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
408920/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
20241118,161144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,25,2,1.21,76507365,37046,104.06,2025,2095,2025,2680,1450,2065,2065.20,0.19,0,-1315,2135,2100,2050,2015,1965,2117,2032,43,615,100,1480,5,1,43232455,904,16.99,1.52,12,0.09,123.00,1372.00,3185,20231109,-34.38,1947,20241113,7.34,2560,-18.36,20240613,1947,7.34,20241113,3090,-32.36,20231123,1947,7.34,20241113,0.72,N,408920,100,43 억,,83943,N,N,0,N,00,N
20241118,151200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,25,2,1.21,75936795,36773,103.29,2025,2095,2025,2680,1450,2065,2065.01,0.19,0,-1307,2135,2100,2050,2015,1965,2117,2032,43,615,100,1480,5,1,43232455,904,16.99,1.52,12,0.09,123.00,1372.00,3185,20231109,-34.38,1947,20241113,7.34,2560,-18.36,20240613,1947,7.34,20241113,3090,-32.36,20231123,1947,7.34,20241113,0.72,N,408920,100,43 억,,83943,N,N,0,N,00,N
20241118,141201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,15,2,0.73,63169175,30659,86.12,2025,2090,2025,2680,1450,2065,2060.38,0.19,0,-1122,2135,2100,2050,2015,1965,2117,2032,43,615,100,1480,5,1,43232455,899,16.91,1.52,12,0.07,123.00,1372.00,3185,20231109,-34.69,1947,20241113,6.83,2560,-18.75,20240613,1947,6.83,20241113,3090,-32.69,20231123,1947,6.83,20241113,0.72,N,408920,100,43 억,,83943,N,N,0,N,00,N
20241118,131151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,10,2,0.48,60477935,29365,82.49,2025,2090,2025,2680,1450,2065,2059.52,0.19,0,-1122,2135,2100,2050,2015,1965,2117,2032,43,615,100,1480,5,1,43232455,897,16.87,1.51,12,0.07,123.00,1372.00,3185,20231109,-34.85,1947,20241113,6.57,2560,-18.95,20240613,1947,6.57,20241113,3090,-32.85,20231123,1947,6.57,20241113,0.72,N,408920,100,43 억,,83943,N,N,0,N,00,N
20241118,121158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,10,2,0.48,41253185,20041,56.29,2025,2090,2025,2680,1450,2065,2058.44,0.19,0,-1116,2135,2100,2050,2015,1965,2117,2032,43,615,100,1480,5,1,43232455,897,16.87,1.51,12,0.05,123.00,1372.00,3185,20231109,-34.85,1947,20241113,6.57,2560,-18.95,20240613,1947,6.57,20241113,3090,-32.85,20231123,1947,6.57,20241113,0.72,N,408920,100,43 억,,83943,N,N,0,N,00,N
20241118,111157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,5,2,0.24,21088505,10302,28.94,2025,2080,2025,2680,1450,2065,2047.03,0.19,0,-515,2135,2100,2050,2015,1965,2117,2032,43,615,100,1480,5,1,43232455,895,16.83,1.51,12,0.02,123.00,1372.00,3185,20231109,-35.01,1947,20241113,6.32,2560,-19.14,20240613,1947,6.32,20241113,3090,-33.01,20231123,1947,6.32,20241113,0.72,N,408920,100,43 억,,83943,N,N,0,N,00,N
20241118,101145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-20,5,-0.97,8610175,4238,11.90,2025,2065,2025,2680,1450,2065,2031.66,0.19,0,5,2135,2100,2050,2015,1965,2117,2032,43,615,100,1480,5,1,43232455,884,16.63,1.49,12,0.01,123.00,1372.00,3185,20231109,-35.79,1947,20241113,5.03,2560,-20.12,20240613,1947,5.03,20241113,3090,-33.82,20231123,1947,5.03,20241113,0.72,N,408920,100,43 억,,83943,N,N,0,N,00,N
20241118,091144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,-25,5,-1.21,569740,281,0.79,2025,2065,2025,2680,1450,2065,2027.54,0.19,0,0,2135,2100,2050,2015,1965,2117,2032,43,615,100,1480,5,1,43232455,882,16.59,1.49,12,0.00,123.00,1372.00,3185,20231109,-35.95,1947,20241113,4.78,2560,-20.31,20240613,1947,4.78,20241113,3090,-33.98,20231123,1947,4.78,20241113,0.72,N,408920,100,43 억,,83943,N,N,0,N,00,N
20241115,161234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,-5,5,-0.24,72752315,35589,58.14,2050,2085,2000,2690,1450,2070,2044.24,0.20,0,-2159,2144,2107,2048,2011,1952,2125,2029,43,620,100,1490,5,1,43232455,893,16.79,1.51,12,0.08,123.00,1372.00,3225,20231108,-35.97,1947,20241113,6.06,2560,-19.34,20240613,1947,6.06,20241113,3090,-33.17,20231123,1947,6.06,20241113,0.76,N,408920,100,43 억,,86102,N,N,0,N,00,N
20241115,151304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,-5,5,-0.24,72236690,35339,57.73,2050,2085,2000,2690,1450,2070,2044.11,0.20,0,-2133,2144,2107,2048,2011,1952,2125,2029,43,620,100,1490,5,1,43232455,893,16.79,1.51,12,0.08,123.00,1372.00,3225,20231108,-35.97,1947,20241113,6.06,2560,-19.34,20240613,1947,6.06,20241113,3090,-33.17,20231123,1947,6.06,20241113,0.76,N,408920,100,43 억,,86102,N,N,0,N,00,N
20241115,141249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,-30,5,-1.45,53263705,26125,42.68,2050,2085,2000,2690,1450,2070,2038.80,0.20,0,-1456,2144,2107,2048,2011,1952,2125,2029,43,620,100,1490,5,1,43232455,882,16.59,1.49,12,0.06,123.00,1372.00,3225,20231108,-36.74,1947,20241113,4.78,2560,-20.31,20240613,1947,4.78,20241113,3090,-33.98,20231123,1947,4.78,20241113,0.76,N,408920,100,43 억,,86102,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 161144 57 100.00 KOSDAQ 기타서비스 N N N N N 2090 25 2 1.21 76507365 37046 104.06 2025 2095 2025 2680 1450 2065 2065.20 0.19 0 -1315 2135 2100 2050 2015 1965 2117 2032 43 615 100 1480 5 1 43232455 904 16.99 1.52 12 0.09 123.00 1372.00 3185 20231109 -34.38 1947 20241113 7.34 2560 -18.36 20240613 1947 7.34 20241113 3090 -32.36 20231123 1947 7.34 20241113 0.72 N 408920 100 43 억 83943 N N 0 N 00 N
3 20241118 151200 57 100.00 KOSDAQ 기타서비스 N N N N N 2090 25 2 1.21 75936795 36773 103.29 2025 2095 2025 2680 1450 2065 2065.01 0.19 0 -1307 2135 2100 2050 2015 1965 2117 2032 43 615 100 1480 5 1 43232455 904 16.99 1.52 12 0.09 123.00 1372.00 3185 20231109 -34.38 1947 20241113 7.34 2560 -18.36 20240613 1947 7.34 20241113 3090 -32.36 20231123 1947 7.34 20241113 0.72 N 408920 100 43 억 83943 N N 0 N 00 N
4 20241118 141201 57 100.00 KOSDAQ 기타서비스 N N N N N 2080 15 2 0.73 63169175 30659 86.12 2025 2090 2025 2680 1450 2065 2060.38 0.19 0 -1122 2135 2100 2050 2015 1965 2117 2032 43 615 100 1480 5 1 43232455 899 16.91 1.52 12 0.07 123.00 1372.00 3185 20231109 -34.69 1947 20241113 6.83 2560 -18.75 20240613 1947 6.83 20241113 3090 -32.69 20231123 1947 6.83 20241113 0.72 N 408920 100 43 억 83943 N N 0 N 00 N
5 20241118 131151 57 100.00 KOSDAQ 기타서비스 N N N N N 2075 10 2 0.48 60477935 29365 82.49 2025 2090 2025 2680 1450 2065 2059.52 0.19 0 -1122 2135 2100 2050 2015 1965 2117 2032 43 615 100 1480 5 1 43232455 897 16.87 1.51 12 0.07 123.00 1372.00 3185 20231109 -34.85 1947 20241113 6.57 2560 -18.95 20240613 1947 6.57 20241113 3090 -32.85 20231123 1947 6.57 20241113 0.72 N 408920 100 43 억 83943 N N 0 N 00 N
6 20241118 121158 57 100.00 KOSDAQ 기타서비스 N N N N N 2075 10 2 0.48 41253185 20041 56.29 2025 2090 2025 2680 1450 2065 2058.44 0.19 0 -1116 2135 2100 2050 2015 1965 2117 2032 43 615 100 1480 5 1 43232455 897 16.87 1.51 12 0.05 123.00 1372.00 3185 20231109 -34.85 1947 20241113 6.57 2560 -18.95 20240613 1947 6.57 20241113 3090 -32.85 20231123 1947 6.57 20241113 0.72 N 408920 100 43 억 83943 N N 0 N 00 N
7 20241118 111157 57 100.00 KOSDAQ 기타서비스 N N N N N 2070 5 2 0.24 21088505 10302 28.94 2025 2080 2025 2680 1450 2065 2047.03 0.19 0 -515 2135 2100 2050 2015 1965 2117 2032 43 615 100 1480 5 1 43232455 895 16.83 1.51 12 0.02 123.00 1372.00 3185 20231109 -35.01 1947 20241113 6.32 2560 -19.14 20240613 1947 6.32 20241113 3090 -33.01 20231123 1947 6.32 20241113 0.72 N 408920 100 43 억 83943 N N 0 N 00 N
8 20241118 101145 57 100.00 KOSDAQ 기타서비스 N N N N N 2045 -20 5 -0.97 8610175 4238 11.90 2025 2065 2025 2680 1450 2065 2031.66 0.19 0 5 2135 2100 2050 2015 1965 2117 2032 43 615 100 1480 5 1 43232455 884 16.63 1.49 12 0.01 123.00 1372.00 3185 20231109 -35.79 1947 20241113 5.03 2560 -20.12 20240613 1947 5.03 20241113 3090 -33.82 20231123 1947 5.03 20241113 0.72 N 408920 100 43 억 83943 N N 0 N 00 N
9 20241118 091144 57 100.00 KOSDAQ 기타서비스 N N N N N 2040 -25 5 -1.21 569740 281 0.79 2025 2065 2025 2680 1450 2065 2027.54 0.19 0 0 2135 2100 2050 2015 1965 2117 2032 43 615 100 1480 5 1 43232455 882 16.59 1.49 12 0.00 123.00 1372.00 3185 20231109 -35.95 1947 20241113 4.78 2560 -20.31 20240613 1947 4.78 20241113 3090 -33.98 20231123 1947 4.78 20241113 0.72 N 408920 100 43 억 83943 N N 0 N 00 N
10 20241115 161234 57 100.00 KOSDAQ 기타서비스 N N N N N 2065 -5 5 -0.24 72752315 35589 58.14 2050 2085 2000 2690 1450 2070 2044.24 0.20 0 -2159 2144 2107 2048 2011 1952 2125 2029 43 620 100 1490 5 1 43232455 893 16.79 1.51 12 0.08 123.00 1372.00 3225 20231108 -35.97 1947 20241113 6.06 2560 -19.34 20240613 1947 6.06 20241113 3090 -33.17 20231123 1947 6.06 20241113 0.76 N 408920 100 43 억 86102 N N 0 N 00 N
11 20241115 151304 57 100.00 KOSDAQ 기타서비스 N N N N N 2065 -5 5 -0.24 72236690 35339 57.73 2050 2085 2000 2690 1450 2070 2044.11 0.20 0 -2133 2144 2107 2048 2011 1952 2125 2029 43 620 100 1490 5 1 43232455 893 16.79 1.51 12 0.08 123.00 1372.00 3225 20231108 -35.97 1947 20241113 6.06 2560 -19.34 20240613 1947 6.06 20241113 3090 -33.17 20231123 1947 6.06 20241113 0.76 N 408920 100 43 억 86102 N N 0 N 00 N
12 20241115 141249 57 100.00 KOSDAQ 기타서비스 N N N N N 2040 -30 5 -1.45 53263705 26125 42.68 2050 2085 2000 2690 1450 2070 2038.80 0.20 0 -1456 2144 2107 2048 2011 1952 2125 2029 43 620 100 1490 5 1 43232455 882 16.59 1.49 12 0.06 123.00 1372.00 3225 20231108 -36.74 1947 20241113 4.78 2560 -20.31 20240613 1947 4.78 20241113 3090 -33.98 20231123 1947 4.78 20241113 0.76 N 408920 100 43 억 86102 N N 0 N 00 N