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
466100/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
20241118,161230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8100,-60,5,-0.74,9274254330,1140142,35.14,8160,8380,7910,10600,5720,8160,8134.32,0.08,0,-1407,9080,8620,8330,7870,7580,8850,8100,120,2440,500,5710,10,1,23942906,1939,-3.93,6.52,12,4.76,-2061.00,1242.00,12700,20241028,-36.22,7550,20241106,7.28,12700,-36.22,20241028,7550,7.28,20241106,12700,-36.22,20241028,7550,7.28,20241106,0.00,N,466100,500,119 억,,18880,N,N,0,N,00,N
20241118,151247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8110,-50,5,-0.61,8834308940,1085884,33.47,8160,8380,7910,10600,5720,8160,8135.50,0.08,0,-2614,9080,8620,8330,7870,7580,8850,8100,120,2440,500,5710,10,1,23942906,1942,-3.93,6.53,12,4.54,-2061.00,1242.00,12700,20241028,-36.14,7550,20241106,7.42,12700,-36.14,20241028,7550,7.42,20241106,12700,-36.14,20241028,7550,7.42,20241106,0.00,N,466100,500,119 억,,18880,N,N,0,N,00,N
20241118,141252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8150,-10,5,-0.12,8201990860,1007866,31.06,8160,8380,7910,10600,5720,8160,8137.89,0.08,0,4110,9080,8620,8330,7870,7580,8850,8100,120,2440,500,5710,10,1,23942906,1951,-3.95,6.56,12,4.21,-2061.00,1242.00,12700,20241028,-35.83,7550,20241106,7.95,12700,-35.83,20241028,7550,7.95,20241106,12700,-35.83,20241028,7550,7.95,20241106,0.00,N,466100,500,119 억,,18880,N,N,0,N,00,N
20241118,131236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8120,-40,5,-0.49,7621181140,936716,28.87,8160,8380,7910,10600,5720,8160,8135.96,0.08,0,6620,9080,8620,8330,7870,7580,8850,8100,120,2440,500,5710,10,1,23942906,1944,-3.94,6.54,12,3.91,-2061.00,1242.00,12700,20241028,-36.06,7550,20241106,7.55,12700,-36.06,20241028,7550,7.55,20241106,12700,-36.06,20241028,7550,7.55,20241106,0.00,N,466100,500,119 억,,18880,N,N,0,N,00,N
20241118,121246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8140,-20,5,-0.25,6860063550,842978,25.98,8160,8380,7910,10600,5720,8160,8137.78,0.08,0,-203,9080,8620,8330,7870,7580,8850,8100,120,2440,500,5710,10,1,23942906,1949,-3.95,6.55,12,3.52,-2061.00,1242.00,12700,20241028,-35.91,7550,20241106,7.81,12700,-35.91,20241028,7550,7.81,20241106,12700,-35.91,20241028,7550,7.81,20241106,0.00,N,466100,500,119 억,,18880,N,N,0,N,00,N
20241118,111244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8150,-10,5,-0.12,6052107110,744110,22.93,8160,8380,7910,10600,5720,8160,8133.20,0.08,0,1191,9080,8620,8330,7870,7580,8850,8100,120,2440,500,5710,10,1,23942906,1951,-3.95,6.56,12,3.11,-2061.00,1242.00,12700,20241028,-35.83,7550,20241106,7.95,12700,-35.83,20241028,7550,7.95,20241106,12700,-35.83,20241028,7550,7.95,20241106,0.00,N,466100,500,119 억,,18880,N,N,0,N,00,N
20241118,101232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8270,110,2,1.35,4715016340,580518,17.89,8160,8380,7910,10600,5720,8160,8121.82,0.08,0,-9166,9080,8620,8330,7870,7580,8850,8100,120,2440,500,5710,10,1,23942906,1980,-4.01,6.66,12,2.42,-2061.00,1242.00,12700,20241028,-34.88,7550,20241106,9.54,12700,-34.88,20241028,7550,9.54,20241106,12700,-34.88,20241028,7550,9.54,20241106,0.00,N,466100,500,119 억,,18880,N,N,0,N,00,N
20241118,091230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7950,-210,5,-2.57,1238237770,153968,4.75,8160,8240,7910,10600,5720,8160,8038.96,0.08,0,2659,9080,8620,8330,7870,7580,8850,8100,120,2440,500,5710,10,1,23942906,1903,-3.86,6.40,12,0.64,-2061.00,1242.00,12700,20241028,-37.40,7550,20241106,5.30,12700,-37.40,20241028,7550,5.30,20241106,12700,-37.40,20241028,7550,5.30,20241106,0.00,N,466100,500,119 억,,18880,N,N,0,N,00,N
20241115,161323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8160,100,2,1.24,26936576480,3195398,128.36,8080,8790,8040,10470,5650,8060,8430.37,0.00,0,19774,9720,8890,8450,7620,7180,8670,7400,120,2410,500,5640,10,1,23942906,1954,-3.96,6.57,12,13.35,-2061.00,1242.00,12700,20241028,-35.75,7550,20241106,8.08,12700,-35.75,20241028,7550,8.08,20241106,12700,-35.75,20241028,7550,8.08,20241106,0.00,N,466100,500,119 억,,0,N,N,0,N,00,N
20241115,151357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8110,50,2,0.62,26322391620,3119847,125.32,8080,8790,8040,10470,5650,8060,8437.18,0.00,0,13329,9720,8890,8450,7620,7180,8670,7400,120,2410,500,5640,10,1,23942906,1942,-3.93,6.53,12,13.03,-2061.00,1242.00,12700,20241028,-36.14,7550,20241106,7.42,12700,-36.14,20241028,7550,7.42,20241106,12700,-36.14,20241028,7550,7.42,20241106,0.00,N,466100,500,119 억,,0,N,N,0,N,00,N
20241115,141340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8210,150,2,1.86,25147408640,2975288,119.52,8080,8790,8040,10470,5650,8060,8452.20,0.00,0,12667,9720,8890,8450,7620,7180,8670,7400,120,2410,500,5640,10,1,23942906,1966,-3.98,6.61,12,12.43,-2061.00,1242.00,12700,20241028,-35.35,7550,20241106,8.74,12700,-35.35,20241028,7550,8.74,20241106,12700,-35.35,20241028,7550,8.74,20241106,0.00,N,466100,500,119 억,,0,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 161230 57 100.00 KOSDAQ 기타서비스 N N N N N 8100 -60 5 -0.74 9274254330 1140142 35.14 8160 8380 7910 10600 5720 8160 8134.32 0.08 0 -1407 9080 8620 8330 7870 7580 8850 8100 120 2440 500 5710 10 1 23942906 1939 -3.93 6.52 12 4.76 -2061.00 1242.00 12700 20241028 -36.22 7550 20241106 7.28 12700 -36.22 20241028 7550 7.28 20241106 12700 -36.22 20241028 7550 7.28 20241106 0.00 N 466100 500 119 억 18880 N N 0 N 00 N
3 20241118 151247 57 100.00 KOSDAQ 기타서비스 N N N N N 8110 -50 5 -0.61 8834308940 1085884 33.47 8160 8380 7910 10600 5720 8160 8135.50 0.08 0 -2614 9080 8620 8330 7870 7580 8850 8100 120 2440 500 5710 10 1 23942906 1942 -3.93 6.53 12 4.54 -2061.00 1242.00 12700 20241028 -36.14 7550 20241106 7.42 12700 -36.14 20241028 7550 7.42 20241106 12700 -36.14 20241028 7550 7.42 20241106 0.00 N 466100 500 119 억 18880 N N 0 N 00 N
4 20241118 141252 57 100.00 KOSDAQ 기타서비스 N N N N N 8150 -10 5 -0.12 8201990860 1007866 31.06 8160 8380 7910 10600 5720 8160 8137.89 0.08 0 4110 9080 8620 8330 7870 7580 8850 8100 120 2440 500 5710 10 1 23942906 1951 -3.95 6.56 12 4.21 -2061.00 1242.00 12700 20241028 -35.83 7550 20241106 7.95 12700 -35.83 20241028 7550 7.95 20241106 12700 -35.83 20241028 7550 7.95 20241106 0.00 N 466100 500 119 억 18880 N N 0 N 00 N
5 20241118 131236 57 100.00 KOSDAQ 기타서비스 N N N N N 8120 -40 5 -0.49 7621181140 936716 28.87 8160 8380 7910 10600 5720 8160 8135.96 0.08 0 6620 9080 8620 8330 7870 7580 8850 8100 120 2440 500 5710 10 1 23942906 1944 -3.94 6.54 12 3.91 -2061.00 1242.00 12700 20241028 -36.06 7550 20241106 7.55 12700 -36.06 20241028 7550 7.55 20241106 12700 -36.06 20241028 7550 7.55 20241106 0.00 N 466100 500 119 억 18880 N N 0 N 00 N
6 20241118 121246 57 100.00 KOSDAQ 기타서비스 N N N N N 8140 -20 5 -0.25 6860063550 842978 25.98 8160 8380 7910 10600 5720 8160 8137.78 0.08 0 -203 9080 8620 8330 7870 7580 8850 8100 120 2440 500 5710 10 1 23942906 1949 -3.95 6.55 12 3.52 -2061.00 1242.00 12700 20241028 -35.91 7550 20241106 7.81 12700 -35.91 20241028 7550 7.81 20241106 12700 -35.91 20241028 7550 7.81 20241106 0.00 N 466100 500 119 억 18880 N N 0 N 00 N
7 20241118 111244 57 100.00 KOSDAQ 기타서비스 N N N N N 8150 -10 5 -0.12 6052107110 744110 22.93 8160 8380 7910 10600 5720 8160 8133.20 0.08 0 1191 9080 8620 8330 7870 7580 8850 8100 120 2440 500 5710 10 1 23942906 1951 -3.95 6.56 12 3.11 -2061.00 1242.00 12700 20241028 -35.83 7550 20241106 7.95 12700 -35.83 20241028 7550 7.95 20241106 12700 -35.83 20241028 7550 7.95 20241106 0.00 N 466100 500 119 억 18880 N N 0 N 00 N
8 20241118 101232 57 100.00 KOSDAQ 기타서비스 N N N N N 8270 110 2 1.35 4715016340 580518 17.89 8160 8380 7910 10600 5720 8160 8121.82 0.08 0 -9166 9080 8620 8330 7870 7580 8850 8100 120 2440 500 5710 10 1 23942906 1980 -4.01 6.66 12 2.42 -2061.00 1242.00 12700 20241028 -34.88 7550 20241106 9.54 12700 -34.88 20241028 7550 9.54 20241106 12700 -34.88 20241028 7550 9.54 20241106 0.00 N 466100 500 119 억 18880 N N 0 N 00 N
9 20241118 091230 57 100.00 KOSDAQ 기타서비스 N N N N N 7950 -210 5 -2.57 1238237770 153968 4.75 8160 8240 7910 10600 5720 8160 8038.96 0.08 0 2659 9080 8620 8330 7870 7580 8850 8100 120 2440 500 5710 10 1 23942906 1903 -3.86 6.40 12 0.64 -2061.00 1242.00 12700 20241028 -37.40 7550 20241106 5.30 12700 -37.40 20241028 7550 5.30 20241106 12700 -37.40 20241028 7550 5.30 20241106 0.00 N 466100 500 119 억 18880 N N 0 N 00 N
10 20241115 161323 57 100.00 KOSDAQ 기타서비스 N N N N N 8160 100 2 1.24 26936576480 3195398 128.36 8080 8790 8040 10470 5650 8060 8430.37 0.00 0 19774 9720 8890 8450 7620 7180 8670 7400 120 2410 500 5640 10 1 23942906 1954 -3.96 6.57 12 13.35 -2061.00 1242.00 12700 20241028 -35.75 7550 20241106 8.08 12700 -35.75 20241028 7550 8.08 20241106 12700 -35.75 20241028 7550 8.08 20241106 0.00 N 466100 500 119 억 0 N N 0 N 00 N
11 20241115 151357 57 100.00 KOSDAQ 기타서비스 N N N N N 8110 50 2 0.62 26322391620 3119847 125.32 8080 8790 8040 10470 5650 8060 8437.18 0.00 0 13329 9720 8890 8450 7620 7180 8670 7400 120 2410 500 5640 10 1 23942906 1942 -3.93 6.53 12 13.03 -2061.00 1242.00 12700 20241028 -36.14 7550 20241106 7.42 12700 -36.14 20241028 7550 7.42 20241106 12700 -36.14 20241028 7550 7.42 20241106 0.00 N 466100 500 119 억 0 N N 0 N 00 N
12 20241115 141340 57 100.00 KOSDAQ 기타서비스 N N N N N 8210 150 2 1.86 25147408640 2975288 119.52 8080 8790 8040 10470 5650 8060 8452.20 0.00 0 12667 9720 8890 8450 7620 7180 8670 7400 120 2410 500 5640 10 1 23942906 1966 -3.98 6.61 12 12.43 -2061.00 1242.00 12700 20241028 -35.35 7550 20241106 8.74 12700 -35.35 20241028 7550 8.74 20241106 12700 -35.35 20241028 7550 8.74 20241106 0.00 N 466100 500 119 억 0 N N 0 N 00 N