500,8250,10,1,10032074,1314,-4.17,26.10,12,1.76,-3145.00,502.00,25400,20240913,-48.43,9400,20240415,39.36,25400,-48.43,20240913,9400,39.36,20240415,25400,-48.43,20240913,9400,39.36,20240415,0.00,N,389470,500,50 억,,140357,N,N,0,N,00,N
20241115,141240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13240,-70,5,-0.53,2046646350,157960,48.58,13010,13260,12780,17300,9320,13310,12956.70,1.40,0,11240,14550,13930,13530,12910,12510,14240,13220,50,3990,500,8250,10,1,10032074,1328,-4.21,26.37,12,1.57,-3145.00,502.00,25400,20240913,-47.87,9400,20240415,40.85,25400,-47.87,20240913,9400,40.85,20240415,25400,-47.87,20240913,9400,40.85,20240415,0.00,N,389470,500,50 억,,140357,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 161135 57 100.00 KOSDAQ 기타서비스 N N N N N 14440 1260 2 9.56 32589794300 2117518 1063.79 15120 16840 13850 17130 9230 13180 15390.80 1.45 0 -181134 13580 13380 13080 12880 12580 13480 12980 50 3950 500 8170 10 1 10032074 1449 -4.59 28.76 12 21.11 -3145.00 502.00 25400 20240913 -43.15 9400 20240415 53.62 25400 -43.15 20240913 9400 53.62 20240415 25400 -43.15 20240913 9400 53.62 20240415 0.00 N 389470 500 50 억 145439 N N 0 N 00 N
3 20241118 151151 57 100.00 KOSDAQ 기타서비스 N N N N N 14350 1170 2 8.88 32239226970 2093261 1051.60 15120 16840 13850 17130 9230 13180 15401.44 1.45 0 -186012 13580 13380 13080 12880 12580 13480 12980 50 3950 500 8170 10 1 10032074 1440 -4.56 28.59 12 20.87 -3145.00 502.00 25400 20240913 -43.50 9400 20240415 52.66 25400 -43.50 20240913 9400 52.66 20240415 25400 -43.50 20240913 9400 52.66 20240415 0.00 N 389470 500 50 억 145439 N N 0 N 00 N
4 20241118 141153 57 100.00 KOSDAQ 기타서비스 N N N N N 14860 1680 2 12.75 30765679930 1992341 1000.90 15120 16840 13850 17130 9230 13180 15441.98 1.45 0 -189703 13580 13380 13080 12880 12580 13480 12980 50 3950 500 8170 10 1 10032074 1491 -4.72 29.60 12 19.86 -3145.00 502.00 25400 20240913 -41.50 9400 20240415 58.09 25400 -41.50 20240913 9400 58.09 20240415 25400 -41.50 20240913 9400 58.09 20240415 0.00 N 389470 500 50 억 145439 N N 0 N 00 N
5 20241118 131143 57 100.00 KOSDAQ 기타서비스 N N N N N 15060 1880 2 14.26 29073864400 1880600 944.77 15120 16840 13850 17130 9230 13180 15459.89 1.45 0 -183528 13580 13380 13080 12880 12580 13480 12980 50 3950 500 8170 10 1 10032074 1511 -4.79 30.00 12 18.75 -3145.00 502.00 25400 20240913 -40.71 9400 20240415 60.21 25400 -40.71 20240913 9400 60.21 20240415 25400 -40.71 20240913 9400 60.21 20240415 0.00 N 389470 500 50 억 145439 N N 0 N 00 N
6 20241118 121149 57 100.00 KOSDAQ 기타서비스 N N N N N 14630 1450 2 11.00 26804508180 1728455 868.33 15120 16840 13850 17130 9230 13180 15507.78 1.45 0 -129754 13580 13380 13080 12880 12580 13480 12980 50 3950 500 8170 10 1 10032074 1468 -4.65 29.14 12 17.23 -3145.00 502.00 25400 20240913 -42.40 9400 20240415 55.64 25400 -42.40 20240913 9400 55.64 20240415 25400 -42.40 20240913 9400 55.64 20240415 0.00 N 389470 500 50 억 145439 N N 0 N 00 N
7 20241118 111148 57 100.00 KOSDAQ 기타서비스 N N N N N 15150 1970 2 14.95 24037172910 1542709 775.02 15120 16840 13850 17130 9230 13180 15581.15 1.45 0 -130498 13580 13380 13080 12880 12580 13480 12980 50 3950 500 8170 10 1 10032074 1520 -4.82 30.18 12 15.38 -3145.00 502.00 25400 20240913 -40.35 9400 20240415 61.17 25400 -40.35 20240913 9400 61.17 20240415 25400 -40.35 20240913 9400 61.17 20240415 0.00 N 389470 500 50 억 145439 Y N 0 N 00 N
8 20241118 101136 57 100.00 KOSDAQ 기타서비스 N N N N N 15970 2790 2 21.17 18756166620 1204709 605.22 15120 16840 13850 17130 9230 13180 15569.04 1.45 0 -76812 13580 13380 13080 12880 12580 13480 12980 50 3950 500 8170 10 1 10032074 1602 -5.08 31.81 12 12.01 -3145.00 502.00 25400 20240913 -37.13 9400 20240415 69.89 25400 -37.13 20240913 9400 69.89 20240415 25400 -37.13 20240913 9400 69.89 20240415 0.00 N 389470 500 50 억 145439 N N 0 N 00 N
9 20241118 091136 57 100.00 KOSDAQ 기타서비스 N N N N N 14140 960 2 7.28 4290839360 290807 146.09 15120 15290 13850 17130 9230 13180 14754.94 1.45 0 -88245 13580 13380 13080 12880 12580 13480 12980 50 3950 500 8170 10 1 10032074 1419 -4.50 28.17 12 2.90 -3145.00 502.00 25400 20240913 -44.33 9400 20240415 50.43 25400 -44.33 20240913 9400 50.43 20240415 25400 -44.33 20240913 9400 50.43 20240415 0.00 N 389470 500 50 억 145439 N N 0 N 00 N
10 20241115 161225 57 100.00 KOSDAQ 기타서비스 N N N N N 13180 -130 5 -0.98 2358953340 181626 55.86 13010 13280 12780 17300 9320 13310 12987.50 1.40 0 5230 14550 13930 13530 12910 12510 14240 13220 50 3990 500 8250 10 1 10032074 1322 -4.19 26.25 12 1.81 -3145.00 502.00 25400 20240913 -48.11 9400 20240415 40.21 25400 -48.11 20240913 9400 40.21 20240415 25400 -48.11 20240913 9400 40.21 20240415 0.00 N 389470 500 50 억 140357 N N 0 N 00 N
11 20241115 151255 57 100.00 KOSDAQ 기타서비스 N N N N N 13100 -210 5 -1.58 2293829410 176676 54.34 13010 13280 12780 17300 9320 13310 12983.23 1.40 0 5755 14550 13930 13530 12910 12510 14240 13220 50 3990 500 8250 10 1 10032074 1314 -4.17 26.10 12 1.76 -3145.00 502.00 25400 20240913 -48.43 9400 20240415 39.36 25400 -48.43 20240913 9400 39.36 20240415 25400 -48.43 20240913 9400 39.36 20240415 0.00 N 389470 500 50 억 140357 N N 0 N 00 N
12 20241115 141240 57 100.00 KOSDAQ 기타서비스 N N N N N 13240 -70 5 -0.53 2046646350 157960 48.58 13010 13260 12780 17300 9320 13310 12956.70 1.40 0 11240 14550 13930 13530 12910 12510 14240 13220 50 3990 500 8250 10 1 10032074 1328 -4.21 26.37 12 1.57 -3145.00 502.00 25400 20240913 -47.87 9400 20240415 40.85 25400 -47.87 20240913 9400 40.85 20240415 25400 -47.87 20240913 9400 40.85 20240415 0.00 N 389470 500 50 억 140357 N N 0 N 00 N