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
457550/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
20241118,161223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21400,150,2,0.71,6556564150,305410,74.71,20850,21900,20800,27600,14900,21250,21468.13,0.00,0,9463,22216,21732,21316,20832,20416,21525,20625,46,6350,500,14870,50,1,9271339,1984,30.53,4.55,12,3.29,701.00,4701.00,51300,20240531,-58.28,14510,20240909,47.48,51300,-58.28,20240531,14510,47.48,20240909,51300,-58.28,20240531,14510,47.48,20240909,6.39,N,457550,500,46 억,,0,N,N,8,N,00,N
20241118,151239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21250,0,3,0.00,6335783750,295083,72.18,20850,21900,20800,27600,14900,21250,21471.20,0.00,0,8968,22216,21732,21316,20832,20416,21525,20625,46,6350,500,14870,50,1,9271339,1970,30.31,4.52,12,3.18,701.00,4701.00,51300,20240531,-58.58,14510,20240909,46.45,51300,-58.58,20240531,14510,46.45,20240909,51300,-58.58,20240531,14510,46.45,20240909,6.39,N,457550,500,46 억,,0,N,N,1,N,00,N
20241118,141244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21450,200,2,0.94,5744972800,267465,65.43,20850,21900,20800,27600,14900,21250,21479.36,0.00,0,11014,22216,21732,21316,20832,20416,21525,20625,46,6350,500,14870,50,1,9271339,1989,30.60,4.56,12,2.88,701.00,4701.00,51300,20240531,-58.19,14510,20240909,47.83,51300,-58.19,20240531,14510,47.83,20240909,51300,-58.19,20240531,14510,47.83,20240909,6.39,N,457550,500,46 억,,0,N,N,1,N,00,N
20241118,131229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21400,150,2,0.71,4897746300,227762,55.71,20850,21900,20800,27600,14900,21250,21503.81,0.00,0,9049,22216,21732,21316,20832,20416,21525,20625,46,6350,500,14870,50,1,9271339,1984,30.53,4.55,12,2.46,701.00,4701.00,51300,20240531,-58.28,14510,20240909,47.48,51300,-58.28,20240531,14510,47.48,20240909,51300,-58.28,20240531,14510,47.48,20240909,6.39,N,457550,500,46 억,,0,N,N,1,N,00,N
20241118,121239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21700,450,2,2.12,4099875500,190647,46.64,20850,21900,20800,27600,14900,21250,21505.08,0.00,0,13878,22216,21732,21316,20832,20416,21525,20625,46,6350,500,14870,50,1,9271339,2012,30.96,4.62,12,2.06,701.00,4701.00,51300,20240531,-57.70,14510,20240909,49.55,51300,-57.70,20240531,14510,49.55,20240909,51300,-57.70,20240531,14510,49.55,20240909,6.39,N,457550,500,46 억,,0,N,N,1,N,00,N
20241118,111237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21650,400,2,1.88,3262481400,152052,37.19,20850,21800,20800,27600,14900,21250,21456.37,0.00,0,13405,22216,21732,21316,20832,20416,21525,20625,46,6350,500,14870,50,1,9271339,2007,30.88,4.61,12,1.64,701.00,4701.00,51300,20240531,-57.80,14510,20240909,49.21,51300,-57.80,20240531,14510,49.21,20240909,51300,-57.80,20240531,14510,49.21,20240909,6.39,N,457550,500,46 억,,0,N,N,1,N,00,N
20241118,101225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21600,350,2,1.65,2371572600,110758,27.09,20850,21700,20800,27600,14900,21250,21412.22,0.00,0,5416,22216,21732,21316,20832,20416,21525,20625,46,6350,500,14870,50,1,9271339,2003,30.81,4.59,12,1.19,701.00,4701.00,51300,20240531,-57.89,14510,20240909,48.86,51300,-57.89,20240531,14510,48.86,20240909,51300,-57.89,20240531,14510,48.86,20240909,6.39,N,457550,500,46 억,,0,N,N,1,N,00,N
20241118,091223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21250,0,3,0.00,734436850,34519,8.44,20850,21550,20800,27600,14900,21250,21276.32,0.00,0,-5707,22216,21732,21316,20832,20416,21525,20625,46,6350,500,14870,50,1,9271339,1970,30.31,4.52,12,0.37,701.00,4701.00,51300,20240531,-58.58,14510,20240909,46.45,51300,-58.58,20240531,14510,46.45,20240909,51300,-58.58,20240531,14510,46.45,20240909,6.39,N,457550,500,46 억,,0,N,N,1,N,00,N
20241115,161315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21250,-850,5,-3.85,8567211550,401857,66.09,21800,21800,20900,28700,15500,22100,21314.39,0.00,0,-2525,23400,22750,21950,21300,20500,23075,21625,46,6600,500,15470,50,1,9271339,1970,30.31,4.52,12,4.33,701.00,4701.00,51300,20240531,-58.58,14510,20240909,46.45,51300,-58.58,20240531,14510,46.45,20240909,51300,-58.58,20240531,14510,46.45,20240909,6.85,N,457550,500,46 억,,0,N,N,1,N,00,N
20241115,151349,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21400,-700,5,-3.17,8118812550,380789,62.63,21800,21800,20900,28700,15500,22100,21315.90,0.00,0,-5905,23400,22750,21950,21300,20500,23075,21625,46,6600,500,15470,50,1,9271339,1984,30.53,4.55,12,4.11,701.00,4701.00,51300,20240531,-58.28,14510,20240909,47.48,51300,-58.28,20240531,14510,47.48,20240909,51300,-58.28,20240531,14510,47.48,20240909,6.85,N,457550,500,46 억,,0,N,N,0,N,00,N
20241115,141332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21800,-300,5,-1.36,7064076250,331877,54.58,21800,21800,20900,28700,15500,22100,21279.06,0.00,0,-6495,23400,22750,21950,21300,20500,23075,21625,46,6600,500,15470,50,1,9271339,2021,31.10,4.64,12,3.58,701.00,4701.00,51300,20240531,-57.50,14510,20240909,50.24,51300,-57.50,20240531,14510,50.24,20240909,51300,-57.50,20240531,14510,50.24,20240909,6.85,N,457550,500,46 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 161223 57 100.00 KOSDAQ 기타서비스 N N N N N 21400 150 2 0.71 6556564150 305410 74.71 20850 21900 20800 27600 14900 21250 21468.13 0.00 0 9463 22216 21732 21316 20832 20416 21525 20625 46 6350 500 14870 50 1 9271339 1984 30.53 4.55 12 3.29 701.00 4701.00 51300 20240531 -58.28 14510 20240909 47.48 51300 -58.28 20240531 14510 47.48 20240909 51300 -58.28 20240531 14510 47.48 20240909 6.39 N 457550 500 46 억 0 N N 8 N 00 N
3 20241118 151239 57 100.00 KOSDAQ 기타서비스 N N N N N 21250 0 3 0.00 6335783750 295083 72.18 20850 21900 20800 27600 14900 21250 21471.20 0.00 0 8968 22216 21732 21316 20832 20416 21525 20625 46 6350 500 14870 50 1 9271339 1970 30.31 4.52 12 3.18 701.00 4701.00 51300 20240531 -58.58 14510 20240909 46.45 51300 -58.58 20240531 14510 46.45 20240909 51300 -58.58 20240531 14510 46.45 20240909 6.39 N 457550 500 46 억 0 N N 1 N 00 N
4 20241118 141244 57 100.00 KOSDAQ 기타서비스 N N N N N 21450 200 2 0.94 5744972800 267465 65.43 20850 21900 20800 27600 14900 21250 21479.36 0.00 0 11014 22216 21732 21316 20832 20416 21525 20625 46 6350 500 14870 50 1 9271339 1989 30.60 4.56 12 2.88 701.00 4701.00 51300 20240531 -58.19 14510 20240909 47.83 51300 -58.19 20240531 14510 47.83 20240909 51300 -58.19 20240531 14510 47.83 20240909 6.39 N 457550 500 46 억 0 N N 1 N 00 N
5 20241118 131229 57 100.00 KOSDAQ 기타서비스 N N N N N 21400 150 2 0.71 4897746300 227762 55.71 20850 21900 20800 27600 14900 21250 21503.81 0.00 0 9049 22216 21732 21316 20832 20416 21525 20625 46 6350 500 14870 50 1 9271339 1984 30.53 4.55 12 2.46 701.00 4701.00 51300 20240531 -58.28 14510 20240909 47.48 51300 -58.28 20240531 14510 47.48 20240909 51300 -58.28 20240531 14510 47.48 20240909 6.39 N 457550 500 46 억 0 N N 1 N 00 N
6 20241118 121239 57 100.00 KOSDAQ 기타서비스 N N N N N 21700 450 2 2.12 4099875500 190647 46.64 20850 21900 20800 27600 14900 21250 21505.08 0.00 0 13878 22216 21732 21316 20832 20416 21525 20625 46 6350 500 14870 50 1 9271339 2012 30.96 4.62 12 2.06 701.00 4701.00 51300 20240531 -57.70 14510 20240909 49.55 51300 -57.70 20240531 14510 49.55 20240909 51300 -57.70 20240531 14510 49.55 20240909 6.39 N 457550 500 46 억 0 N N 1 N 00 N
7 20241118 111237 57 100.00 KOSDAQ 기타서비스 N N N N N 21650 400 2 1.88 3262481400 152052 37.19 20850 21800 20800 27600 14900 21250 21456.37 0.00 0 13405 22216 21732 21316 20832 20416 21525 20625 46 6350 500 14870 50 1 9271339 2007 30.88 4.61 12 1.64 701.00 4701.00 51300 20240531 -57.80 14510 20240909 49.21 51300 -57.80 20240531 14510 49.21 20240909 51300 -57.80 20240531 14510 49.21 20240909 6.39 N 457550 500 46 억 0 N N 1 N 00 N
8 20241118 101225 57 100.00 KOSDAQ 기타서비스 N N N N N 21600 350 2 1.65 2371572600 110758 27.09 20850 21700 20800 27600 14900 21250 21412.22 0.00 0 5416 22216 21732 21316 20832 20416 21525 20625 46 6350 500 14870 50 1 9271339 2003 30.81 4.59 12 1.19 701.00 4701.00 51300 20240531 -57.89 14510 20240909 48.86 51300 -57.89 20240531 14510 48.86 20240909 51300 -57.89 20240531 14510 48.86 20240909 6.39 N 457550 500 46 억 0 N N 1 N 00 N
9 20241118 091223 57 100.00 KOSDAQ 기타서비스 N N N N N 21250 0 3 0.00 734436850 34519 8.44 20850 21550 20800 27600 14900 21250 21276.32 0.00 0 -5707 22216 21732 21316 20832 20416 21525 20625 46 6350 500 14870 50 1 9271339 1970 30.31 4.52 12 0.37 701.00 4701.00 51300 20240531 -58.58 14510 20240909 46.45 51300 -58.58 20240531 14510 46.45 20240909 51300 -58.58 20240531 14510 46.45 20240909 6.39 N 457550 500 46 억 0 N N 1 N 00 N
10 20241115 161315 57 100.00 KOSDAQ 기타서비스 N N N N N 21250 -850 5 -3.85 8567211550 401857 66.09 21800 21800 20900 28700 15500 22100 21314.39 0.00 0 -2525 23400 22750 21950 21300 20500 23075 21625 46 6600 500 15470 50 1 9271339 1970 30.31 4.52 12 4.33 701.00 4701.00 51300 20240531 -58.58 14510 20240909 46.45 51300 -58.58 20240531 14510 46.45 20240909 51300 -58.58 20240531 14510 46.45 20240909 6.85 N 457550 500 46 억 0 N N 1 N 00 N
11 20241115 151349 57 100.00 KOSDAQ 기타서비스 N N N N N 21400 -700 5 -3.17 8118812550 380789 62.63 21800 21800 20900 28700 15500 22100 21315.90 0.00 0 -5905 23400 22750 21950 21300 20500 23075 21625 46 6600 500 15470 50 1 9271339 1984 30.53 4.55 12 4.11 701.00 4701.00 51300 20240531 -58.28 14510 20240909 47.48 51300 -58.28 20240531 14510 47.48 20240909 51300 -58.28 20240531 14510 47.48 20240909 6.85 N 457550 500 46 억 0 N N 0 N 00 N
12 20241115 141332 57 100.00 KOSDAQ 기타서비스 N N N N N 21800 -300 5 -1.36 7064076250 331877 54.58 21800 21800 20900 28700 15500 22100 21279.06 0.00 0 -6495 23400 22750 21950 21300 20500 23075 21625 46 6600 500 15470 50 1 9271339 2021 31.10 4.64 12 3.58 701.00 4701.00 51300 20240531 -57.50 14510 20240909 50.24 51300 -57.50 20240531 14510 50.24 20240909 51300 -57.50 20240531 14510 50.24 20240909 6.85 N 457550 500 46 억 0 N N 0 N 00 N