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
407400/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
20241118,161143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5400,100,2,1.89,183737050,34269,65.22,5360,5410,5240,6890,3710,5300,5361.49,1.21,0,-4816,5663,5481,5218,5036,4773,5572,5127,12,1590,100,3710,10,1,12259474,662,-26.34,1.85,12,0.28,-205.00,2917.00,14700,20240103,-63.27,4955,20241115,8.98,14700,-63.27,20240103,4955,8.98,20241115,14700,-63.27,20240103,4955,8.98,20241115,3.54,N,407400,100,12 억,,147920,N,N,0,N,00,N
20241118,151159,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5370,70,2,1.32,180633430,33693,64.13,5360,5410,5240,6890,3710,5300,5361.16,1.21,0,-4915,5663,5481,5218,5036,4773,5572,5127,12,1590,100,3710,10,1,12259474,658,-26.20,1.84,12,0.27,-205.00,2917.00,14700,20240103,-63.47,4955,20241115,8.38,14700,-63.47,20240103,4955,8.38,20241115,14700,-63.47,20240103,4955,8.38,20241115,3.54,N,407400,100,12 억,,147920,N,N,0,N,00,N
20241118,141201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5400,100,2,1.89,154224810,28792,54.80,5360,5410,5240,6890,3710,5300,5356.52,1.21,0,-5388,5663,5481,5218,5036,4773,5572,5127,12,1590,100,3710,10,1,12259474,662,-26.34,1.85,12,0.23,-205.00,2917.00,14700,20240103,-63.27,4955,20241115,8.98,14700,-63.27,20240103,4955,8.98,20241115,14700,-63.27,20240103,4955,8.98,20241115,3.54,N,407400,100,12 억,,147920,N,N,0,N,00,N
20241118,131150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5340,40,2,0.75,107150880,20021,38.10,5360,5410,5240,6890,3710,5300,5351.92,1.21,0,-3653,5663,5481,5218,5036,4773,5572,5127,12,1590,100,3710,10,1,12259474,655,-26.05,1.83,12,0.16,-205.00,2917.00,14700,20240103,-63.67,4955,20241115,7.77,14700,-63.67,20240103,4955,7.77,20241115,14700,-63.67,20240103,4955,7.77,20241115,3.54,N,407400,100,12 억,,147920,N,N,0,N,00,N
20241118,121157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5370,70,2,1.32,90688120,16937,32.24,5360,5410,5240,6890,3710,5300,5354.44,1.21,0,-3100,5663,5481,5218,5036,4773,5572,5127,12,1590,100,3710,10,1,12259474,658,-26.20,1.84,12,0.14,-205.00,2917.00,14700,20240103,-63.47,4955,20241115,8.38,14700,-63.47,20240103,4955,8.38,20241115,14700,-63.47,20240103,4955,8.38,20241115,3.54,N,407400,100,12 억,,147920,N,N,0,N,00,N
20241118,111157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5390,90,2,1.70,68021070,12711,24.19,5360,5410,5240,6890,3710,5300,5351.35,1.21,0,-1077,5663,5481,5218,5036,4773,5572,5127,12,1590,100,3710,10,1,12259474,661,-26.29,1.85,12,0.10,-205.00,2917.00,14700,20240103,-63.33,4955,20241115,8.78,14700,-63.33,20240103,4955,8.78,20241115,14700,-63.33,20240103,4955,8.78,20241115,3.54,N,407400,100,12 억,,147920,N,N,0,N,00,N
20241118,101144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5360,60,2,1.13,37759400,7089,13.49,5360,5400,5240,6890,3710,5300,5326.48,1.21,0,991,5663,5481,5218,5036,4773,5572,5127,12,1590,100,3710,10,1,12259474,657,-26.15,1.84,12,0.06,-205.00,2917.00,14700,20240103,-63.54,4955,20241115,8.17,14700,-63.54,20240103,4955,8.17,20241115,14700,-63.54,20240103,4955,8.17,20241115,3.54,N,407400,100,12 억,,147920,N,N,0,N,00,N
20241118,091144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5250,-50,5,-0.94,11863190,2244,4.27,5360,5360,5240,6890,3710,5300,5286.63,1.21,0,-353,5663,5481,5218,5036,4773,5572,5127,12,1590,100,3710,10,1,12259474,644,-25.61,1.80,12,0.02,-205.00,2917.00,14700,20240103,-64.29,4955,20241115,5.95,14700,-64.29,20240103,4955,5.95,20241115,14700,-64.29,20240103,4955,5.95,20241115,3.54,N,407400,100,12 억,,147920,N,N,0,N,00,N
20241115,161234,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5300,280,2,5.58,271672250,52514,94.76,4955,5400,4955,6520,3520,5020,5170.55,1.11,0,12085,5513,5266,5133,4886,4753,5200,4820,12,1500,100,3510,10,1,12259474,650,-25.85,1.82,12,0.43,-205.00,2917.00,14700,20240103,-63.95,4955,20241115,6.96,14700,-63.95,20240103,4955,6.96,20241115,14700,-63.95,20240103,4955,6.96,20241115,3.62,N,407400,100,12 억,,135749,N,N,0,N,00,N
20241115,151303,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5280,260,2,5.18,252277340,48848,88.14,4955,5400,4955,6520,3520,5020,5164.54,1.11,0,11248,5513,5266,5133,4886,4753,5200,4820,12,1500,100,3510,10,1,12259474,647,-25.76,1.81,12,0.40,-205.00,2917.00,14700,20240103,-64.08,4955,20241115,6.56,14700,-64.08,20240103,4955,6.56,20241115,14700,-64.08,20240103,4955,6.56,20241115,3.62,N,407400,100,12 억,,135749,N,N,0,N,00,N
20241115,141249,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5280,260,2,5.18,239690370,46464,83.84,4955,5400,4955,6520,3520,5020,5158.63,1.11,0,9855,5513,5266,5133,4886,4753,5200,4820,12,1500,100,3510,10,1,12259474,647,-25.76,1.81,12,0.38,-205.00,2917.00,14700,20240103,-64.08,4955,20241115,6.56,14700,-64.08,20240103,4955,6.56,20241115,14700,-64.08,20240103,4955,6.56,20241115,3.62,N,407400,100,12 억,,135749,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 161143 57 100.00 KOSDAQ 기타제조 N N N N N 5400 100 2 1.89 183737050 34269 65.22 5360 5410 5240 6890 3710 5300 5361.49 1.21 0 -4816 5663 5481 5218 5036 4773 5572 5127 12 1590 100 3710 10 1 12259474 662 -26.34 1.85 12 0.28 -205.00 2917.00 14700 20240103 -63.27 4955 20241115 8.98 14700 -63.27 20240103 4955 8.98 20241115 14700 -63.27 20240103 4955 8.98 20241115 3.54 N 407400 100 12 억 147920 N N 0 N 00 N
3 20241118 151159 57 100.00 KOSDAQ 기타제조 N N N N N 5370 70 2 1.32 180633430 33693 64.13 5360 5410 5240 6890 3710 5300 5361.16 1.21 0 -4915 5663 5481 5218 5036 4773 5572 5127 12 1590 100 3710 10 1 12259474 658 -26.20 1.84 12 0.27 -205.00 2917.00 14700 20240103 -63.47 4955 20241115 8.38 14700 -63.47 20240103 4955 8.38 20241115 14700 -63.47 20240103 4955 8.38 20241115 3.54 N 407400 100 12 억 147920 N N 0 N 00 N
4 20241118 141201 57 100.00 KOSDAQ 기타제조 N N N N N 5400 100 2 1.89 154224810 28792 54.80 5360 5410 5240 6890 3710 5300 5356.52 1.21 0 -5388 5663 5481 5218 5036 4773 5572 5127 12 1590 100 3710 10 1 12259474 662 -26.34 1.85 12 0.23 -205.00 2917.00 14700 20240103 -63.27 4955 20241115 8.98 14700 -63.27 20240103 4955 8.98 20241115 14700 -63.27 20240103 4955 8.98 20241115 3.54 N 407400 100 12 억 147920 N N 0 N 00 N
5 20241118 131150 57 100.00 KOSDAQ 기타제조 N N N N N 5340 40 2 0.75 107150880 20021 38.10 5360 5410 5240 6890 3710 5300 5351.92 1.21 0 -3653 5663 5481 5218 5036 4773 5572 5127 12 1590 100 3710 10 1 12259474 655 -26.05 1.83 12 0.16 -205.00 2917.00 14700 20240103 -63.67 4955 20241115 7.77 14700 -63.67 20240103 4955 7.77 20241115 14700 -63.67 20240103 4955 7.77 20241115 3.54 N 407400 100 12 억 147920 N N 0 N 00 N
6 20241118 121157 57 100.00 KOSDAQ 기타제조 N N N N N 5370 70 2 1.32 90688120 16937 32.24 5360 5410 5240 6890 3710 5300 5354.44 1.21 0 -3100 5663 5481 5218 5036 4773 5572 5127 12 1590 100 3710 10 1 12259474 658 -26.20 1.84 12 0.14 -205.00 2917.00 14700 20240103 -63.47 4955 20241115 8.38 14700 -63.47 20240103 4955 8.38 20241115 14700 -63.47 20240103 4955 8.38 20241115 3.54 N 407400 100 12 억 147920 N N 0 N 00 N
7 20241118 111157 57 100.00 KOSDAQ 기타제조 N N N N N 5390 90 2 1.70 68021070 12711 24.19 5360 5410 5240 6890 3710 5300 5351.35 1.21 0 -1077 5663 5481 5218 5036 4773 5572 5127 12 1590 100 3710 10 1 12259474 661 -26.29 1.85 12 0.10 -205.00 2917.00 14700 20240103 -63.33 4955 20241115 8.78 14700 -63.33 20240103 4955 8.78 20241115 14700 -63.33 20240103 4955 8.78 20241115 3.54 N 407400 100 12 억 147920 N N 0 N 00 N
8 20241118 101144 57 100.00 KOSDAQ 기타제조 N N N N N 5360 60 2 1.13 37759400 7089 13.49 5360 5400 5240 6890 3710 5300 5326.48 1.21 0 991 5663 5481 5218 5036 4773 5572 5127 12 1590 100 3710 10 1 12259474 657 -26.15 1.84 12 0.06 -205.00 2917.00 14700 20240103 -63.54 4955 20241115 8.17 14700 -63.54 20240103 4955 8.17 20241115 14700 -63.54 20240103 4955 8.17 20241115 3.54 N 407400 100 12 억 147920 N N 0 N 00 N
9 20241118 091144 57 100.00 KOSDAQ 기타제조 N N N N N 5250 -50 5 -0.94 11863190 2244 4.27 5360 5360 5240 6890 3710 5300 5286.63 1.21 0 -353 5663 5481 5218 5036 4773 5572 5127 12 1590 100 3710 10 1 12259474 644 -25.61 1.80 12 0.02 -205.00 2917.00 14700 20240103 -64.29 4955 20241115 5.95 14700 -64.29 20240103 4955 5.95 20241115 14700 -64.29 20240103 4955 5.95 20241115 3.54 N 407400 100 12 억 147920 N N 0 N 00 N
10 20241115 161234 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 5300 280 2 5.58 271672250 52514 94.76 4955 5400 4955 6520 3520 5020 5170.55 1.11 0 12085 5513 5266 5133 4886 4753 5200 4820 12 1500 100 3510 10 1 12259474 650 -25.85 1.82 12 0.43 -205.00 2917.00 14700 20240103 -63.95 4955 20241115 6.96 14700 -63.95 20240103 4955 6.96 20241115 14700 -63.95 20240103 4955 6.96 20241115 3.62 N 407400 100 12 억 135749 N N 0 N 00 N
11 20241115 151303 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 5280 260 2 5.18 252277340 48848 88.14 4955 5400 4955 6520 3520 5020 5164.54 1.11 0 11248 5513 5266 5133 4886 4753 5200 4820 12 1500 100 3510 10 1 12259474 647 -25.76 1.81 12 0.40 -205.00 2917.00 14700 20240103 -64.08 4955 20241115 6.56 14700 -64.08 20240103 4955 6.56 20241115 14700 -64.08 20240103 4955 6.56 20241115 3.62 N 407400 100 12 억 135749 N N 0 N 00 N
12 20241115 141249 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 5280 260 2 5.18 239690370 46464 83.84 4955 5400 4955 6520 3520 5020 5158.63 1.11 0 9855 5513 5266 5133 4886 4753 5200 4820 12 1500 100 3510 10 1 12259474 647 -25.76 1.81 12 0.38 -205.00 2917.00 14700 20240103 -64.08 4955 20241115 6.56 14700 -64.08 20240103 4955 6.56 20241115 14700 -64.08 20240103 4955 6.56 20241115 3.62 N 407400 100 12 억 135749 N N 0 N 00 N