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
448280/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
20241118,161209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16180,50,2,0.31,277149680,17203,65.12,16130,16460,15810,20950,11300,16130,16110.15,0.48,0,1265,17270,16700,15900,15330,14530,16985,15615,49,4820,500,10000,10,1,9877043,1598,8.28,1.22,12,0.17,1953.00,13274.00,80900,20231122,-80.00,15100,20241115,7.15,55300,-70.74,20240104,15100,7.15,20241115,80900,-80.00,20231122,15100,7.15,20241115,0.73,N,448280,500,49 억,,47776,N,N,0,N,00,N
20241118,151225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16100,-30,5,-0.19,268702160,16680,63.14,16130,16460,15810,20950,11300,16130,16109.24,0.48,0,1317,17270,16700,15900,15330,14530,16985,15615,49,4820,500,10000,10,1,9877043,1590,8.24,1.21,12,0.17,1953.00,13274.00,80900,20231122,-80.10,15100,20241115,6.62,55300,-70.89,20240104,15100,6.62,20241115,80900,-80.10,20231122,15100,6.62,20241115,0.73,N,448280,500,49 억,,47776,N,N,0,N,00,N
20241118,141229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16100,-30,5,-0.19,263116440,16332,61.82,16130,16460,15810,20950,11300,16130,16110.48,0.48,0,1368,17270,16700,15900,15330,14530,16985,15615,49,4820,500,10000,10,1,9877043,1590,8.24,1.21,12,0.17,1953.00,13274.00,80900,20231122,-80.10,15100,20241115,6.62,55300,-70.89,20240104,15100,6.62,20241115,80900,-80.10,20231122,15100,6.62,20241115,0.73,N,448280,500,49 억,,47776,N,N,0,N,00,N
20241118,131216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16030,-100,5,-0.62,211331870,13095,49.57,16130,16460,15810,20950,11300,16130,16138.36,0.48,0,1610,17270,16700,15900,15330,14530,16985,15615,49,4820,500,10000,10,1,9877043,1583,8.21,1.21,12,0.13,1953.00,13274.00,80900,20231122,-80.19,15100,20241115,6.16,55300,-71.01,20240104,15100,6.16,20241115,80900,-80.19,20231122,15100,6.16,20241115,0.73,N,448280,500,49 억,,47776,N,N,0,N,00,N
20241118,121225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16060,-70,5,-0.43,196329800,12162,46.04,16130,16460,15810,20950,11300,16130,16142.89,0.48,0,1872,17270,16700,15900,15330,14530,16985,15615,49,4820,500,10000,10,1,9877043,1586,8.22,1.21,12,0.12,1953.00,13274.00,80900,20231122,-80.15,15100,20241115,6.36,55300,-70.96,20240104,15100,6.36,20241115,80900,-80.15,20231122,15100,6.36,20241115,0.73,N,448280,500,49 억,,47776,N,N,0,N,00,N
20241118,111223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16330,200,2,1.24,118643130,7322,27.71,16130,16460,15810,20950,11300,16130,16203.65,0.48,0,1102,17270,16700,15900,15330,14530,16985,15615,49,4820,500,10000,10,1,9877043,1613,8.36,1.23,12,0.07,1953.00,13274.00,80900,20231122,-79.81,15100,20241115,8.15,55300,-70.47,20240104,15100,8.15,20241115,80900,-79.81,20231122,15100,8.15,20241115,0.73,N,448280,500,49 억,,47776,N,N,0,N,00,N
20241118,101211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16400,270,2,1.67,85297190,5267,19.94,16130,16460,15810,20950,11300,16130,16194.64,0.48,0,2410,17270,16700,15900,15330,14530,16985,15615,49,4820,500,10000,10,1,9877043,1620,8.40,1.24,12,0.05,1953.00,13274.00,80900,20231122,-79.73,15100,20241115,8.61,55300,-70.34,20240104,15100,8.61,20241115,80900,-79.73,20231122,15100,8.61,20241115,0.73,N,448280,500,49 억,,47776,N,N,0,N,00,N
20241118,091210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15840,-290,5,-1.80,14393990,895,3.39,16130,16150,15810,20950,11300,16130,16082.67,0.48,0,-594,17270,16700,15900,15330,14530,16985,15615,49,4820,500,10000,10,1,9877043,1565,8.11,1.19,12,0.01,1953.00,13274.00,80900,20231122,-80.42,15100,20241115,4.90,55300,-71.36,20240104,15100,4.90,20241115,80900,-80.42,20231122,15100,4.90,20241115,0.73,N,448280,500,49 억,,47776,N,N,0,N,00,N
20241115,161301,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,16130,-50,5,-0.31,410655430,26392,122.20,15490,16470,15100,21000,11330,16180,15559.41,0.51,0,-2527,16786,16482,16196,15892,15606,16340,15750,49,4820,500,10030,10,1,9877043,1593,8.26,1.22,12,0.27,1953.00,13274.00,80900,20231122,-80.06,15100,20241115,6.82,55300,-70.83,20240104,15100,6.82,20241115,80900,-80.06,20231122,15100,6.82,20241115,0.76,N,448280,500,49 억,,50264,N,N,0,N,00,N
20241115,151333,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15980,-200,5,-1.24,392330110,25253,116.93,15490,16470,15100,21000,11330,16180,15535.98,0.51,0,-1921,16786,16482,16196,15892,15606,16340,15750,49,4820,500,10030,10,1,9877043,1578,8.18,1.20,12,0.26,1953.00,13274.00,80900,20231122,-80.25,15100,20241115,5.83,55300,-71.10,20240104,15100,5.83,20241115,80900,-80.25,20231122,15100,5.83,20241115,0.76,N,448280,500,49 억,,50264,N,N,0,N,00,N
20241115,141318,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,16210,30,2,0.19,365020930,23554,109.06,15490,16470,15100,21000,11330,16180,15497.19,0.51,0,-1134,16786,16482,16196,15892,15606,16340,15750,49,4820,500,10030,10,1,9877043,1601,8.30,1.22,12,0.24,1953.00,13274.00,80900,20231122,-79.96,15100,20241115,7.35,55300,-70.69,20240104,15100,7.35,20241115,80900,-79.96,20231122,15100,7.35,20241115,0.76,N,448280,500,49 억,,50264,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 161209 57 100.00 KOSDAQ 기타서비스 N N N N N 16180 50 2 0.31 277149680 17203 65.12 16130 16460 15810 20950 11300 16130 16110.15 0.48 0 1265 17270 16700 15900 15330 14530 16985 15615 49 4820 500 10000 10 1 9877043 1598 8.28 1.22 12 0.17 1953.00 13274.00 80900 20231122 -80.00 15100 20241115 7.15 55300 -70.74 20240104 15100 7.15 20241115 80900 -80.00 20231122 15100 7.15 20241115 0.73 N 448280 500 49 억 47776 N N 0 N 00 N
3 20241118 151225 57 100.00 KOSDAQ 기타서비스 N N N N N 16100 -30 5 -0.19 268702160 16680 63.14 16130 16460 15810 20950 11300 16130 16109.24 0.48 0 1317 17270 16700 15900 15330 14530 16985 15615 49 4820 500 10000 10 1 9877043 1590 8.24 1.21 12 0.17 1953.00 13274.00 80900 20231122 -80.10 15100 20241115 6.62 55300 -70.89 20240104 15100 6.62 20241115 80900 -80.10 20231122 15100 6.62 20241115 0.73 N 448280 500 49 억 47776 N N 0 N 00 N
4 20241118 141229 57 100.00 KOSDAQ 기타서비스 N N N N N 16100 -30 5 -0.19 263116440 16332 61.82 16130 16460 15810 20950 11300 16130 16110.48 0.48 0 1368 17270 16700 15900 15330 14530 16985 15615 49 4820 500 10000 10 1 9877043 1590 8.24 1.21 12 0.17 1953.00 13274.00 80900 20231122 -80.10 15100 20241115 6.62 55300 -70.89 20240104 15100 6.62 20241115 80900 -80.10 20231122 15100 6.62 20241115 0.73 N 448280 500 49 억 47776 N N 0 N 00 N
5 20241118 131216 57 100.00 KOSDAQ 기타서비스 N N N N N 16030 -100 5 -0.62 211331870 13095 49.57 16130 16460 15810 20950 11300 16130 16138.36 0.48 0 1610 17270 16700 15900 15330 14530 16985 15615 49 4820 500 10000 10 1 9877043 1583 8.21 1.21 12 0.13 1953.00 13274.00 80900 20231122 -80.19 15100 20241115 6.16 55300 -71.01 20240104 15100 6.16 20241115 80900 -80.19 20231122 15100 6.16 20241115 0.73 N 448280 500 49 억 47776 N N 0 N 00 N
6 20241118 121225 57 100.00 KOSDAQ 기타서비스 N N N N N 16060 -70 5 -0.43 196329800 12162 46.04 16130 16460 15810 20950 11300 16130 16142.89 0.48 0 1872 17270 16700 15900 15330 14530 16985 15615 49 4820 500 10000 10 1 9877043 1586 8.22 1.21 12 0.12 1953.00 13274.00 80900 20231122 -80.15 15100 20241115 6.36 55300 -70.96 20240104 15100 6.36 20241115 80900 -80.15 20231122 15100 6.36 20241115 0.73 N 448280 500 49 억 47776 N N 0 N 00 N
7 20241118 111223 57 100.00 KOSDAQ 기타서비스 N N N N N 16330 200 2 1.24 118643130 7322 27.71 16130 16460 15810 20950 11300 16130 16203.65 0.48 0 1102 17270 16700 15900 15330 14530 16985 15615 49 4820 500 10000 10 1 9877043 1613 8.36 1.23 12 0.07 1953.00 13274.00 80900 20231122 -79.81 15100 20241115 8.15 55300 -70.47 20240104 15100 8.15 20241115 80900 -79.81 20231122 15100 8.15 20241115 0.73 N 448280 500 49 억 47776 N N 0 N 00 N
8 20241118 101211 57 100.00 KOSDAQ 기타서비스 N N N N N 16400 270 2 1.67 85297190 5267 19.94 16130 16460 15810 20950 11300 16130 16194.64 0.48 0 2410 17270 16700 15900 15330 14530 16985 15615 49 4820 500 10000 10 1 9877043 1620 8.40 1.24 12 0.05 1953.00 13274.00 80900 20231122 -79.73 15100 20241115 8.61 55300 -70.34 20240104 15100 8.61 20241115 80900 -79.73 20231122 15100 8.61 20241115 0.73 N 448280 500 49 억 47776 N N 0 N 00 N
9 20241118 091210 57 100.00 KOSDAQ 기타서비스 N N N N N 15840 -290 5 -1.80 14393990 895 3.39 16130 16150 15810 20950 11300 16130 16082.67 0.48 0 -594 17270 16700 15900 15330 14530 16985 15615 49 4820 500 10000 10 1 9877043 1565 8.11 1.19 12 0.01 1953.00 13274.00 80900 20231122 -80.42 15100 20241115 4.90 55300 -71.36 20240104 15100 4.90 20241115 80900 -80.42 20231122 15100 4.90 20241115 0.73 N 448280 500 49 억 47776 N N 0 N 00 N
10 20241115 161301 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 16130 -50 5 -0.31 410655430 26392 122.20 15490 16470 15100 21000 11330 16180 15559.41 0.51 0 -2527 16786 16482 16196 15892 15606 16340 15750 49 4820 500 10030 10 1 9877043 1593 8.26 1.22 12 0.27 1953.00 13274.00 80900 20231122 -80.06 15100 20241115 6.82 55300 -70.83 20240104 15100 6.82 20241115 80900 -80.06 20231122 15100 6.82 20241115 0.76 N 448280 500 49 억 50264 N N 0 N 00 N
11 20241115 151333 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 15980 -200 5 -1.24 392330110 25253 116.93 15490 16470 15100 21000 11330 16180 15535.98 0.51 0 -1921 16786 16482 16196 15892 15606 16340 15750 49 4820 500 10030 10 1 9877043 1578 8.18 1.20 12 0.26 1953.00 13274.00 80900 20231122 -80.25 15100 20241115 5.83 55300 -71.10 20240104 15100 5.83 20241115 80900 -80.25 20231122 15100 5.83 20241115 0.76 N 448280 500 49 억 50264 N N 0 N 00 N
12 20241115 141318 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 16210 30 2 0.19 365020930 23554 109.06 15490 16470 15100 21000 11330 16180 15497.19 0.51 0 -1134 16786 16482 16196 15892 15606 16340 15750 49 4820 500 10030 10 1 9877043 1601 8.30 1.22 12 0.24 1953.00 13274.00 80900 20231122 -79.96 15100 20241115 7.35 55300 -70.69 20240104 15100 7.35 20241115 80900 -79.96 20231122 15100 7.35 20241115 0.76 N 448280 500 49 억 50264 N N 0 N 00 N