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
417180/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
20241118,161147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,30,2,1.40,132738115,61666,80.18,2100,2185,2100,2785,1505,2145,2152.53,1.04,0,6656,2305,2225,2125,2045,1945,2265,2085,17,640,100,1320,5,1,16816209,366,17.83,1.51,12,0.37,122.00,1439.00,4830,20240124,-54.97,2025,20241115,7.41,4830,-54.97,20240124,2025,7.41,20241115,4830,-54.97,20240124,2025,7.41,20241115,4.18,N,417180,100,16 억,,175155,N,N,0,N,00,N
20241118,151203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,30,2,1.40,121176355,56349,73.27,2100,2185,2100,2785,1505,2145,2150.46,1.04,0,4112,2305,2225,2125,2045,1945,2265,2085,17,640,100,1320,5,1,16816209,366,17.83,1.51,12,0.34,122.00,1439.00,4830,20240124,-54.97,2025,20241115,7.41,4830,-54.97,20240124,2025,7.41,20241115,4830,-54.97,20240124,2025,7.41,20241115,4.18,N,417180,100,16 억,,175155,N,N,0,N,00,N
20241118,141205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,20,2,0.93,115204000,53601,69.70,2100,2185,2100,2785,1505,2145,2149.29,1.04,0,3803,2305,2225,2125,2045,1945,2265,2085,17,640,100,1320,5,1,16816209,364,17.75,1.50,12,0.32,122.00,1439.00,4830,20240124,-55.18,2025,20241115,6.91,4830,-55.18,20240124,2025,6.91,20241115,4830,-55.18,20240124,2025,6.91,20241115,4.18,N,417180,100,16 억,,175155,N,N,0,N,00,N
20241118,131154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,15,2,0.70,95033715,44315,57.62,2100,2185,2100,2785,1505,2145,2144.50,1.04,0,5241,2305,2225,2125,2045,1945,2265,2085,17,640,100,1320,5,1,16816209,363,17.70,1.50,12,0.26,122.00,1439.00,4830,20240124,-55.28,2025,20241115,6.67,4830,-55.28,20240124,2025,6.67,20241115,4830,-55.28,20240124,2025,6.67,20241115,4.18,N,417180,100,16 억,,175155,N,N,0,N,00,N
20241118,121202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,30,2,1.40,84749280,39549,51.43,2100,2185,2100,2785,1505,2145,2142.89,1.04,0,5713,2305,2225,2125,2045,1945,2265,2085,17,640,100,1320,5,1,16816209,366,17.83,1.51,12,0.24,122.00,1439.00,4830,20240124,-54.97,2025,20241115,7.41,4830,-54.97,20240124,2025,7.41,20241115,4830,-54.97,20240124,2025,7.41,20241115,4.18,N,417180,100,16 억,,175155,N,N,0,N,00,N
20241118,111200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,20,2,0.93,68346810,31982,41.59,2100,2185,2100,2785,1505,2145,2137.04,1.04,0,10342,2305,2225,2125,2045,1945,2265,2085,17,640,100,1320,5,1,16816209,364,17.75,1.50,12,0.19,122.00,1439.00,4830,20240124,-55.18,2025,20241115,6.91,4830,-55.18,20240124,2025,6.91,20241115,4830,-55.18,20240124,2025,6.91,20241115,4.18,N,417180,100,16 억,,175155,N,N,0,N,00,N
20241118,101148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,5,2,0.23,47079045,22154,28.81,2100,2185,2100,2785,1505,2145,2125.08,1.04,0,6305,2305,2225,2125,2045,1945,2265,2085,17,640,100,1320,5,1,16816209,362,17.62,1.49,12,0.13,122.00,1439.00,4830,20240124,-55.49,2025,20241115,6.17,4830,-55.49,20240124,2025,6.17,20241115,4830,-55.49,20240124,2025,6.17,20241115,4.18,N,417180,100,16 억,,175155,N,N,0,N,00,N
20241118,091148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-15,5,-0.70,29774410,14094,18.33,2100,2160,2100,2785,1505,2145,2112.56,1.04,0,3115,2305,2225,2125,2045,1945,2265,2085,17,640,100,1320,5,1,16816209,358,17.46,1.48,12,0.08,122.00,1439.00,4830,20240124,-55.90,2025,20241115,5.19,4830,-55.90,20240124,2025,5.19,20241115,4830,-55.90,20240124,2025,5.19,20241115,4.18,N,417180,100,16 억,,175155,N,N,0,N,00,N
20241115,161238,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2145,45,2,2.14,160732070,76706,90.56,2025,2205,2025,2730,1470,2100,2095.42,0.94,0,17328,2280,2190,2120,2030,1960,2155,1995,17,630,100,1300,5,1,16816209,361,17.58,1.49,12,0.46,122.00,1439.00,4830,20240124,-55.59,2025,20241115,5.93,4830,-55.59,20240124,2025,5.93,20241115,4830,-55.59,20240124,2025,5.93,20241115,4.45,N,417180,100,16 억,,157391,N,N,0,N,00,N
20241115,151308,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2130,30,2,1.43,152295780,72752,85.89,2025,2205,2025,2730,1470,2100,2093.35,0.94,0,16266,2280,2190,2120,2030,1960,2155,1995,17,630,100,1300,5,1,16816209,358,17.46,1.48,12,0.43,122.00,1439.00,4830,20240124,-55.90,2025,20241115,5.19,4830,-55.90,20240124,2025,5.19,20241115,4830,-55.90,20240124,2025,5.19,20241115,4.45,N,417180,100,16 억,,157391,N,N,0,N,00,N
20241115,141253,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2145,45,2,2.14,141785140,67854,80.11,2025,2205,2025,2730,1470,2100,2089.55,0.94,0,16725,2280,2190,2120,2030,1960,2155,1995,17,630,100,1300,5,1,16816209,361,17.58,1.49,12,0.40,122.00,1439.00,4830,20240124,-55.59,2025,20241115,5.93,4830,-55.59,20240124,2025,5.93,20241115,4830,-55.59,20240124,2025,5.93,20241115,4.45,N,417180,100,16 억,,157391,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 161147 57 100.00 KOSDAQ 기타서비스 N N N N N 2175 30 2 1.40 132738115 61666 80.18 2100 2185 2100 2785 1505 2145 2152.53 1.04 0 6656 2305 2225 2125 2045 1945 2265 2085 17 640 100 1320 5 1 16816209 366 17.83 1.51 12 0.37 122.00 1439.00 4830 20240124 -54.97 2025 20241115 7.41 4830 -54.97 20240124 2025 7.41 20241115 4830 -54.97 20240124 2025 7.41 20241115 4.18 N 417180 100 16 억 175155 N N 0 N 00 N
3 20241118 151203 57 100.00 KOSDAQ 기타서비스 N N N N N 2175 30 2 1.40 121176355 56349 73.27 2100 2185 2100 2785 1505 2145 2150.46 1.04 0 4112 2305 2225 2125 2045 1945 2265 2085 17 640 100 1320 5 1 16816209 366 17.83 1.51 12 0.34 122.00 1439.00 4830 20240124 -54.97 2025 20241115 7.41 4830 -54.97 20240124 2025 7.41 20241115 4830 -54.97 20240124 2025 7.41 20241115 4.18 N 417180 100 16 억 175155 N N 0 N 00 N
4 20241118 141205 57 100.00 KOSDAQ 기타서비스 N N N N N 2165 20 2 0.93 115204000 53601 69.70 2100 2185 2100 2785 1505 2145 2149.29 1.04 0 3803 2305 2225 2125 2045 1945 2265 2085 17 640 100 1320 5 1 16816209 364 17.75 1.50 12 0.32 122.00 1439.00 4830 20240124 -55.18 2025 20241115 6.91 4830 -55.18 20240124 2025 6.91 20241115 4830 -55.18 20240124 2025 6.91 20241115 4.18 N 417180 100 16 억 175155 N N 0 N 00 N
5 20241118 131154 57 100.00 KOSDAQ 기타서비스 N N N N N 2160 15 2 0.70 95033715 44315 57.62 2100 2185 2100 2785 1505 2145 2144.50 1.04 0 5241 2305 2225 2125 2045 1945 2265 2085 17 640 100 1320 5 1 16816209 363 17.70 1.50 12 0.26 122.00 1439.00 4830 20240124 -55.28 2025 20241115 6.67 4830 -55.28 20240124 2025 6.67 20241115 4830 -55.28 20240124 2025 6.67 20241115 4.18 N 417180 100 16 억 175155 N N 0 N 00 N
6 20241118 121202 57 100.00 KOSDAQ 기타서비스 N N N N N 2175 30 2 1.40 84749280 39549 51.43 2100 2185 2100 2785 1505 2145 2142.89 1.04 0 5713 2305 2225 2125 2045 1945 2265 2085 17 640 100 1320 5 1 16816209 366 17.83 1.51 12 0.24 122.00 1439.00 4830 20240124 -54.97 2025 20241115 7.41 4830 -54.97 20240124 2025 7.41 20241115 4830 -54.97 20240124 2025 7.41 20241115 4.18 N 417180 100 16 억 175155 N N 0 N 00 N
7 20241118 111200 57 100.00 KOSDAQ 기타서비스 N N N N N 2165 20 2 0.93 68346810 31982 41.59 2100 2185 2100 2785 1505 2145 2137.04 1.04 0 10342 2305 2225 2125 2045 1945 2265 2085 17 640 100 1320 5 1 16816209 364 17.75 1.50 12 0.19 122.00 1439.00 4830 20240124 -55.18 2025 20241115 6.91 4830 -55.18 20240124 2025 6.91 20241115 4830 -55.18 20240124 2025 6.91 20241115 4.18 N 417180 100 16 억 175155 N N 0 N 00 N
8 20241118 101148 57 100.00 KOSDAQ 기타서비스 N N N N N 2150 5 2 0.23 47079045 22154 28.81 2100 2185 2100 2785 1505 2145 2125.08 1.04 0 6305 2305 2225 2125 2045 1945 2265 2085 17 640 100 1320 5 1 16816209 362 17.62 1.49 12 0.13 122.00 1439.00 4830 20240124 -55.49 2025 20241115 6.17 4830 -55.49 20240124 2025 6.17 20241115 4830 -55.49 20240124 2025 6.17 20241115 4.18 N 417180 100 16 억 175155 N N 0 N 00 N
9 20241118 091148 57 100.00 KOSDAQ 기타서비스 N N N N N 2130 -15 5 -0.70 29774410 14094 18.33 2100 2160 2100 2785 1505 2145 2112.56 1.04 0 3115 2305 2225 2125 2045 1945 2265 2085 17 640 100 1320 5 1 16816209 358 17.46 1.48 12 0.08 122.00 1439.00 4830 20240124 -55.90 2025 20241115 5.19 4830 -55.90 20240124 2025 5.19 20241115 4830 -55.90 20240124 2025 5.19 20241115 4.18 N 417180 100 16 억 175155 N N 0 N 00 N
10 20241115 161238 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2145 45 2 2.14 160732070 76706 90.56 2025 2205 2025 2730 1470 2100 2095.42 0.94 0 17328 2280 2190 2120 2030 1960 2155 1995 17 630 100 1300 5 1 16816209 361 17.58 1.49 12 0.46 122.00 1439.00 4830 20240124 -55.59 2025 20241115 5.93 4830 -55.59 20240124 2025 5.93 20241115 4830 -55.59 20240124 2025 5.93 20241115 4.45 N 417180 100 16 억 157391 N N 0 N 00 N
11 20241115 151308 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2130 30 2 1.43 152295780 72752 85.89 2025 2205 2025 2730 1470 2100 2093.35 0.94 0 16266 2280 2190 2120 2030 1960 2155 1995 17 630 100 1300 5 1 16816209 358 17.46 1.48 12 0.43 122.00 1439.00 4830 20240124 -55.90 2025 20241115 5.19 4830 -55.90 20240124 2025 5.19 20241115 4830 -55.90 20240124 2025 5.19 20241115 4.45 N 417180 100 16 억 157391 N N 0 N 00 N
12 20241115 141253 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2145 45 2 2.14 141785140 67854 80.11 2025 2205 2025 2730 1470 2100 2089.55 0.94 0 16725 2280 2190 2120 2030 1960 2155 1995 17 630 100 1300 5 1 16816209 361 17.58 1.49 12 0.40 122.00 1439.00 4830 20240124 -55.59 2025 20241115 5.93 4830 -55.59 20240124 2025 5.93 20241115 4830 -55.59 20240124 2025 5.93 20241115 4.45 N 417180 100 16 억 157391 N N 0 N 00 N