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
012700/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
20241118,160254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,55,2,1.32,48334100,11508,40.35,4120,4220,4120,5400,2910,4155,4200.04,6.49,0,-172,4201,4177,4131,4107,4061,4190,4120,138,1245,500,2990,5,1,26446135,1113,12.42,0.26,12,0.04,339.00,16069.00,6930,20240205,-39.25,4085,20241115,3.06,6930,-39.25,20240205,4085,3.06,20241115,6930,-39.25,20240205,4085,3.06,20241115,0.71,N,012700,500,137 억,,1715307,N,N,0,N,00,N
20241118,150256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,55,2,1.32,42244390,10061,35.28,4120,4220,4120,5400,2910,4155,4198.83,6.49,0,-172,4201,4177,4131,4107,4061,4190,4120,138,1245,500,2990,5,1,26446135,1113,12.42,0.26,12,0.04,339.00,16069.00,6930,20240205,-39.25,4085,20241115,3.06,6930,-39.25,20240205,4085,3.06,20241115,6930,-39.25,20240205,4085,3.06,20241115,0.71,N,012700,500,137 억,,1715307,N,N,0,N,00,N
20241118,140255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,55,2,1.32,38807185,9244,32.42,4120,4220,4120,5400,2910,4155,4198.09,6.49,0,-172,4201,4177,4131,4107,4061,4190,4120,138,1245,500,2990,5,1,26446135,1113,12.42,0.26,12,0.03,339.00,16069.00,6930,20240205,-39.25,4085,20241115,3.06,6930,-39.25,20240205,4085,3.06,20241115,6930,-39.25,20240205,4085,3.06,20241115,0.71,N,012700,500,137 억,,1715307,N,N,0,N,00,N
20241118,130255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,50,2,1.20,33464290,7974,27.96,4120,4220,4120,5400,2910,4155,4196.68,6.49,0,-172,4201,4177,4131,4107,4061,4190,4120,138,1245,500,2990,5,1,26446135,1112,12.40,0.26,12,0.03,339.00,16069.00,6930,20240205,-39.32,4085,20241115,2.94,6930,-39.32,20240205,4085,2.94,20241115,6930,-39.32,20240205,4085,2.94,20241115,0.71,N,012700,500,137 억,,1715307,N,N,0,N,00,N
20241118,120257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,50,2,1.20,29993995,7148,25.07,4120,4220,4120,5400,2910,4155,4196.14,6.49,0,-138,4201,4177,4131,4107,4061,4190,4120,138,1245,500,2990,5,1,26446135,1112,12.40,0.26,12,0.03,339.00,16069.00,6930,20240205,-39.32,4085,20241115,2.94,6930,-39.32,20240205,4085,2.94,20241115,6930,-39.32,20240205,4085,2.94,20241115,0.71,N,012700,500,137 억,,1715307,N,N,0,N,00,N
20241118,110255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,50,2,1.20,21249170,5068,17.77,4120,4220,4120,5400,2910,4155,4192.81,6.49,0,-11,4201,4177,4131,4107,4061,4190,4120,138,1245,500,2990,5,1,26446135,1112,12.40,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.32,4085,20241115,2.94,6930,-39.32,20240205,4085,2.94,20241115,6930,-39.32,20240205,4085,2.94,20241115,0.71,N,012700,500,137 억,,1715307,N,N,0,N,00,N
20241118,100256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,65,2,1.56,17973820,4291,15.05,4120,4220,4120,5400,2910,4155,4188.73,6.49,0,22,4201,4177,4131,4107,4061,4190,4120,138,1245,500,2990,5,1,26446135,1116,12.45,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.71,N,012700,500,137 억,,1715307,N,N,0,N,00,N
20241118,090253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,0,3,0.00,445590,108,0.38,4120,4155,4120,5400,2910,4155,4125.83,6.49,0,-3,4201,4177,4131,4107,4061,4190,4120,138,1245,500,2990,5,1,26446135,1099,12.26,0.26,12,0.00,339.00,16069.00,6930,20240205,-40.04,4085,20241115,1.71,6930,-40.04,20240205,4085,1.71,20241115,6930,-40.04,20240205,4085,1.71,20241115,0.71,N,012700,500,137 억,,1715307,N,N,0,N,00,N
20241115,160301,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4155,10,2,0.24,117198000,28506,133.34,4145,4155,4085,5380,2905,4145,4111.34,6.49,0,-33,4248,4196,4148,4096,4048,4172,4072,138,1235,500,2980,5,1,26446135,1099,12.26,0.26,12,0.11,339.00,16069.00,6930,20240205,-40.04,4085,20241115,1.71,6930,-40.04,20240205,4085,1.71,20241115,6930,-40.04,20240205,4085,1.71,20241115,0.74,N,012700,500,137 억,,1715323,N,N,0,N,00,N
20241115,150308,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4150,5,2,0.12,112992765,27492,128.60,4145,4155,4085,5380,2905,4145,4110.02,6.49,0,-33,4248,4196,4148,4096,4048,4172,4072,138,1235,500,2980,5,1,26446135,1098,12.24,0.26,12,0.10,339.00,16069.00,6930,20240205,-40.12,4085,20241115,1.59,6930,-40.12,20240205,4085,1.59,20241115,6930,-40.12,20240205,4085,1.59,20241115,0.74,N,012700,500,137 억,,1715323,N,N,0,N,00,N
20241115,140305,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4145,0,3,0.00,105056755,25579,119.65,4145,4155,4085,5380,2905,4145,4107.15,6.49,0,-22,4248,4196,4148,4096,4048,4172,4072,138,1235,500,2980,5,1,26446135,1096,12.23,0.26,12,0.10,339.00,16069.00,6930,20240205,-40.19,4085,20241115,1.47,6930,-40.19,20240205,4085,1.47,20241115,6930,-40.19,20240205,4085,1.47,20241115,0.74,N,012700,500,137 억,,1715323,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 160254 57 100.00 KOSDAQ 유통 N N N N N 4210 55 2 1.32 48334100 11508 40.35 4120 4220 4120 5400 2910 4155 4200.04 6.49 0 -172 4201 4177 4131 4107 4061 4190 4120 138 1245 500 2990 5 1 26446135 1113 12.42 0.26 12 0.04 339.00 16069.00 6930 20240205 -39.25 4085 20241115 3.06 6930 -39.25 20240205 4085 3.06 20241115 6930 -39.25 20240205 4085 3.06 20241115 0.71 N 012700 500 137 억 1715307 N N 0 N 00 N
3 20241118 150256 57 100.00 KOSDAQ 유통 N N N N N 4210 55 2 1.32 42244390 10061 35.28 4120 4220 4120 5400 2910 4155 4198.83 6.49 0 -172 4201 4177 4131 4107 4061 4190 4120 138 1245 500 2990 5 1 26446135 1113 12.42 0.26 12 0.04 339.00 16069.00 6930 20240205 -39.25 4085 20241115 3.06 6930 -39.25 20240205 4085 3.06 20241115 6930 -39.25 20240205 4085 3.06 20241115 0.71 N 012700 500 137 억 1715307 N N 0 N 00 N
4 20241118 140255 57 100.00 KOSDAQ 유통 N N N N N 4210 55 2 1.32 38807185 9244 32.42 4120 4220 4120 5400 2910 4155 4198.09 6.49 0 -172 4201 4177 4131 4107 4061 4190 4120 138 1245 500 2990 5 1 26446135 1113 12.42 0.26 12 0.03 339.00 16069.00 6930 20240205 -39.25 4085 20241115 3.06 6930 -39.25 20240205 4085 3.06 20241115 6930 -39.25 20240205 4085 3.06 20241115 0.71 N 012700 500 137 억 1715307 N N 0 N 00 N
5 20241118 130255 57 100.00 KOSDAQ 유통 N N N N N 4205 50 2 1.20 33464290 7974 27.96 4120 4220 4120 5400 2910 4155 4196.68 6.49 0 -172 4201 4177 4131 4107 4061 4190 4120 138 1245 500 2990 5 1 26446135 1112 12.40 0.26 12 0.03 339.00 16069.00 6930 20240205 -39.32 4085 20241115 2.94 6930 -39.32 20240205 4085 2.94 20241115 6930 -39.32 20240205 4085 2.94 20241115 0.71 N 012700 500 137 억 1715307 N N 0 N 00 N
6 20241118 120257 57 100.00 KOSDAQ 유통 N N N N N 4205 50 2 1.20 29993995 7148 25.07 4120 4220 4120 5400 2910 4155 4196.14 6.49 0 -138 4201 4177 4131 4107 4061 4190 4120 138 1245 500 2990 5 1 26446135 1112 12.40 0.26 12 0.03 339.00 16069.00 6930 20240205 -39.32 4085 20241115 2.94 6930 -39.32 20240205 4085 2.94 20241115 6930 -39.32 20240205 4085 2.94 20241115 0.71 N 012700 500 137 억 1715307 N N 0 N 00 N
7 20241118 110255 57 100.00 KOSDAQ 유통 N N N N N 4205 50 2 1.20 21249170 5068 17.77 4120 4220 4120 5400 2910 4155 4192.81 6.49 0 -11 4201 4177 4131 4107 4061 4190 4120 138 1245 500 2990 5 1 26446135 1112 12.40 0.26 12 0.02 339.00 16069.00 6930 20240205 -39.32 4085 20241115 2.94 6930 -39.32 20240205 4085 2.94 20241115 6930 -39.32 20240205 4085 2.94 20241115 0.71 N 012700 500 137 억 1715307 N N 0 N 00 N
8 20241118 100256 57 100.00 KOSDAQ 유통 N N N N N 4220 65 2 1.56 17973820 4291 15.05 4120 4220 4120 5400 2910 4155 4188.73 6.49 0 22 4201 4177 4131 4107 4061 4190 4120 138 1245 500 2990 5 1 26446135 1116 12.45 0.26 12 0.02 339.00 16069.00 6930 20240205 -39.11 4085 20241115 3.30 6930 -39.11 20240205 4085 3.30 20241115 6930 -39.11 20240205 4085 3.30 20241115 0.71 N 012700 500 137 억 1715307 N N 0 N 00 N
9 20241118 090253 57 100.00 KOSDAQ 유통 N N N N N 4155 0 3 0.00 445590 108 0.38 4120 4155 4120 5400 2910 4155 4125.83 6.49 0 -3 4201 4177 4131 4107 4061 4190 4120 138 1245 500 2990 5 1 26446135 1099 12.26 0.26 12 0.00 339.00 16069.00 6930 20240205 -40.04 4085 20241115 1.71 6930 -40.04 20240205 4085 1.71 20241115 6930 -40.04 20240205 4085 1.71 20241115 0.71 N 012700 500 137 억 1715307 N N 0 N 00 N
10 20241115 160301 57 100.00 KOSDAQ 신저가 유통 N N N N N 4155 10 2 0.24 117198000 28506 133.34 4145 4155 4085 5380 2905 4145 4111.34 6.49 0 -33 4248 4196 4148 4096 4048 4172 4072 138 1235 500 2980 5 1 26446135 1099 12.26 0.26 12 0.11 339.00 16069.00 6930 20240205 -40.04 4085 20241115 1.71 6930 -40.04 20240205 4085 1.71 20241115 6930 -40.04 20240205 4085 1.71 20241115 0.74 N 012700 500 137 억 1715323 N N 0 N 00 N
11 20241115 150308 57 100.00 KOSDAQ 신저가 유통 N N N N N 4150 5 2 0.12 112992765 27492 128.60 4145 4155 4085 5380 2905 4145 4110.02 6.49 0 -33 4248 4196 4148 4096 4048 4172 4072 138 1235 500 2980 5 1 26446135 1098 12.24 0.26 12 0.10 339.00 16069.00 6930 20240205 -40.12 4085 20241115 1.59 6930 -40.12 20240205 4085 1.59 20241115 6930 -40.12 20240205 4085 1.59 20241115 0.74 N 012700 500 137 억 1715323 N N 0 N 00 N
12 20241115 140305 57 100.00 KOSDAQ 신저가 유통 N N N N N 4145 0 3 0.00 105056755 25579 119.65 4145 4155 4085 5380 2905 4145 4107.15 6.49 0 -22 4248 4196 4148 4096 4048 4172 4072 138 1235 500 2980 5 1 26446135 1096 12.23 0.26 12 0.10 339.00 16069.00 6930 20240205 -40.19 4085 20241115 1.47 6930 -40.19 20240205 4085 1.47 20241115 6930 -40.19 20240205 4085 1.47 20241115 0.74 N 012700 500 137 억 1715323 N N 0 N 00 N