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
405100/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
20241118,161142,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13080,-630,5,-4.60,2003735720,148845,100.47,13980,13980,13080,17820,9600,13710,13463.63,1.79,0,-32615,15096,14402,13866,13172,12636,14135,12905,61,4110,500,8500,10,1,12289301,1607,59.73,1.57,12,1.21,219.00,8347.00,43500,20240305,-69.93,11920,20240805,9.73,43500,-69.93,20240305,11920,9.73,20240805,43500,-69.93,20240305,11920,9.73,20240805,3.03,N,405100,500,61 억,,220301,N,N,0,N,00,N
20241118,151158,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13140,-570,5,-4.16,1812370190,134243,90.61,13980,13980,13120,17820,9600,13710,13500.64,1.79,0,-33921,15096,14402,13866,13172,12636,14135,12905,61,4110,500,8500,10,1,12289301,1615,60.00,1.57,12,1.09,219.00,8347.00,43500,20240305,-69.79,11920,20240805,10.23,43500,-69.79,20240305,11920,10.23,20240805,43500,-69.79,20240305,11920,10.23,20240805,3.03,N,405100,500,61 억,,220301,N,N,0,N,00,N
20241118,141200,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13150,-560,5,-4.08,1628495260,120258,81.17,13980,13980,13120,17820,9600,13710,13541.65,1.79,0,-34110,15096,14402,13866,13172,12636,14135,12905,61,4110,500,8500,10,1,12289301,1616,60.05,1.58,12,0.98,219.00,8347.00,43500,20240305,-69.77,11920,20240805,10.32,43500,-69.77,20240305,11920,10.32,20240805,43500,-69.77,20240305,11920,10.32,20240805,3.03,N,405100,500,61 억,,220301,N,N,0,N,00,N
20241118,131149,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13310,-400,5,-2.92,1428227870,105102,70.94,13980,13980,13310,17820,9600,13710,13588.95,1.79,0,-30438,15096,14402,13866,13172,12636,14135,12905,61,4110,500,8500,10,1,12289301,1636,60.78,1.59,12,0.86,219.00,8347.00,43500,20240305,-69.40,11920,20240805,11.66,43500,-69.40,20240305,11920,11.66,20240805,43500,-69.40,20240305,11920,11.66,20240805,3.03,N,405100,500,61 억,,220301,N,N,0,N,00,N
20241118,121156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13490,-220,5,-1.60,1182488580,86756,58.56,13980,13980,13480,17820,9600,13710,13630.03,1.79,0,-22800,15096,14402,13866,13172,12636,14135,12905,61,4110,500,8500,10,1,12289301,1658,61.60,1.62,12,0.71,219.00,8347.00,43500,20240305,-68.99,11920,20240805,13.17,43500,-68.99,20240305,11920,13.17,20240805,43500,-68.99,20240305,11920,13.17,20240805,3.03,N,405100,500,61 억,,220301,N,N,0,N,00,N
20241118,111155,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13540,-170,5,-1.24,1012539390,74186,50.08,13980,13980,13520,17820,9600,13710,13648.64,1.79,0,-19318,15096,14402,13866,13172,12636,14135,12905,61,4110,500,8500,10,1,12289301,1664,61.83,1.62,12,0.60,219.00,8347.00,43500,20240305,-68.87,11920,20240805,13.59,43500,-68.87,20240305,11920,13.59,20240805,43500,-68.87,20240305,11920,13.59,20240805,3.03,N,405100,500,61 억,,220301,N,N,0,N,00,N
20241118,101143,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13600,-110,5,-0.80,672005610,49095,33.14,13980,13980,13560,17820,9600,13710,13687.85,1.79,0,-8139,15096,14402,13866,13172,12636,14135,12905,61,4110,500,8500,10,1,12289301,1671,62.10,1.63,12,0.40,219.00,8347.00,43500,20240305,-68.74,11920,20240805,14.09,43500,-68.74,20240305,11920,14.09,20240805,43500,-68.74,20240305,11920,14.09,20240805,3.03,N,405100,500,61 억,,220301,N,N,0,N,00,N
20241118,091143,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13580,-130,5,-0.95,148993280,10809,7.30,13980,13980,13560,17820,9600,13710,13784.33,1.79,0,-5401,15096,14402,13866,13172,12636,14135,12905,61,4110,500,8500,10,1,12289301,1669,62.01,1.63,12,0.09,219.00,8347.00,43500,20240305,-68.78,11920,20240805,13.93,43500,-68.78,20240305,11920,13.93,20240805,43500,-68.78,20240305,11920,13.93,20240805,3.03,N,405100,500,61 억,,220301,N,N,0,N,00,N
20241115,161233,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13710,-320,5,-2.28,2029633530,146610,58.07,14340,14560,13330,18230,9830,14030,13841.23,1.85,0,-7250,16090,15060,14470,13440,12850,14765,13145,61,4200,500,8690,10,1,12289301,1685,62.60,1.64,12,1.19,219.00,8347.00,43500,20240305,-68.48,11920,20240805,15.02,43500,-68.48,20240305,11920,15.02,20240805,43500,-68.48,20240305,11920,15.02,20240805,3.03,N,405100,500,61 억,,227350,N,N,0,N,00,N
20241115,151302,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13680,-350,5,-2.49,1946375070,140527,55.66,14340,14560,13330,18230,9830,14030,13847.66,1.85,0,-5774,16090,15060,14470,13440,12850,14765,13145,61,4200,500,8690,10,1,12289301,1681,62.47,1.64,12,1.14,219.00,8347.00,43500,20240305,-68.55,11920,20240805,14.77,43500,-68.55,20240305,11920,14.77,20240805,43500,-68.55,20240305,11920,14.77,20240805,3.03,N,405100,500,61 억,,227350,N,N,0,N,00,N
20241115,141248,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13850,-180,5,-1.28,1706642150,123113,48.76,14340,14560,13330,18230,9830,14030,13859.33,1.85,0,3630,16090,15060,14470,13440,12850,14765,13145,61,4200,500,8690,10,1,12289301,1702,63.24,1.66,12,1.00,219.00,8347.00,43500,20240305,-68.16,11920,20240805,16.19,43500,-68.16,20240305,11920,16.19,20240805,43500,-68.16,20240305,11920,16.19,20240805,3.03,N,405100,500,61 억,,227350,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 161142 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13080 -630 5 -4.60 2003735720 148845 100.47 13980 13980 13080 17820 9600 13710 13463.63 1.79 0 -32615 15096 14402 13866 13172 12636 14135 12905 61 4110 500 8500 10 1 12289301 1607 59.73 1.57 12 1.21 219.00 8347.00 43500 20240305 -69.93 11920 20240805 9.73 43500 -69.93 20240305 11920 9.73 20240805 43500 -69.93 20240305 11920 9.73 20240805 3.03 N 405100 500 61 억 220301 N N 0 N 00 N
3 20241118 151158 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13140 -570 5 -4.16 1812370190 134243 90.61 13980 13980 13120 17820 9600 13710 13500.64 1.79 0 -33921 15096 14402 13866 13172 12636 14135 12905 61 4110 500 8500 10 1 12289301 1615 60.00 1.57 12 1.09 219.00 8347.00 43500 20240305 -69.79 11920 20240805 10.23 43500 -69.79 20240305 11920 10.23 20240805 43500 -69.79 20240305 11920 10.23 20240805 3.03 N 405100 500 61 억 220301 N N 0 N 00 N
4 20241118 141200 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13150 -560 5 -4.08 1628495260 120258 81.17 13980 13980 13120 17820 9600 13710 13541.65 1.79 0 -34110 15096 14402 13866 13172 12636 14135 12905 61 4110 500 8500 10 1 12289301 1616 60.05 1.58 12 0.98 219.00 8347.00 43500 20240305 -69.77 11920 20240805 10.32 43500 -69.77 20240305 11920 10.32 20240805 43500 -69.77 20240305 11920 10.32 20240805 3.03 N 405100 500 61 억 220301 N N 0 N 00 N
5 20241118 131149 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13310 -400 5 -2.92 1428227870 105102 70.94 13980 13980 13310 17820 9600 13710 13588.95 1.79 0 -30438 15096 14402 13866 13172 12636 14135 12905 61 4110 500 8500 10 1 12289301 1636 60.78 1.59 12 0.86 219.00 8347.00 43500 20240305 -69.40 11920 20240805 11.66 43500 -69.40 20240305 11920 11.66 20240805 43500 -69.40 20240305 11920 11.66 20240805 3.03 N 405100 500 61 억 220301 N N 0 N 00 N
6 20241118 121156 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13490 -220 5 -1.60 1182488580 86756 58.56 13980 13980 13480 17820 9600 13710 13630.03 1.79 0 -22800 15096 14402 13866 13172 12636 14135 12905 61 4110 500 8500 10 1 12289301 1658 61.60 1.62 12 0.71 219.00 8347.00 43500 20240305 -68.99 11920 20240805 13.17 43500 -68.99 20240305 11920 13.17 20240805 43500 -68.99 20240305 11920 13.17 20240805 3.03 N 405100 500 61 억 220301 N N 0 N 00 N
7 20241118 111155 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13540 -170 5 -1.24 1012539390 74186 50.08 13980 13980 13520 17820 9600 13710 13648.64 1.79 0 -19318 15096 14402 13866 13172 12636 14135 12905 61 4110 500 8500 10 1 12289301 1664 61.83 1.62 12 0.60 219.00 8347.00 43500 20240305 -68.87 11920 20240805 13.59 43500 -68.87 20240305 11920 13.59 20240805 43500 -68.87 20240305 11920 13.59 20240805 3.03 N 405100 500 61 억 220301 N N 0 N 00 N
8 20241118 101143 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13600 -110 5 -0.80 672005610 49095 33.14 13980 13980 13560 17820 9600 13710 13687.85 1.79 0 -8139 15096 14402 13866 13172 12636 14135 12905 61 4110 500 8500 10 1 12289301 1671 62.10 1.63 12 0.40 219.00 8347.00 43500 20240305 -68.74 11920 20240805 14.09 43500 -68.74 20240305 11920 14.09 20240805 43500 -68.74 20240305 11920 14.09 20240805 3.03 N 405100 500 61 억 220301 N N 0 N 00 N
9 20241118 091143 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13580 -130 5 -0.95 148993280 10809 7.30 13980 13980 13560 17820 9600 13710 13784.33 1.79 0 -5401 15096 14402 13866 13172 12636 14135 12905 61 4110 500 8500 10 1 12289301 1669 62.01 1.63 12 0.09 219.00 8347.00 43500 20240305 -68.78 11920 20240805 13.93 43500 -68.78 20240305 11920 13.93 20240805 43500 -68.78 20240305 11920 13.93 20240805 3.03 N 405100 500 61 억 220301 N N 0 N 00 N
10 20241115 161233 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13710 -320 5 -2.28 2029633530 146610 58.07 14340 14560 13330 18230 9830 14030 13841.23 1.85 0 -7250 16090 15060 14470 13440 12850 14765 13145 61 4200 500 8690 10 1 12289301 1685 62.60 1.64 12 1.19 219.00 8347.00 43500 20240305 -68.48 11920 20240805 15.02 43500 -68.48 20240305 11920 15.02 20240805 43500 -68.48 20240305 11920 15.02 20240805 3.03 N 405100 500 61 억 227350 N N 0 N 00 N
11 20241115 151302 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13680 -350 5 -2.49 1946375070 140527 55.66 14340 14560 13330 18230 9830 14030 13847.66 1.85 0 -5774 16090 15060 14470 13440 12850 14765 13145 61 4200 500 8690 10 1 12289301 1681 62.47 1.64 12 1.14 219.00 8347.00 43500 20240305 -68.55 11920 20240805 14.77 43500 -68.55 20240305 11920 14.77 20240805 43500 -68.55 20240305 11920 14.77 20240805 3.03 N 405100 500 61 억 227350 N N 0 N 00 N
12 20241115 141248 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13850 -180 5 -1.28 1706642150 123113 48.76 14340 14560 13330 18230 9830 14030 13859.33 1.85 0 3630 16090 15060 14470 13440 12850 14765 13145 61 4200 500 8690 10 1 12289301 1702 63.24 1.66 12 1.00 219.00 8347.00 43500 20240305 -68.16 11920 20240805 16.19 43500 -68.16 20240305 11920 16.19 20240805 43500 -68.16 20240305 11920 16.19 20240805 3.03 N 405100 500 61 억 227350 N N 0 N 00 N