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
443670/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
20241118,161205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,120,2,2.08,1286815090,218049,97.28,5730,6040,5620,7480,4040,5760,5901.57,0.49,0,14848,5960,5860,5660,5560,5360,5910,5610,24,1720,100,3570,10,1,24201392,1423,28.41,3.81,12,0.90,207.00,1544.00,27600,20240307,-78.70,5460,20241115,7.69,27600,-78.70,20240307,5460,7.69,20241115,27600,-78.70,20240307,5460,7.69,20241115,2.19,N,443670,100,24 억,,119214,N,N,0,N,00,N
20241118,151221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5830,70,2,1.22,1234534760,209165,93.32,5730,6040,5620,7480,4040,5760,5902.22,0.49,0,15843,5960,5860,5660,5560,5360,5910,5610,24,1720,100,3570,10,1,24201392,1411,28.16,3.78,12,0.86,207.00,1544.00,27600,20240307,-78.88,5460,20241115,6.78,27600,-78.88,20240307,5460,6.78,20241115,27600,-78.88,20240307,5460,6.78,20241115,2.19,N,443670,100,24 억,,119214,N,N,0,N,00,N
20241118,141225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,110,2,1.91,1149910620,194644,86.84,5730,6040,5620,7480,4040,5760,5907.77,0.49,0,13064,5960,5860,5660,5560,5360,5910,5610,24,1720,100,3570,10,1,24201392,1421,28.36,3.80,12,0.80,207.00,1544.00,27600,20240307,-78.73,5460,20241115,7.51,27600,-78.73,20240307,5460,7.51,20241115,27600,-78.73,20240307,5460,7.51,20241115,2.19,N,443670,100,24 억,,119214,N,N,0,N,00,N
20241118,131212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5890,130,2,2.26,1082142290,183071,81.67,5730,6040,5620,7480,4040,5760,5911.06,0.49,0,11323,5960,5860,5660,5560,5360,5910,5610,24,1720,100,3570,10,1,24201392,1425,28.45,3.81,12,0.76,207.00,1544.00,27600,20240307,-78.66,5460,20241115,7.88,27600,-78.66,20240307,5460,7.88,20241115,27600,-78.66,20240307,5460,7.88,20241115,2.19,N,443670,100,24 억,,119214,N,N,0,N,00,N
20241118,121221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5910,150,2,2.60,1005829760,170106,75.89,5730,6040,5620,7480,4040,5760,5912.97,0.49,0,14732,5960,5860,5660,5560,5360,5910,5610,24,1720,100,3570,10,1,24201392,1430,28.55,3.83,12,0.70,207.00,1544.00,27600,20240307,-78.59,5460,20241115,8.24,27600,-78.59,20240307,5460,8.24,20241115,27600,-78.59,20240307,5460,8.24,20241115,2.19,N,443670,100,24 억,,119214,N,N,0,N,00,N
20241118,111219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5990,230,2,3.99,869204980,147114,65.63,5730,6040,5620,7480,4040,5760,5908.39,0.49,0,11483,5960,5860,5660,5560,5360,5910,5610,24,1720,100,3570,10,1,24201392,1450,28.94,3.88,12,0.61,207.00,1544.00,27600,20240307,-78.30,5460,20241115,9.71,27600,-78.30,20240307,5460,9.71,20241115,27600,-78.30,20240307,5460,9.71,20241115,2.19,N,443670,100,24 억,,119214,N,N,0,N,00,N
20241118,101207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5990,230,2,3.99,715895610,121456,54.19,5730,6040,5620,7480,4040,5760,5894.30,0.49,0,11237,5960,5860,5660,5560,5360,5910,5610,24,1720,100,3570,10,1,24201392,1450,28.94,3.88,12,0.50,207.00,1544.00,27600,20240307,-78.30,5460,20241115,9.71,27600,-78.30,20240307,5460,9.71,20241115,27600,-78.30,20240307,5460,9.71,20241115,2.19,N,443670,100,24 억,,119214,N,N,0,N,00,N
20241118,091206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,100,2,1.74,104833440,18360,8.19,5730,5860,5620,7480,4040,5760,5709.84,0.49,0,-5088,5960,5860,5660,5560,5360,5910,5610,24,1720,100,3570,10,1,24201392,1418,28.31,3.80,12,0.08,207.00,1544.00,27600,20240307,-78.77,5460,20241115,7.33,27600,-78.77,20240307,5460,7.33,20241115,27600,-78.77,20240307,5460,7.33,20241115,2.19,N,443670,100,24 억,,119214,N,N,0,N,00,N
20241115,161257,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5760,160,2,2.86,1242621280,221906,76.87,5500,5760,5460,7280,3920,5600,5599.38,0.50,0,-1542,6020,5810,5640,5430,5260,5915,5535,24,1680,100,3470,10,1,24201392,1394,27.83,3.73,12,0.92,207.00,1544.00,27600,20240307,-79.13,5460,20241115,5.49,27600,-79.13,20240307,5460,5.49,20241115,27600,-79.13,20240307,5460,5.49,20241115,2.28,N,443670,100,24 억,,120650,N,N,0,N,00,N
20241115,151328,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5620,20,2,0.36,1173483810,209756,72.66,5500,5730,5460,7280,3920,5600,5594.52,0.50,0,-3551,6020,5810,5640,5430,5260,5915,5535,24,1680,100,3470,10,1,24201392,1360,27.15,3.64,12,0.87,207.00,1544.00,27600,20240307,-79.64,5460,20241115,2.93,27600,-79.64,20240307,5460,2.93,20241115,27600,-79.64,20240307,5460,2.93,20241115,2.28,N,443670,100,24 억,,120650,N,N,0,N,00,N
20241115,141313,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5690,90,2,1.61,1043596270,186857,64.73,5500,5720,5460,7280,3920,5600,5585.00,0.50,0,-1978,6020,5810,5640,5430,5260,5915,5535,24,1680,100,3470,10,1,24201392,1377,27.49,3.69,12,0.77,207.00,1544.00,27600,20240307,-79.38,5460,20241115,4.21,27600,-79.38,20240307,5460,4.21,20241115,27600,-79.38,20240307,5460,4.21,20241115,2.28,N,443670,100,24 억,,120650,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 161205 57 100.00 KOSDAQ 기타서비스 N N N N N 5880 120 2 2.08 1286815090 218049 97.28 5730 6040 5620 7480 4040 5760 5901.57 0.49 0 14848 5960 5860 5660 5560 5360 5910 5610 24 1720 100 3570 10 1 24201392 1423 28.41 3.81 12 0.90 207.00 1544.00 27600 20240307 -78.70 5460 20241115 7.69 27600 -78.70 20240307 5460 7.69 20241115 27600 -78.70 20240307 5460 7.69 20241115 2.19 N 443670 100 24 억 119214 N N 0 N 00 N
3 20241118 151221 57 100.00 KOSDAQ 기타서비스 N N N N N 5830 70 2 1.22 1234534760 209165 93.32 5730 6040 5620 7480 4040 5760 5902.22 0.49 0 15843 5960 5860 5660 5560 5360 5910 5610 24 1720 100 3570 10 1 24201392 1411 28.16 3.78 12 0.86 207.00 1544.00 27600 20240307 -78.88 5460 20241115 6.78 27600 -78.88 20240307 5460 6.78 20241115 27600 -78.88 20240307 5460 6.78 20241115 2.19 N 443670 100 24 억 119214 N N 0 N 00 N
4 20241118 141225 57 100.00 KOSDAQ 기타서비스 N N N N N 5870 110 2 1.91 1149910620 194644 86.84 5730 6040 5620 7480 4040 5760 5907.77 0.49 0 13064 5960 5860 5660 5560 5360 5910 5610 24 1720 100 3570 10 1 24201392 1421 28.36 3.80 12 0.80 207.00 1544.00 27600 20240307 -78.73 5460 20241115 7.51 27600 -78.73 20240307 5460 7.51 20241115 27600 -78.73 20240307 5460 7.51 20241115 2.19 N 443670 100 24 억 119214 N N 0 N 00 N
5 20241118 131212 57 100.00 KOSDAQ 기타서비스 N N N N N 5890 130 2 2.26 1082142290 183071 81.67 5730 6040 5620 7480 4040 5760 5911.06 0.49 0 11323 5960 5860 5660 5560 5360 5910 5610 24 1720 100 3570 10 1 24201392 1425 28.45 3.81 12 0.76 207.00 1544.00 27600 20240307 -78.66 5460 20241115 7.88 27600 -78.66 20240307 5460 7.88 20241115 27600 -78.66 20240307 5460 7.88 20241115 2.19 N 443670 100 24 억 119214 N N 0 N 00 N
6 20241118 121221 57 100.00 KOSDAQ 기타서비스 N N N N N 5910 150 2 2.60 1005829760 170106 75.89 5730 6040 5620 7480 4040 5760 5912.97 0.49 0 14732 5960 5860 5660 5560 5360 5910 5610 24 1720 100 3570 10 1 24201392 1430 28.55 3.83 12 0.70 207.00 1544.00 27600 20240307 -78.59 5460 20241115 8.24 27600 -78.59 20240307 5460 8.24 20241115 27600 -78.59 20240307 5460 8.24 20241115 2.19 N 443670 100 24 억 119214 N N 0 N 00 N
7 20241118 111219 57 100.00 KOSDAQ 기타서비스 N N N N N 5990 230 2 3.99 869204980 147114 65.63 5730 6040 5620 7480 4040 5760 5908.39 0.49 0 11483 5960 5860 5660 5560 5360 5910 5610 24 1720 100 3570 10 1 24201392 1450 28.94 3.88 12 0.61 207.00 1544.00 27600 20240307 -78.30 5460 20241115 9.71 27600 -78.30 20240307 5460 9.71 20241115 27600 -78.30 20240307 5460 9.71 20241115 2.19 N 443670 100 24 억 119214 N N 0 N 00 N
8 20241118 101207 57 100.00 KOSDAQ 기타서비스 N N N N N 5990 230 2 3.99 715895610 121456 54.19 5730 6040 5620 7480 4040 5760 5894.30 0.49 0 11237 5960 5860 5660 5560 5360 5910 5610 24 1720 100 3570 10 1 24201392 1450 28.94 3.88 12 0.50 207.00 1544.00 27600 20240307 -78.30 5460 20241115 9.71 27600 -78.30 20240307 5460 9.71 20241115 27600 -78.30 20240307 5460 9.71 20241115 2.19 N 443670 100 24 억 119214 N N 0 N 00 N
9 20241118 091206 57 100.00 KOSDAQ 기타서비스 N N N N N 5860 100 2 1.74 104833440 18360 8.19 5730 5860 5620 7480 4040 5760 5709.84 0.49 0 -5088 5960 5860 5660 5560 5360 5910 5610 24 1720 100 3570 10 1 24201392 1418 28.31 3.80 12 0.08 207.00 1544.00 27600 20240307 -78.77 5460 20241115 7.33 27600 -78.77 20240307 5460 7.33 20241115 27600 -78.77 20240307 5460 7.33 20241115 2.19 N 443670 100 24 억 119214 N N 0 N 00 N
10 20241115 161257 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 5760 160 2 2.86 1242621280 221906 76.87 5500 5760 5460 7280 3920 5600 5599.38 0.50 0 -1542 6020 5810 5640 5430 5260 5915 5535 24 1680 100 3470 10 1 24201392 1394 27.83 3.73 12 0.92 207.00 1544.00 27600 20240307 -79.13 5460 20241115 5.49 27600 -79.13 20240307 5460 5.49 20241115 27600 -79.13 20240307 5460 5.49 20241115 2.28 N 443670 100 24 억 120650 N N 0 N 00 N
11 20241115 151328 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 5620 20 2 0.36 1173483810 209756 72.66 5500 5730 5460 7280 3920 5600 5594.52 0.50 0 -3551 6020 5810 5640 5430 5260 5915 5535 24 1680 100 3470 10 1 24201392 1360 27.15 3.64 12 0.87 207.00 1544.00 27600 20240307 -79.64 5460 20241115 2.93 27600 -79.64 20240307 5460 2.93 20241115 27600 -79.64 20240307 5460 2.93 20241115 2.28 N 443670 100 24 억 120650 N N 0 N 00 N
12 20241115 141313 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 5690 90 2 1.61 1043596270 186857 64.73 5500 5720 5460 7280 3920 5600 5585.00 0.50 0 -1978 6020 5810 5640 5430 5260 5915 5535 24 1680 100 3470 10 1 24201392 1377 27.49 3.69 12 0.77 207.00 1544.00 27600 20240307 -79.38 5460 20241115 4.21 27600 -79.38 20240307 5460 4.21 20241115 27600 -79.38 20240307 5460 4.21 20241115 2.28 N 443670 100 24 억 120650 N N 0 N 00 N