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
018700/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
20241118,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1067,3,2,0.28,21914754,20450,56.34,1055,1090,1055,1383,745,1064,1071.63,0.00,0,-1569,1108,1086,1068,1046,1028,1097,1057,351,319,1000,760,1,1,35119757,375,-2.38,0.84,12,0.06,-448.00,1266.00,2075,20231128,-48.58,914,20240805,16.74,2045,-47.82,20240103,914,16.74,20240805,2075,-48.58,20231128,914,16.74,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241118,150321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1066,2,2,0.19,19886318,18548,51.10,1055,1090,1055,1383,745,1064,1072.15,0.00,0,-1542,1108,1086,1068,1046,1028,1097,1057,351,319,1000,760,1,1,35119757,374,-2.38,0.84,12,0.05,-448.00,1266.00,2075,20231128,-48.63,914,20240805,16.63,2045,-47.87,20240103,914,16.63,20240805,2075,-48.63,20231128,914,16.63,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241118,140321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1065,1,2,0.09,16546456,15406,42.44,1055,1090,1055,1383,745,1064,1074.03,0.00,0,-1204,1108,1086,1068,1046,1028,1097,1057,351,319,1000,760,1,1,35119757,374,-2.38,0.84,12,0.04,-448.00,1266.00,2075,20231128,-48.67,914,20240805,16.52,2045,-47.92,20240103,914,16.52,20240805,2075,-48.67,20231128,914,16.52,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241118,130320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1074,10,2,0.94,11399406,10586,29.16,1055,1090,1055,1383,745,1064,1076.84,0.00,0,-998,1108,1086,1068,1046,1028,1097,1057,351,319,1000,760,1,1,35119757,377,-2.40,0.85,12,0.03,-448.00,1266.00,2075,20231128,-48.24,914,20240805,17.51,2045,-47.48,20240103,914,17.51,20240805,2075,-48.24,20231128,914,17.51,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241118,120321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1074,10,2,0.94,11208514,10408,28.67,1055,1090,1055,1383,745,1064,1076.91,0.00,0,-851,1108,1086,1068,1046,1028,1097,1057,351,319,1000,760,1,1,35119757,377,-2.40,0.85,12,0.03,-448.00,1266.00,2075,20231128,-48.24,914,20240805,17.51,2045,-47.48,20240103,914,17.51,20240805,2075,-48.24,20231128,914,17.51,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241118,110321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1076,12,2,1.13,3184586,2951,8.13,1055,1090,1055,1383,745,1064,1079.15,0.00,0,1,1108,1086,1068,1046,1028,1097,1057,351,319,1000,760,1,1,35119757,378,-2.40,0.85,12,0.01,-448.00,1266.00,2075,20231128,-48.14,914,20240805,17.72,2045,-47.38,20240103,914,17.72,20240805,2075,-48.14,20231128,914,17.72,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241118,100322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1087,23,2,2.16,2242185,2077,5.72,1055,1090,1055,1383,745,1064,1079.53,0.00,0,-118,1108,1086,1068,1046,1028,1097,1057,351,319,1000,760,1,1,35119757,382,-2.43,0.86,12,0.01,-448.00,1266.00,2075,20231128,-47.61,914,20240805,18.93,2045,-46.85,20240103,914,18.93,20240805,2075,-47.61,20231128,914,18.93,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241118,090318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1055,-9,5,-0.85,98115,93,0.26,1055,1055,1055,1383,745,1064,1055.00,0.00,0,0,1108,1086,1068,1046,1028,1097,1057,351,319,1000,760,1,1,35119757,371,-2.35,0.83,12,0.00,-448.00,1266.00,2075,20231128,-49.16,914,20240805,15.43,2045,-48.41,20240103,914,15.43,20240805,2075,-49.16,20231128,914,15.43,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241115,160328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1064,3,2,0.28,38469925,36296,104.19,1050,1090,1050,1379,743,1061,1059.89,0.00,0,-1795,1148,1104,1076,1032,1004,1126,1054,351,318,1000,760,1,1,35119757,374,-2.38,0.84,12,0.10,-448.00,1266.00,2075,20231128,-48.72,914,20240805,16.41,2045,-47.97,20240103,914,16.41,20240805,2075,-48.72,20231128,914,16.41,20240805,0.88,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241115,150335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1060,-1,5,-0.09,37229633,35130,100.84,1050,1090,1050,1379,743,1061,1059.77,0.00,0,-1168,1148,1104,1076,1032,1004,1126,1054,351,318,1000,760,1,1,35119757,372,-2.37,0.84,12,0.10,-448.00,1266.00,2075,20231128,-48.92,914,20240805,15.97,2045,-48.17,20240103,914,15.97,20240805,2075,-48.92,20231128,914,15.97,20240805,0.88,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241115,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1058,-3,5,-0.28,35061888,33074,94.94,1050,1090,1050,1379,743,1061,1060.10,0.00,0,-1325,1148,1104,1076,1032,1004,1126,1054,351,318,1000,760,1,1,35119757,372,-2.36,0.84,12,0.09,-448.00,1266.00,2075,20231128,-49.01,914,20240805,15.75,2045,-48.26,20240103,914,15.75,20240805,2075,-49.01,20231128,914,15.75,20240805,0.88,N,018700,1000,351 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 160319 57 100.00 KOSDAQ 유통 N N N N N 1067 3 2 0.28 21914754 20450 56.34 1055 1090 1055 1383 745 1064 1071.63 0.00 0 -1569 1108 1086 1068 1046 1028 1097 1057 351 319 1000 760 1 1 35119757 375 -2.38 0.84 12 0.06 -448.00 1266.00 2075 20231128 -48.58 914 20240805 16.74 2045 -47.82 20240103 914 16.74 20240805 2075 -48.58 20231128 914 16.74 20240805 0.87 N 018700 1000 351 억 0 N N 0 N 00 N
3 20241118 150321 57 100.00 KOSDAQ 유통 N N N N N 1066 2 2 0.19 19886318 18548 51.10 1055 1090 1055 1383 745 1064 1072.15 0.00 0 -1542 1108 1086 1068 1046 1028 1097 1057 351 319 1000 760 1 1 35119757 374 -2.38 0.84 12 0.05 -448.00 1266.00 2075 20231128 -48.63 914 20240805 16.63 2045 -47.87 20240103 914 16.63 20240805 2075 -48.63 20231128 914 16.63 20240805 0.87 N 018700 1000 351 억 0 N N 0 N 00 N
4 20241118 140321 57 100.00 KOSDAQ 유통 N N N N N 1065 1 2 0.09 16546456 15406 42.44 1055 1090 1055 1383 745 1064 1074.03 0.00 0 -1204 1108 1086 1068 1046 1028 1097 1057 351 319 1000 760 1 1 35119757 374 -2.38 0.84 12 0.04 -448.00 1266.00 2075 20231128 -48.67 914 20240805 16.52 2045 -47.92 20240103 914 16.52 20240805 2075 -48.67 20231128 914 16.52 20240805 0.87 N 018700 1000 351 억 0 N N 0 N 00 N
5 20241118 130320 57 100.00 KOSDAQ 유통 N N N N N 1074 10 2 0.94 11399406 10586 29.16 1055 1090 1055 1383 745 1064 1076.84 0.00 0 -998 1108 1086 1068 1046 1028 1097 1057 351 319 1000 760 1 1 35119757 377 -2.40 0.85 12 0.03 -448.00 1266.00 2075 20231128 -48.24 914 20240805 17.51 2045 -47.48 20240103 914 17.51 20240805 2075 -48.24 20231128 914 17.51 20240805 0.87 N 018700 1000 351 억 0 N N 0 N 00 N
6 20241118 120321 57 100.00 KOSDAQ 유통 N N N N N 1074 10 2 0.94 11208514 10408 28.67 1055 1090 1055 1383 745 1064 1076.91 0.00 0 -851 1108 1086 1068 1046 1028 1097 1057 351 319 1000 760 1 1 35119757 377 -2.40 0.85 12 0.03 -448.00 1266.00 2075 20231128 -48.24 914 20240805 17.51 2045 -47.48 20240103 914 17.51 20240805 2075 -48.24 20231128 914 17.51 20240805 0.87 N 018700 1000 351 억 0 N N 0 N 00 N
7 20241118 110321 57 100.00 KOSDAQ 유통 N N N N N 1076 12 2 1.13 3184586 2951 8.13 1055 1090 1055 1383 745 1064 1079.15 0.00 0 1 1108 1086 1068 1046 1028 1097 1057 351 319 1000 760 1 1 35119757 378 -2.40 0.85 12 0.01 -448.00 1266.00 2075 20231128 -48.14 914 20240805 17.72 2045 -47.38 20240103 914 17.72 20240805 2075 -48.14 20231128 914 17.72 20240805 0.87 N 018700 1000 351 억 0 N N 0 N 00 N
8 20241118 100322 57 100.00 KOSDAQ 유통 N N N N N 1087 23 2 2.16 2242185 2077 5.72 1055 1090 1055 1383 745 1064 1079.53 0.00 0 -118 1108 1086 1068 1046 1028 1097 1057 351 319 1000 760 1 1 35119757 382 -2.43 0.86 12 0.01 -448.00 1266.00 2075 20231128 -47.61 914 20240805 18.93 2045 -46.85 20240103 914 18.93 20240805 2075 -47.61 20231128 914 18.93 20240805 0.87 N 018700 1000 351 억 0 N N 0 N 00 N
9 20241118 090318 57 100.00 KOSDAQ 유통 N N N N N 1055 -9 5 -0.85 98115 93 0.26 1055 1055 1055 1383 745 1064 1055.00 0.00 0 0 1108 1086 1068 1046 1028 1097 1057 351 319 1000 760 1 1 35119757 371 -2.35 0.83 12 0.00 -448.00 1266.00 2075 20231128 -49.16 914 20240805 15.43 2045 -48.41 20240103 914 15.43 20240805 2075 -49.16 20231128 914 15.43 20240805 0.87 N 018700 1000 351 억 0 N N 0 N 00 N
10 20241115 160328 57 100.00 KOSDAQ 유통 N N N N N 1064 3 2 0.28 38469925 36296 104.19 1050 1090 1050 1379 743 1061 1059.89 0.00 0 -1795 1148 1104 1076 1032 1004 1126 1054 351 318 1000 760 1 1 35119757 374 -2.38 0.84 12 0.10 -448.00 1266.00 2075 20231128 -48.72 914 20240805 16.41 2045 -47.97 20240103 914 16.41 20240805 2075 -48.72 20231128 914 16.41 20240805 0.88 N 018700 1000 351 억 0 N N 0 N 00 N
11 20241115 150335 57 100.00 KOSDAQ 유통 N N N N N 1060 -1 5 -0.09 37229633 35130 100.84 1050 1090 1050 1379 743 1061 1059.77 0.00 0 -1168 1148 1104 1076 1032 1004 1126 1054 351 318 1000 760 1 1 35119757 372 -2.37 0.84 12 0.10 -448.00 1266.00 2075 20231128 -48.92 914 20240805 15.97 2045 -48.17 20240103 914 15.97 20240805 2075 -48.92 20231128 914 15.97 20240805 0.88 N 018700 1000 351 억 0 N N 0 N 00 N
12 20241115 140332 57 100.00 KOSDAQ 유통 N N N N N 1058 -3 5 -0.28 35061888 33074 94.94 1050 1090 1050 1379 743 1061 1060.10 0.00 0 -1325 1148 1104 1076 1032 1004 1126 1054 351 318 1000 760 1 1 35119757 372 -2.36 0.84 12 0.09 -448.00 1266.00 2075 20231128 -49.01 914 20240805 15.75 2045 -48.26 20240103 914 15.75 20240805 2075 -49.01 20231128 914 15.75 20240805 0.88 N 018700 1000 351 억 0 N N 0 N 00 N