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
024940/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
20241118,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7660,280,2,3.79,51988931760,6734498,153.62,7550,8300,7230,9590,5170,7380,7719.91,0.14,0,-31,8753,8066,6693,6006,4633,8410,6350,50,2210,500,5010,10,1,10000000,766,35.30,1.58,12,67.34,217.00,4856.00,9610,20231221,-20.29,3550,20240805,115.77,9500,-19.37,20240102,3550,115.77,20240805,9610,-20.29,20231221,3550,115.77,20240805,3.60,N,024940,500,50 억,,13752,N,N,0,N,00,N
20241118,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7620,240,2,3.25,50597942840,6553437,149.49,7550,8300,7230,9590,5170,7380,7720.83,0.14,0,9893,8753,8066,6693,6006,4633,8410,6350,50,2210,500,5010,10,1,10000000,762,35.12,1.57,12,65.53,217.00,4856.00,9610,20231221,-20.71,3550,20240805,114.65,9500,-19.79,20240102,3550,114.65,20240805,9610,-20.71,20231221,3550,114.65,20240805,3.60,N,024940,500,50 억,,13752,N,N,0,N,00,N
20241118,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7610,230,2,3.12,48589198350,6289281,143.46,7550,8300,7230,9590,5170,7380,7725.72,0.14,0,737,8753,8066,6693,6006,4633,8410,6350,50,2210,500,5010,10,1,10000000,761,35.07,1.57,12,62.89,217.00,4856.00,9610,20231221,-20.81,3550,20240805,114.37,9500,-19.89,20240102,3550,114.37,20240805,9610,-20.81,20231221,3550,114.37,20240805,3.60,N,024940,500,50 억,,13752,N,N,0,N,00,N
20241118,130338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7750,370,2,5.01,46557743800,6024298,137.42,7550,8300,7230,9590,5170,7380,7728.34,0.14,0,8294,8753,8066,6693,6006,4633,8410,6350,50,2210,500,5010,10,1,10000000,775,35.71,1.60,12,60.24,217.00,4856.00,9610,20231221,-19.35,3550,20240805,118.31,9500,-18.42,20240102,3550,118.31,20240805,9610,-19.35,20231221,3550,118.31,20240805,3.60,N,024940,500,50 억,,13752,N,N,0,N,00,N
20241118,120340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,440,2,5.96,42425446660,5491359,125.26,7550,8300,7230,9590,5170,7380,7725.87,0.14,0,35799,8753,8066,6693,6006,4633,8410,6350,50,2210,500,5010,10,1,10000000,782,36.04,1.61,12,54.91,217.00,4856.00,9610,20231221,-18.63,3550,20240805,120.28,9500,-17.68,20240102,3550,120.28,20240805,9610,-18.63,20231221,3550,120.28,20240805,3.60,N,024940,500,50 억,,13752,N,N,0,N,00,N
20241118,110340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7580,200,2,2.71,39523175220,5112866,116.63,7550,8300,7230,9590,5170,7380,7730.15,0.14,0,279,8753,8066,6693,6006,4633,8410,6350,50,2210,500,5010,10,1,10000000,758,34.93,1.56,12,51.13,217.00,4856.00,9610,20231221,-21.12,3550,20240805,113.52,9500,-20.21,20240102,3550,113.52,20240805,9610,-21.12,20231221,3550,113.52,20240805,3.60,N,024940,500,50 억,,13752,N,N,0,N,00,N
20241118,100339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7580,200,2,2.71,26584230870,3449608,78.69,7550,8300,7230,9590,5170,7380,7706.46,0.14,0,8382,8753,8066,6693,6006,4633,8410,6350,50,2210,500,5010,10,1,10000000,758,34.93,1.56,12,34.50,217.00,4856.00,9610,20231221,-21.12,3550,20240805,113.52,9500,-20.21,20240102,3550,113.52,20240805,9610,-21.12,20231221,3550,113.52,20240805,3.60,N,024940,500,50 억,,13752,N,N,0,N,00,N
20241118,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7990,610,2,8.27,8695162370,1103261,25.17,7550,8300,7540,9590,5170,7380,7881.40,0.14,0,56984,8753,8066,6693,6006,4633,8410,6350,50,2210,500,5010,10,1,10000000,799,36.82,1.65,12,11.03,217.00,4856.00,9610,20231221,-16.86,3550,20240805,125.07,9500,-15.89,20240102,3550,125.07,20240805,9610,-16.86,20231221,3550,125.07,20240805,3.60,N,024940,500,50 억,,13752,N,N,0,N,00,N
20241115,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7380,1700,1,29.93,28548932430,4370623,1486.56,5850,7380,5320,7380,3980,5680,6531.54,0.15,0,-492,6013,5846,5703,5536,5393,5775,5465,50,1700,500,3860,10,1,10000000,738,34.01,1.52,12,43.71,217.00,4856.00,9610,20231221,-23.20,3550,20240805,107.89,9500,-22.32,20240102,3550,107.89,20240805,9610,-23.20,20231221,3550,107.89,20240805,3.77,N,024940,500,50 억,,14598,N,N,0,N,00,N
20241115,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7100,1420,2,25.00,16328552060,2675862,910.13,5850,7180,5320,7380,3980,5680,6102.27,0.15,0,34458,6013,5846,5703,5536,5393,5775,5465,50,1700,500,3860,10,1,10000000,710,32.72,1.46,12,26.76,217.00,4856.00,9610,20231221,-26.12,3550,20240805,100.00,9500,-25.26,20240102,3550,100.00,20240805,9610,-26.12,20231221,3550,100.00,20240805,3.77,N,024940,500,50 억,,14598,N,N,0,N,00,N
20241115,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,30,2,0.53,3977463380,684273,232.74,5850,6030,5650,7380,3980,5680,5812.82,0.15,0,13874,6013,5846,5703,5536,5393,5775,5465,50,1700,500,3860,10,1,10000000,571,26.31,1.18,12,6.84,217.00,4856.00,9610,20231221,-40.58,3550,20240805,60.85,9500,-39.89,20240102,3550,60.85,20240805,9610,-40.58,20231221,3550,60.85,20240805,3.77,N,024940,500,50 억,,14598,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 160337 57 100.00 KOSDAQ 유통 N N N N N 7660 280 2 3.79 51988931760 6734498 153.62 7550 8300 7230 9590 5170 7380 7719.91 0.14 0 -31 8753 8066 6693 6006 4633 8410 6350 50 2210 500 5010 10 1 10000000 766 35.30 1.58 12 67.34 217.00 4856.00 9610 20231221 -20.29 3550 20240805 115.77 9500 -19.37 20240102 3550 115.77 20240805 9610 -20.29 20231221 3550 115.77 20240805 3.60 N 024940 500 50 억 13752 N N 0 N 00 N
3 20241118 150339 57 100.00 KOSDAQ 유통 N N N N N 7620 240 2 3.25 50597942840 6553437 149.49 7550 8300 7230 9590 5170 7380 7720.83 0.14 0 9893 8753 8066 6693 6006 4633 8410 6350 50 2210 500 5010 10 1 10000000 762 35.12 1.57 12 65.53 217.00 4856.00 9610 20231221 -20.71 3550 20240805 114.65 9500 -19.79 20240102 3550 114.65 20240805 9610 -20.71 20231221 3550 114.65 20240805 3.60 N 024940 500 50 억 13752 N N 0 N 00 N
4 20241118 140340 57 100.00 KOSDAQ 유통 N N N N N 7610 230 2 3.12 48589198350 6289281 143.46 7550 8300 7230 9590 5170 7380 7725.72 0.14 0 737 8753 8066 6693 6006 4633 8410 6350 50 2210 500 5010 10 1 10000000 761 35.07 1.57 12 62.89 217.00 4856.00 9610 20231221 -20.81 3550 20240805 114.37 9500 -19.89 20240102 3550 114.37 20240805 9610 -20.81 20231221 3550 114.37 20240805 3.60 N 024940 500 50 억 13752 N N 0 N 00 N
5 20241118 130338 57 100.00 KOSDAQ 유통 N N N N N 7750 370 2 5.01 46557743800 6024298 137.42 7550 8300 7230 9590 5170 7380 7728.34 0.14 0 8294 8753 8066 6693 6006 4633 8410 6350 50 2210 500 5010 10 1 10000000 775 35.71 1.60 12 60.24 217.00 4856.00 9610 20231221 -19.35 3550 20240805 118.31 9500 -18.42 20240102 3550 118.31 20240805 9610 -19.35 20231221 3550 118.31 20240805 3.60 N 024940 500 50 억 13752 N N 0 N 00 N
6 20241118 120340 57 100.00 KOSDAQ 유통 N N N N N 7820 440 2 5.96 42425446660 5491359 125.26 7550 8300 7230 9590 5170 7380 7725.87 0.14 0 35799 8753 8066 6693 6006 4633 8410 6350 50 2210 500 5010 10 1 10000000 782 36.04 1.61 12 54.91 217.00 4856.00 9610 20231221 -18.63 3550 20240805 120.28 9500 -17.68 20240102 3550 120.28 20240805 9610 -18.63 20231221 3550 120.28 20240805 3.60 N 024940 500 50 억 13752 N N 0 N 00 N
7 20241118 110340 57 100.00 KOSDAQ 유통 N N N N N 7580 200 2 2.71 39523175220 5112866 116.63 7550 8300 7230 9590 5170 7380 7730.15 0.14 0 279 8753 8066 6693 6006 4633 8410 6350 50 2210 500 5010 10 1 10000000 758 34.93 1.56 12 51.13 217.00 4856.00 9610 20231221 -21.12 3550 20240805 113.52 9500 -20.21 20240102 3550 113.52 20240805 9610 -21.12 20231221 3550 113.52 20240805 3.60 N 024940 500 50 억 13752 N N 0 N 00 N
8 20241118 100339 57 100.00 KOSDAQ 유통 N N N N N 7580 200 2 2.71 26584230870 3449608 78.69 7550 8300 7230 9590 5170 7380 7706.46 0.14 0 8382 8753 8066 6693 6006 4633 8410 6350 50 2210 500 5010 10 1 10000000 758 34.93 1.56 12 34.50 217.00 4856.00 9610 20231221 -21.12 3550 20240805 113.52 9500 -20.21 20240102 3550 113.52 20240805 9610 -21.12 20231221 3550 113.52 20240805 3.60 N 024940 500 50 억 13752 N N 0 N 00 N
9 20241118 090335 57 100.00 KOSDAQ 유통 N N N N N 7990 610 2 8.27 8695162370 1103261 25.17 7550 8300 7540 9590 5170 7380 7881.40 0.14 0 56984 8753 8066 6693 6006 4633 8410 6350 50 2210 500 5010 10 1 10000000 799 36.82 1.65 12 11.03 217.00 4856.00 9610 20231221 -16.86 3550 20240805 125.07 9500 -15.89 20240102 3550 125.07 20240805 9610 -16.86 20231221 3550 125.07 20240805 3.60 N 024940 500 50 억 13752 N N 0 N 00 N
10 20241115 160346 57 100.00 KOSDAQ 유통 N N N N N 7380 1700 1 29.93 28548932430 4370623 1486.56 5850 7380 5320 7380 3980 5680 6531.54 0.15 0 -492 6013 5846 5703 5536 5393 5775 5465 50 1700 500 3860 10 1 10000000 738 34.01 1.52 12 43.71 217.00 4856.00 9610 20231221 -23.20 3550 20240805 107.89 9500 -22.32 20240102 3550 107.89 20240805 9610 -23.20 20231221 3550 107.89 20240805 3.77 N 024940 500 50 억 14598 N N 0 N 00 N
11 20241115 150354 57 100.00 KOSDAQ 유통 N N N N N 7100 1420 2 25.00 16328552060 2675862 910.13 5850 7180 5320 7380 3980 5680 6102.27 0.15 0 34458 6013 5846 5703 5536 5393 5775 5465 50 1700 500 3860 10 1 10000000 710 32.72 1.46 12 26.76 217.00 4856.00 9610 20231221 -26.12 3550 20240805 100.00 9500 -25.26 20240102 3550 100.00 20240805 9610 -26.12 20231221 3550 100.00 20240805 3.77 N 024940 500 50 억 14598 N N 0 N 00 N
12 20241115 140352 57 100.00 KOSDAQ 유통 N N N N N 5710 30 2 0.53 3977463380 684273 232.74 5850 6030 5650 7380 3980 5680 5812.82 0.15 0 13874 6013 5846 5703 5536 5393 5775 5465 50 1700 500 3860 10 1 10000000 571 26.31 1.18 12 6.84 217.00 4856.00 9610 20231221 -40.58 3550 20240805 60.85 9500 -39.89 20240102 3550 60.85 20240805 9610 -40.58 20231221 3550 60.85 20240805 3.77 N 024940 500 50 억 14598 N N 0 N 00 N