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
453450/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
20241118,161218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17550,380,2,2.21,1786126860,101766,69.86,17300,18050,17080,22300,12020,17170,17551.32,0.55,0,16892,18723,17946,17353,16576,15983,17650,16280,16,5130,200,10640,10,1,7942750,1394,26.55,1.48,12,1.28,661.00,11848.00,82200,20240614,-78.65,16760,20241115,4.71,82200,-78.65,20240614,16760,4.71,20241115,82200,-78.65,20240614,16760,4.71,20241115,2.98,N,453450,200,15 억,,43450,N,N,0,N,00,N
20241118,151234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17620,450,2,2.62,1699146580,96816,66.46,17300,18050,17080,22300,12020,17170,17550.27,0.55,0,15005,18723,17946,17353,16576,15983,17650,16280,16,5130,200,10640,10,1,7942750,1400,26.66,1.49,12,1.22,661.00,11848.00,82200,20240614,-78.56,16760,20241115,5.13,82200,-78.56,20240614,16760,5.13,20241115,82200,-78.56,20240614,16760,5.13,20241115,2.98,N,453450,200,15 억,,43450,N,N,0,N,00,N
20241118,141239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17750,580,2,3.38,1500163270,85550,58.73,17300,18050,17080,22300,12020,17170,17535.51,0.55,0,14241,18723,17946,17353,16576,15983,17650,16280,16,5130,200,10640,10,1,7942750,1410,26.85,1.50,12,1.08,661.00,11848.00,82200,20240614,-78.41,16760,20241115,5.91,82200,-78.41,20240614,16760,5.91,20241115,82200,-78.41,20240614,16760,5.91,20241115,2.98,N,453450,200,15 억,,43450,N,N,0,N,00,N
20241118,131224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17880,710,2,4.14,1262387820,72294,49.63,17300,18030,17080,22300,12020,17170,17461.86,0.55,0,13136,18723,17946,17353,16576,15983,17650,16280,16,5130,200,10640,10,1,7942750,1420,27.05,1.51,12,0.91,661.00,11848.00,82200,20240614,-78.25,16760,20241115,6.68,82200,-78.25,20240614,16760,6.68,20241115,82200,-78.25,20240614,16760,6.68,20241115,2.98,N,453450,200,15 억,,43450,N,N,0,N,00,N
20241118,121233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17350,180,2,1.05,764143210,43984,30.19,17300,17600,17080,22300,12020,17170,17373.21,0.55,0,3577,18723,17946,17353,16576,15983,17650,16280,16,5130,200,10640,10,1,7942750,1378,26.25,1.46,12,0.55,661.00,11848.00,82200,20240614,-78.89,16760,20241115,3.52,82200,-78.89,20240614,16760,3.52,20241115,82200,-78.89,20240614,16760,3.52,20241115,2.98,N,453450,200,15 억,,43450,N,N,0,N,00,N
20241118,111232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17490,320,2,1.86,671154210,38635,26.52,17300,17600,17080,22300,12020,17170,17371.66,0.55,0,5975,18723,17946,17353,16576,15983,17650,16280,16,5130,200,10640,10,1,7942750,1389,26.46,1.48,12,0.49,661.00,11848.00,82200,20240614,-78.72,16760,20241115,4.36,82200,-78.72,20240614,16760,4.36,20241115,82200,-78.72,20240614,16760,4.36,20241115,2.98,N,453450,200,15 억,,43450,N,N,0,N,00,N
20241118,101220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17470,300,2,1.75,459761030,26506,18.20,17300,17600,17080,22300,12020,17170,17345.55,0.55,0,3764,18723,17946,17353,16576,15983,17650,16280,16,5130,200,10640,10,1,7942750,1388,26.43,1.47,12,0.33,661.00,11848.00,82200,20240614,-78.75,16760,20241115,4.24,82200,-78.75,20240614,16760,4.24,20241115,82200,-78.75,20240614,16760,4.24,20241115,2.98,N,453450,200,15 억,,43450,N,N,0,N,00,N
20241118,091218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17110,-60,5,-0.35,94938360,5520,3.79,17300,17300,17080,22300,12020,17170,17198.98,0.55,0,-1507,18723,17946,17353,16576,15983,17650,16280,16,5130,200,10640,10,1,7942750,1359,25.89,1.44,12,0.07,661.00,11848.00,82200,20240614,-79.18,16760,20241115,2.09,82200,-79.18,20240614,16760,2.09,20241115,82200,-79.18,20240614,16760,2.09,20241115,2.98,N,453450,200,15 억,,43450,N,N,0,N,00,N
20241115,161310,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,17170,-830,5,-4.61,2491418850,144865,124.28,17800,18130,16760,23400,12600,18000,17197.59,0.23,0,25328,19006,18502,18116,17612,17226,18310,17420,16,5400,200,11160,10,1,7942750,1364,25.98,1.45,12,1.82,661.00,11848.00,82200,20240614,-79.11,16760,20241115,2.45,82200,-79.11,20240614,16760,2.45,20241115,82200,-79.11,20240614,16760,2.45,20241115,2.86,N,453450,200,15 억,,17908,N,N,0,N,00,N
20241115,151343,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,17210,-790,5,-4.39,2350852030,136645,117.23,17800,18130,16760,23400,12600,18000,17203.36,0.23,0,22382,19006,18502,18116,17612,17226,18310,17420,16,5400,200,11160,10,1,7942750,1367,26.04,1.45,12,1.72,661.00,11848.00,82200,20240614,-79.06,16760,20241115,2.68,82200,-79.06,20240614,16760,2.68,20241115,82200,-79.06,20240614,16760,2.68,20241115,2.86,N,453450,200,15 억,,17908,N,N,0,N,00,N
20241115,141327,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,17410,-590,5,-3.28,2048131760,119213,102.28,17800,18130,16760,23400,12600,18000,17179.59,0.23,0,18394,19006,18502,18116,17612,17226,18310,17420,16,5400,200,11160,10,1,7942750,1383,26.34,1.47,12,1.50,661.00,11848.00,82200,20240614,-78.82,16760,20241115,3.88,82200,-78.82,20240614,16760,3.88,20241115,82200,-78.82,20240614,16760,3.88,20241115,2.86,N,453450,200,15 억,,17908,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 161218 57 100.00 KOSDAQ 기타서비스 N N N N N 17550 380 2 2.21 1786126860 101766 69.86 17300 18050 17080 22300 12020 17170 17551.32 0.55 0 16892 18723 17946 17353 16576 15983 17650 16280 16 5130 200 10640 10 1 7942750 1394 26.55 1.48 12 1.28 661.00 11848.00 82200 20240614 -78.65 16760 20241115 4.71 82200 -78.65 20240614 16760 4.71 20241115 82200 -78.65 20240614 16760 4.71 20241115 2.98 N 453450 200 15 억 43450 N N 0 N 00 N
3 20241118 151234 57 100.00 KOSDAQ 기타서비스 N N N N N 17620 450 2 2.62 1699146580 96816 66.46 17300 18050 17080 22300 12020 17170 17550.27 0.55 0 15005 18723 17946 17353 16576 15983 17650 16280 16 5130 200 10640 10 1 7942750 1400 26.66 1.49 12 1.22 661.00 11848.00 82200 20240614 -78.56 16760 20241115 5.13 82200 -78.56 20240614 16760 5.13 20241115 82200 -78.56 20240614 16760 5.13 20241115 2.98 N 453450 200 15 억 43450 N N 0 N 00 N
4 20241118 141239 57 100.00 KOSDAQ 기타서비스 N N N N N 17750 580 2 3.38 1500163270 85550 58.73 17300 18050 17080 22300 12020 17170 17535.51 0.55 0 14241 18723 17946 17353 16576 15983 17650 16280 16 5130 200 10640 10 1 7942750 1410 26.85 1.50 12 1.08 661.00 11848.00 82200 20240614 -78.41 16760 20241115 5.91 82200 -78.41 20240614 16760 5.91 20241115 82200 -78.41 20240614 16760 5.91 20241115 2.98 N 453450 200 15 억 43450 N N 0 N 00 N
5 20241118 131224 57 100.00 KOSDAQ 기타서비스 N N N N N 17880 710 2 4.14 1262387820 72294 49.63 17300 18030 17080 22300 12020 17170 17461.86 0.55 0 13136 18723 17946 17353 16576 15983 17650 16280 16 5130 200 10640 10 1 7942750 1420 27.05 1.51 12 0.91 661.00 11848.00 82200 20240614 -78.25 16760 20241115 6.68 82200 -78.25 20240614 16760 6.68 20241115 82200 -78.25 20240614 16760 6.68 20241115 2.98 N 453450 200 15 억 43450 N N 0 N 00 N
6 20241118 121233 57 100.00 KOSDAQ 기타서비스 N N N N N 17350 180 2 1.05 764143210 43984 30.19 17300 17600 17080 22300 12020 17170 17373.21 0.55 0 3577 18723 17946 17353 16576 15983 17650 16280 16 5130 200 10640 10 1 7942750 1378 26.25 1.46 12 0.55 661.00 11848.00 82200 20240614 -78.89 16760 20241115 3.52 82200 -78.89 20240614 16760 3.52 20241115 82200 -78.89 20240614 16760 3.52 20241115 2.98 N 453450 200 15 억 43450 N N 0 N 00 N
7 20241118 111232 57 100.00 KOSDAQ 기타서비스 N N N N N 17490 320 2 1.86 671154210 38635 26.52 17300 17600 17080 22300 12020 17170 17371.66 0.55 0 5975 18723 17946 17353 16576 15983 17650 16280 16 5130 200 10640 10 1 7942750 1389 26.46 1.48 12 0.49 661.00 11848.00 82200 20240614 -78.72 16760 20241115 4.36 82200 -78.72 20240614 16760 4.36 20241115 82200 -78.72 20240614 16760 4.36 20241115 2.98 N 453450 200 15 억 43450 N N 0 N 00 N
8 20241118 101220 57 100.00 KOSDAQ 기타서비스 N N N N N 17470 300 2 1.75 459761030 26506 18.20 17300 17600 17080 22300 12020 17170 17345.55 0.55 0 3764 18723 17946 17353 16576 15983 17650 16280 16 5130 200 10640 10 1 7942750 1388 26.43 1.47 12 0.33 661.00 11848.00 82200 20240614 -78.75 16760 20241115 4.24 82200 -78.75 20240614 16760 4.24 20241115 82200 -78.75 20240614 16760 4.24 20241115 2.98 N 453450 200 15 억 43450 N N 0 N 00 N
9 20241118 091218 57 100.00 KOSDAQ 기타서비스 N N N N N 17110 -60 5 -0.35 94938360 5520 3.79 17300 17300 17080 22300 12020 17170 17198.98 0.55 0 -1507 18723 17946 17353 16576 15983 17650 16280 16 5130 200 10640 10 1 7942750 1359 25.89 1.44 12 0.07 661.00 11848.00 82200 20240614 -79.18 16760 20241115 2.09 82200 -79.18 20240614 16760 2.09 20241115 82200 -79.18 20240614 16760 2.09 20241115 2.98 N 453450 200 15 억 43450 N N 0 N 00 N
10 20241115 161310 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 17170 -830 5 -4.61 2491418850 144865 124.28 17800 18130 16760 23400 12600 18000 17197.59 0.23 0 25328 19006 18502 18116 17612 17226 18310 17420 16 5400 200 11160 10 1 7942750 1364 25.98 1.45 12 1.82 661.00 11848.00 82200 20240614 -79.11 16760 20241115 2.45 82200 -79.11 20240614 16760 2.45 20241115 82200 -79.11 20240614 16760 2.45 20241115 2.86 N 453450 200 15 억 17908 N N 0 N 00 N
11 20241115 151343 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 17210 -790 5 -4.39 2350852030 136645 117.23 17800 18130 16760 23400 12600 18000 17203.36 0.23 0 22382 19006 18502 18116 17612 17226 18310 17420 16 5400 200 11160 10 1 7942750 1367 26.04 1.45 12 1.72 661.00 11848.00 82200 20240614 -79.06 16760 20241115 2.68 82200 -79.06 20240614 16760 2.68 20241115 82200 -79.06 20240614 16760 2.68 20241115 2.86 N 453450 200 15 억 17908 N N 0 N 00 N
12 20241115 141327 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 17410 -590 5 -3.28 2048131760 119213 102.28 17800 18130 16760 23400 12600 18000 17179.59 0.23 0 18394 19006 18502 18116 17612 17226 18310 17420 16 5400 200 11160 10 1 7942750 1383 26.34 1.47 12 1.50 661.00 11848.00 82200 20240614 -78.82 16760 20241115 3.88 82200 -78.82 20240614 16760 3.88 20241115 82200 -78.82 20240614 16760 3.88 20241115 2.86 N 453450 200 15 억 17908 N N 0 N 00 N