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
016920/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
20241118,160311,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1103,3,2,0.27,40962485,37084,43.65,1100,1115,1099,1430,770,1100,1104.59,0.16,0,934,1157,1128,1114,1085,1071,1121,1078,132,330,500,770,1,1,26493538,292,16.97,0.43,12,0.14,65.00,2549.00,1670,20240329,-33.95,1099,20241118,0.36,1670,-33.95,20240329,1099,0.36,20241118,1670,-33.95,20240329,1099,0.36,20241118,0.31,N,016920,500,132 억,,41657,N,N,0,N,00,N
20241118,150313,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1104,4,2,0.36,39085179,35382,41.65,1100,1115,1099,1430,770,1100,1104.66,0.16,0,1391,1157,1128,1114,1085,1071,1121,1078,132,330,500,770,1,1,26493538,292,16.98,0.43,12,0.13,65.00,2549.00,1670,20240329,-33.89,1099,20241118,0.45,1670,-33.89,20240329,1099,0.45,20241118,1670,-33.89,20240329,1099,0.45,20241118,0.31,N,016920,500,132 억,,41657,N,N,0,N,00,N
20241118,140313,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1109,9,2,0.82,31398428,28435,33.47,1100,1115,1099,1430,770,1100,1104.22,0.16,0,869,1157,1128,1114,1085,1071,1121,1078,132,330,500,770,1,1,26493538,294,17.06,0.44,12,0.11,65.00,2549.00,1670,20240329,-33.59,1099,20241118,0.91,1670,-33.59,20240329,1099,0.91,20241118,1670,-33.59,20240329,1099,0.91,20241118,0.31,N,016920,500,132 억,,41657,N,N,0,N,00,N
20241118,130312,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1110,10,2,0.91,30888455,27975,32.93,1100,1115,1099,1430,770,1100,1104.14,0.16,0,869,1157,1128,1114,1085,1071,1121,1078,132,330,500,770,1,1,26493538,294,17.08,0.44,12,0.11,65.00,2549.00,1670,20240329,-33.53,1099,20241118,1.00,1670,-33.53,20240329,1099,1.00,20241118,1670,-33.53,20240329,1099,1.00,20241118,0.31,N,016920,500,132 억,,41657,N,N,0,N,00,N
20241118,120314,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1104,4,2,0.36,21720155,19690,23.18,1100,1115,1099,1430,770,1100,1103.11,0.16,0,376,1157,1128,1114,1085,1071,1121,1078,132,330,500,770,1,1,26493538,292,16.98,0.43,12,0.07,65.00,2549.00,1670,20240329,-33.89,1099,20241118,0.45,1670,-33.89,20240329,1099,0.45,20241118,1670,-33.89,20240329,1099,0.45,20241118,0.31,N,016920,500,132 억,,41657,N,N,0,N,00,N
20241118,110313,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1110,10,2,0.91,17906522,16228,19.10,1100,1115,1099,1430,770,1100,1103.43,0.16,0,120,1157,1128,1114,1085,1071,1121,1078,132,330,500,770,1,1,26493538,294,17.08,0.44,12,0.06,65.00,2549.00,1670,20240329,-33.53,1099,20241118,1.00,1670,-33.53,20240329,1099,1.00,20241118,1670,-33.53,20240329,1099,1.00,20241118,0.31,N,016920,500,132 억,,41657,N,N,0,N,00,N
20241118,100314,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1110,10,2,0.91,12352080,11208,13.19,1100,1115,1100,1430,770,1100,1102.08,0.16,0,122,1157,1128,1114,1085,1071,1121,1078,132,330,500,770,1,1,26493538,294,17.08,0.44,12,0.04,65.00,2549.00,1670,20240329,-33.53,1100,20241118,0.91,1670,-33.53,20240329,1100,0.91,20241118,1670,-33.53,20240329,1100,0.91,20241118,0.31,N,016920,500,132 억,,41657,N,N,0,N,00,N
20241118,090310,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1100,0,3,0.00,4009113,3640,4.28,1100,1115,1100,1430,770,1100,1101.40,0.16,0,-3,1157,1128,1114,1085,1071,1121,1078,132,330,500,770,1,1,26493538,291,16.92,0.43,12,0.01,65.00,2549.00,1670,20240329,-34.13,1100,20241118,0.00,1670,-34.13,20240329,1100,0.00,20241118,1670,-34.13,20240329,1100,0.00,20241118,0.31,N,016920,500,132 억,,41657,N,N,0,N,00,N
20241115,160319,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1100,-46,5,-4.01,95238334,84847,235.46,1138,1143,1100,1489,803,1146,1122.47,0.15,0,-26,1167,1156,1140,1129,1113,1162,1135,132,343,500,800,1,1,26493538,291,16.92,0.43,12,0.32,65.00,2549.00,1670,20240329,-34.13,1100,20241115,0.00,1670,-34.13,20240329,1100,0.00,20241115,1670,-34.13,20240329,1100,0.00,20241115,0.34,N,016920,500,132 억,,40503,N,N,0,N,00,N
20241115,150326,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1116,-30,5,-2.62,72348378,64180,178.10,1138,1143,1112,1489,803,1146,1127.27,0.15,0,2050,1167,1156,1140,1129,1113,1162,1135,132,343,500,800,1,1,26493538,296,17.17,0.44,12,0.24,65.00,2549.00,1670,20240329,-33.17,1112,20241115,0.36,1670,-33.17,20240329,1112,0.36,20241115,1670,-33.17,20240329,1112,0.36,20241115,0.34,N,016920,500,132 억,,40503,N,N,0,N,00,N
20241115,140324,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1123,-23,5,-2.01,63977140,56727,157.42,1138,1143,1112,1489,803,1146,1127.81,0.15,0,1526,1167,1156,1140,1129,1113,1162,1135,132,343,500,800,1,1,26493538,298,17.28,0.44,12,0.21,65.00,2549.00,1670,20240329,-32.75,1112,20241115,0.99,1670,-32.75,20240329,1112,0.99,20241115,1670,-32.75,20240329,1112,0.99,20241115,0.34,N,016920,500,132 억,,40503,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 160311 57 100.00 KOSDAQ 신저가 유통 N N N N N 1103 3 2 0.27 40962485 37084 43.65 1100 1115 1099 1430 770 1100 1104.59 0.16 0 934 1157 1128 1114 1085 1071 1121 1078 132 330 500 770 1 1 26493538 292 16.97 0.43 12 0.14 65.00 2549.00 1670 20240329 -33.95 1099 20241118 0.36 1670 -33.95 20240329 1099 0.36 20241118 1670 -33.95 20240329 1099 0.36 20241118 0.31 N 016920 500 132 억 41657 N N 0 N 00 N
3 20241118 150313 57 100.00 KOSDAQ 신저가 유통 N N N N N 1104 4 2 0.36 39085179 35382 41.65 1100 1115 1099 1430 770 1100 1104.66 0.16 0 1391 1157 1128 1114 1085 1071 1121 1078 132 330 500 770 1 1 26493538 292 16.98 0.43 12 0.13 65.00 2549.00 1670 20240329 -33.89 1099 20241118 0.45 1670 -33.89 20240329 1099 0.45 20241118 1670 -33.89 20240329 1099 0.45 20241118 0.31 N 016920 500 132 억 41657 N N 0 N 00 N
4 20241118 140313 57 100.00 KOSDAQ 신저가 유통 N N N N N 1109 9 2 0.82 31398428 28435 33.47 1100 1115 1099 1430 770 1100 1104.22 0.16 0 869 1157 1128 1114 1085 1071 1121 1078 132 330 500 770 1 1 26493538 294 17.06 0.44 12 0.11 65.00 2549.00 1670 20240329 -33.59 1099 20241118 0.91 1670 -33.59 20240329 1099 0.91 20241118 1670 -33.59 20240329 1099 0.91 20241118 0.31 N 016920 500 132 억 41657 N N 0 N 00 N
5 20241118 130312 57 100.00 KOSDAQ 신저가 유통 N N N N N 1110 10 2 0.91 30888455 27975 32.93 1100 1115 1099 1430 770 1100 1104.14 0.16 0 869 1157 1128 1114 1085 1071 1121 1078 132 330 500 770 1 1 26493538 294 17.08 0.44 12 0.11 65.00 2549.00 1670 20240329 -33.53 1099 20241118 1.00 1670 -33.53 20240329 1099 1.00 20241118 1670 -33.53 20240329 1099 1.00 20241118 0.31 N 016920 500 132 억 41657 N N 0 N 00 N
6 20241118 120314 57 100.00 KOSDAQ 신저가 유통 N N N N N 1104 4 2 0.36 21720155 19690 23.18 1100 1115 1099 1430 770 1100 1103.11 0.16 0 376 1157 1128 1114 1085 1071 1121 1078 132 330 500 770 1 1 26493538 292 16.98 0.43 12 0.07 65.00 2549.00 1670 20240329 -33.89 1099 20241118 0.45 1670 -33.89 20240329 1099 0.45 20241118 1670 -33.89 20240329 1099 0.45 20241118 0.31 N 016920 500 132 억 41657 N N 0 N 00 N
7 20241118 110313 57 100.00 KOSDAQ 신저가 유통 N N N N N 1110 10 2 0.91 17906522 16228 19.10 1100 1115 1099 1430 770 1100 1103.43 0.16 0 120 1157 1128 1114 1085 1071 1121 1078 132 330 500 770 1 1 26493538 294 17.08 0.44 12 0.06 65.00 2549.00 1670 20240329 -33.53 1099 20241118 1.00 1670 -33.53 20240329 1099 1.00 20241118 1670 -33.53 20240329 1099 1.00 20241118 0.31 N 016920 500 132 억 41657 N N 0 N 00 N
8 20241118 100314 57 100.00 KOSDAQ 신저가 유통 N N N N N 1110 10 2 0.91 12352080 11208 13.19 1100 1115 1100 1430 770 1100 1102.08 0.16 0 122 1157 1128 1114 1085 1071 1121 1078 132 330 500 770 1 1 26493538 294 17.08 0.44 12 0.04 65.00 2549.00 1670 20240329 -33.53 1100 20241118 0.91 1670 -33.53 20240329 1100 0.91 20241118 1670 -33.53 20240329 1100 0.91 20241118 0.31 N 016920 500 132 억 41657 N N 0 N 00 N
9 20241118 090310 57 100.00 KOSDAQ 신저가 유통 N N N N N 1100 0 3 0.00 4009113 3640 4.28 1100 1115 1100 1430 770 1100 1101.40 0.16 0 -3 1157 1128 1114 1085 1071 1121 1078 132 330 500 770 1 1 26493538 291 16.92 0.43 12 0.01 65.00 2549.00 1670 20240329 -34.13 1100 20241118 0.00 1670 -34.13 20240329 1100 0.00 20241118 1670 -34.13 20240329 1100 0.00 20241118 0.31 N 016920 500 132 억 41657 N N 0 N 00 N
10 20241115 160319 57 100.00 KOSDAQ 신저가 유통 N N N N N 1100 -46 5 -4.01 95238334 84847 235.46 1138 1143 1100 1489 803 1146 1122.47 0.15 0 -26 1167 1156 1140 1129 1113 1162 1135 132 343 500 800 1 1 26493538 291 16.92 0.43 12 0.32 65.00 2549.00 1670 20240329 -34.13 1100 20241115 0.00 1670 -34.13 20240329 1100 0.00 20241115 1670 -34.13 20240329 1100 0.00 20241115 0.34 N 016920 500 132 억 40503 N N 0 N 00 N
11 20241115 150326 57 100.00 KOSDAQ 신저가 유통 N N N N N 1116 -30 5 -2.62 72348378 64180 178.10 1138 1143 1112 1489 803 1146 1127.27 0.15 0 2050 1167 1156 1140 1129 1113 1162 1135 132 343 500 800 1 1 26493538 296 17.17 0.44 12 0.24 65.00 2549.00 1670 20240329 -33.17 1112 20241115 0.36 1670 -33.17 20240329 1112 0.36 20241115 1670 -33.17 20240329 1112 0.36 20241115 0.34 N 016920 500 132 억 40503 N N 0 N 00 N
12 20241115 140324 57 100.00 KOSDAQ 신저가 유통 N N N N N 1123 -23 5 -2.01 63977140 56727 157.42 1138 1143 1112 1489 803 1146 1127.81 0.15 0 1526 1167 1156 1140 1129 1113 1162 1135 132 343 500 800 1 1 26493538 298 17.28 0.44 12 0.21 65.00 2549.00 1670 20240329 -32.75 1112 20241115 0.99 1670 -32.75 20240329 1112 0.99 20241115 1670 -32.75 20240329 1112 0.99 20241115 0.34 N 016920 500 132 억 40503 N N 0 N 00 N