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
443250/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,12800,2050,2,19.07,9656438510,768718,965.86,10520,13130,10520,13970,7530,10750,12561.16,0.91,0,64029,11376,11062,10876,10562,10376,10970,10470,56,3220,500,6660,10,1,11279386,1444,29.36,2.60,12,6.82,436.00,4931.00,23700,20240112,-45.99,7000,20240805,82.86,23700,-45.99,20240112,7000,82.86,20240805,23700,-45.99,20240112,7000,82.86,20240805,2.67,N,443250,500,56 억,,102649,N,N,0,N,00,N
20241118,151221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12610,1860,2,17.30,9371700670,746384,937.80,10520,13130,10520,13970,7530,10750,12556.14,0.91,0,60888,11376,11062,10876,10562,10376,10970,10470,56,3220,500,6660,10,1,11279386,1422,28.92,2.56,12,6.62,436.00,4931.00,23700,20240112,-46.79,7000,20240805,80.14,23700,-46.79,20240112,7000,80.14,20240805,23700,-46.79,20240112,7000,80.14,20240805,2.67,N,443250,500,56 억,,102649,N,N,0,N,00,N
20241118,141225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12920,2170,2,20.19,8441911780,672744,845.27,10520,13130,10520,13970,7530,10750,12548.48,0.91,0,45217,11376,11062,10876,10562,10376,10970,10470,56,3220,500,6660,10,1,11279386,1457,29.63,2.62,12,5.96,436.00,4931.00,23700,20240112,-45.49,7000,20240805,84.57,23700,-45.49,20240112,7000,84.57,20240805,23700,-45.49,20240112,7000,84.57,20240805,2.67,N,443250,500,56 억,,102649,N,N,0,N,00,N
20241118,131212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13080,2330,2,21.67,6900161270,554135,696.25,10520,13130,10520,13970,7530,10750,12452.13,0.91,0,31695,11376,11062,10876,10562,10376,10970,10470,56,3220,500,6660,10,1,11279386,1475,30.00,2.65,12,4.91,436.00,4931.00,23700,20240112,-44.81,7000,20240805,86.86,23700,-44.81,20240112,7000,86.86,20240805,23700,-44.81,20240112,7000,86.86,20240805,2.67,N,443250,500,56 억,,102649,N,N,0,N,00,N
20241118,121220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12670,1920,2,17.86,5137928170,418294,525.57,10520,13060,10520,13970,7530,10750,12283.05,0.91,0,23570,11376,11062,10876,10562,10376,10970,10470,56,3220,500,6660,10,1,11279386,1429,29.06,2.57,12,3.71,436.00,4931.00,23700,20240112,-46.54,7000,20240805,81.00,23700,-46.54,20240112,7000,81.00,20240805,23700,-46.54,20240112,7000,81.00,20240805,2.67,N,443250,500,56 억,,102649,N,N,0,N,00,N
20241118,111219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12460,1710,2,15.91,2724069800,229168,287.94,10520,12460,10520,13970,7530,10750,11886.78,0.91,0,29689,11376,11062,10876,10562,10376,10970,10470,56,3220,500,6660,10,1,11279386,1405,28.58,2.53,12,2.03,436.00,4931.00,23700,20240112,-47.43,7000,20240805,78.00,23700,-47.43,20240112,7000,78.00,20240805,23700,-47.43,20240112,7000,78.00,20240805,2.67,N,443250,500,56 억,,102649,N,N,0,N,00,N
20241118,101207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12190,1440,2,13.40,1574526480,135695,170.49,10520,12190,10520,13970,7530,10750,11603.42,0.91,0,20623,11376,11062,10876,10562,10376,10970,10470,56,3220,500,6660,10,1,11279386,1375,27.96,2.47,12,1.20,436.00,4931.00,23700,20240112,-48.57,7000,20240805,74.14,23700,-48.57,20240112,7000,74.14,20240805,23700,-48.57,20240112,7000,74.14,20240805,2.67,N,443250,500,56 억,,102649,N,N,0,N,00,N
20241118,091206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11120,370,2,3.44,152111690,13941,17.52,10520,11120,10520,13970,7530,10750,10911.10,0.91,0,2290,11376,11062,10876,10562,10376,10970,10470,56,3220,500,6660,10,1,11279386,1254,25.50,2.26,12,0.12,436.00,4931.00,23700,20240112,-53.08,7000,20240805,58.86,23700,-53.08,20240112,7000,58.86,20240805,23700,-53.08,20240112,7000,58.86,20240805,2.67,N,443250,500,56 억,,102649,N,N,0,N,00,N
20241115,161257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10750,-90,5,-0.83,851264980,78092,29.46,10770,11190,10690,14090,7590,10840,10903.00,0.83,0,8655,13000,11920,11380,10300,9760,11650,10030,56,3250,500,6720,10,1,11279386,1213,24.66,2.18,12,0.69,436.00,4931.00,23700,20240112,-54.64,7000,20240805,53.57,23700,-54.64,20240112,7000,53.57,20240805,23700,-54.64,20240112,7000,53.57,20240805,2.76,N,443250,500,56 억,,93975,N,N,0,N,00,N
20241115,151328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10830,-10,5,-0.09,762899730,69887,26.36,10770,11190,10690,14090,7590,10840,10916.19,0.83,0,5297,13000,11920,11380,10300,9760,11650,10030,56,3250,500,6720,10,1,11279386,1222,24.84,2.20,12,0.62,436.00,4931.00,23700,20240112,-54.30,7000,20240805,54.71,23700,-54.30,20240112,7000,54.71,20240805,23700,-54.30,20240112,7000,54.71,20240805,2.76,N,443250,500,56 억,,93975,N,N,0,N,00,N
20241115,141312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11030,190,2,1.75,677093710,62028,23.40,10770,11190,10690,14090,7590,10840,10915.94,0.83,0,5332,13000,11920,11380,10300,9760,11650,10030,56,3250,500,6720,10,1,11279386,1244,25.30,2.24,12,0.55,436.00,4931.00,23700,20240112,-53.46,7000,20240805,57.57,23700,-53.46,20240112,7000,57.57,20240805,23700,-53.46,20240112,7000,57.57,20240805,2.76,N,443250,500,56 억,,93975,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 12800 2050 2 19.07 9656438510 768718 965.86 10520 13130 10520 13970 7530 10750 12561.16 0.91 0 64029 11376 11062 10876 10562 10376 10970 10470 56 3220 500 6660 10 1 11279386 1444 29.36 2.60 12 6.82 436.00 4931.00 23700 20240112 -45.99 7000 20240805 82.86 23700 -45.99 20240112 7000 82.86 20240805 23700 -45.99 20240112 7000 82.86 20240805 2.67 N 443250 500 56 억 102649 N N 0 N 00 N
3 20241118 151221 57 100.00 KOSDAQ 기타서비스 N N N N N 12610 1860 2 17.30 9371700670 746384 937.80 10520 13130 10520 13970 7530 10750 12556.14 0.91 0 60888 11376 11062 10876 10562 10376 10970 10470 56 3220 500 6660 10 1 11279386 1422 28.92 2.56 12 6.62 436.00 4931.00 23700 20240112 -46.79 7000 20240805 80.14 23700 -46.79 20240112 7000 80.14 20240805 23700 -46.79 20240112 7000 80.14 20240805 2.67 N 443250 500 56 억 102649 N N 0 N 00 N
4 20241118 141225 57 100.00 KOSDAQ 기타서비스 N N N N N 12920 2170 2 20.19 8441911780 672744 845.27 10520 13130 10520 13970 7530 10750 12548.48 0.91 0 45217 11376 11062 10876 10562 10376 10970 10470 56 3220 500 6660 10 1 11279386 1457 29.63 2.62 12 5.96 436.00 4931.00 23700 20240112 -45.49 7000 20240805 84.57 23700 -45.49 20240112 7000 84.57 20240805 23700 -45.49 20240112 7000 84.57 20240805 2.67 N 443250 500 56 억 102649 N N 0 N 00 N
5 20241118 131212 57 100.00 KOSDAQ 기타서비스 N N N N N 13080 2330 2 21.67 6900161270 554135 696.25 10520 13130 10520 13970 7530 10750 12452.13 0.91 0 31695 11376 11062 10876 10562 10376 10970 10470 56 3220 500 6660 10 1 11279386 1475 30.00 2.65 12 4.91 436.00 4931.00 23700 20240112 -44.81 7000 20240805 86.86 23700 -44.81 20240112 7000 86.86 20240805 23700 -44.81 20240112 7000 86.86 20240805 2.67 N 443250 500 56 억 102649 N N 0 N 00 N
6 20241118 121220 57 100.00 KOSDAQ 기타서비스 N N N N N 12670 1920 2 17.86 5137928170 418294 525.57 10520 13060 10520 13970 7530 10750 12283.05 0.91 0 23570 11376 11062 10876 10562 10376 10970 10470 56 3220 500 6660 10 1 11279386 1429 29.06 2.57 12 3.71 436.00 4931.00 23700 20240112 -46.54 7000 20240805 81.00 23700 -46.54 20240112 7000 81.00 20240805 23700 -46.54 20240112 7000 81.00 20240805 2.67 N 443250 500 56 억 102649 N N 0 N 00 N
7 20241118 111219 57 100.00 KOSDAQ 기타서비스 N N N N N 12460 1710 2 15.91 2724069800 229168 287.94 10520 12460 10520 13970 7530 10750 11886.78 0.91 0 29689 11376 11062 10876 10562 10376 10970 10470 56 3220 500 6660 10 1 11279386 1405 28.58 2.53 12 2.03 436.00 4931.00 23700 20240112 -47.43 7000 20240805 78.00 23700 -47.43 20240112 7000 78.00 20240805 23700 -47.43 20240112 7000 78.00 20240805 2.67 N 443250 500 56 억 102649 N N 0 N 00 N
8 20241118 101207 57 100.00 KOSDAQ 기타서비스 N N N N N 12190 1440 2 13.40 1574526480 135695 170.49 10520 12190 10520 13970 7530 10750 11603.42 0.91 0 20623 11376 11062 10876 10562 10376 10970 10470 56 3220 500 6660 10 1 11279386 1375 27.96 2.47 12 1.20 436.00 4931.00 23700 20240112 -48.57 7000 20240805 74.14 23700 -48.57 20240112 7000 74.14 20240805 23700 -48.57 20240112 7000 74.14 20240805 2.67 N 443250 500 56 억 102649 N N 0 N 00 N
9 20241118 091206 57 100.00 KOSDAQ 기타서비스 N N N N N 11120 370 2 3.44 152111690 13941 17.52 10520 11120 10520 13970 7530 10750 10911.10 0.91 0 2290 11376 11062 10876 10562 10376 10970 10470 56 3220 500 6660 10 1 11279386 1254 25.50 2.26 12 0.12 436.00 4931.00 23700 20240112 -53.08 7000 20240805 58.86 23700 -53.08 20240112 7000 58.86 20240805 23700 -53.08 20240112 7000 58.86 20240805 2.67 N 443250 500 56 억 102649 N N 0 N 00 N
10 20241115 161257 57 100.00 KOSDAQ 기타서비스 N N N N N 10750 -90 5 -0.83 851264980 78092 29.46 10770 11190 10690 14090 7590 10840 10903.00 0.83 0 8655 13000 11920 11380 10300 9760 11650 10030 56 3250 500 6720 10 1 11279386 1213 24.66 2.18 12 0.69 436.00 4931.00 23700 20240112 -54.64 7000 20240805 53.57 23700 -54.64 20240112 7000 53.57 20240805 23700 -54.64 20240112 7000 53.57 20240805 2.76 N 443250 500 56 억 93975 N N 0 N 00 N
11 20241115 151328 57 100.00 KOSDAQ 기타서비스 N N N N N 10830 -10 5 -0.09 762899730 69887 26.36 10770 11190 10690 14090 7590 10840 10916.19 0.83 0 5297 13000 11920 11380 10300 9760 11650 10030 56 3250 500 6720 10 1 11279386 1222 24.84 2.20 12 0.62 436.00 4931.00 23700 20240112 -54.30 7000 20240805 54.71 23700 -54.30 20240112 7000 54.71 20240805 23700 -54.30 20240112 7000 54.71 20240805 2.76 N 443250 500 56 억 93975 N N 0 N 00 N
12 20241115 141312 57 100.00 KOSDAQ 기타서비스 N N N N N 11030 190 2 1.75 677093710 62028 23.40 10770 11190 10690 14090 7590 10840 10915.94 0.83 0 5332 13000 11920 11380 10300 9760 11650 10030 56 3250 500 6720 10 1 11279386 1244 25.30 2.24 12 0.55 436.00 4931.00 23700 20240112 -53.46 7000 20240805 57.57 23700 -53.46 20240112 7000 57.57 20240805 23700 -53.46 20240112 7000 57.57 20240805 2.76 N 443250 500 56 억 93975 N N 0 N 00 N