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
032940/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
20241118,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,90,2,2.66,425176425,123127,8.20,3315,3520,3315,4390,2370,3380,3453.09,1.08,0,23559,3900,3640,3500,3240,3100,3570,3170,91,1010,500,2090,5,1,18193230,631,-21.29,0.25,12,0.68,-163.00,13720.00,6840,20240614,-49.27,3265,20241114,6.28,6840,-49.27,20240614,3265,6.28,20241114,6840,-49.27,20240614,3265,6.28,20241114,3.39,N,032940,500,90 억,,196106,N,N,0,N,00,N
20241118,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,80,2,2.37,386085335,111841,7.45,3315,3520,3315,4390,2370,3380,3452.09,1.08,0,18478,3900,3640,3500,3240,3100,3570,3170,91,1010,500,2090,5,1,18193230,629,-21.23,0.25,12,0.61,-163.00,13720.00,6840,20240614,-49.42,3265,20241114,5.97,6840,-49.42,20240614,3265,5.97,20241114,6840,-49.42,20240614,3265,5.97,20241114,3.39,N,032940,500,90 억,,196106,N,N,0,N,00,N
20241118,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,70,2,2.07,369699145,107128,7.14,3315,3520,3315,4390,2370,3380,3451.00,1.08,0,17885,3900,3640,3500,3240,3100,3570,3170,91,1010,500,2090,5,1,18193230,628,-21.17,0.25,12,0.59,-163.00,13720.00,6840,20240614,-49.56,3265,20241114,5.67,6840,-49.56,20240614,3265,5.67,20241114,6840,-49.56,20240614,3265,5.67,20241114,3.39,N,032940,500,90 억,,196106,N,N,0,N,00,N
20241118,130400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,90,2,2.66,341100825,98866,6.59,3315,3520,3315,4390,2370,3380,3450.13,1.08,0,15403,3900,3640,3500,3240,3100,3570,3170,91,1010,500,2090,5,1,18193230,631,-21.29,0.25,12,0.54,-163.00,13720.00,6840,20240614,-49.27,3265,20241114,6.28,6840,-49.27,20240614,3265,6.28,20241114,6840,-49.27,20240614,3265,6.28,20241114,3.39,N,032940,500,90 억,,196106,N,N,0,N,00,N
20241118,120403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,105,2,3.11,302532935,87743,5.85,3315,3520,3315,4390,2370,3380,3447.94,1.08,0,16321,3900,3640,3500,3240,3100,3570,3170,91,1010,500,2090,5,1,18193230,634,-21.38,0.25,12,0.48,-163.00,13720.00,6840,20240614,-49.05,3265,20241114,6.74,6840,-49.05,20240614,3265,6.74,20241114,6840,-49.05,20240614,3265,6.74,20241114,3.39,N,032940,500,90 억,,196106,N,N,0,N,00,N
20241118,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,100,2,2.96,229582685,66851,4.45,3315,3485,3315,4390,2370,3380,3434.24,1.08,0,11512,3900,3640,3500,3240,3100,3570,3170,91,1010,500,2090,5,1,18193230,633,-21.35,0.25,12,0.37,-163.00,13720.00,6840,20240614,-49.12,3265,20241114,6.58,6840,-49.12,20240614,3265,6.58,20241114,6840,-49.12,20240614,3265,6.58,20241114,3.39,N,032940,500,90 억,,196106,N,N,0,N,00,N
20241118,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,90,2,2.66,142617060,41701,2.78,3315,3475,3315,4390,2370,3380,3419.99,1.08,0,11875,3900,3640,3500,3240,3100,3570,3170,91,1010,500,2090,5,1,18193230,631,-21.29,0.25,12,0.23,-163.00,13720.00,6840,20240614,-49.27,3265,20241114,6.28,6840,-49.27,20240614,3265,6.28,20241114,6840,-49.27,20240614,3265,6.28,20241114,3.39,N,032940,500,90 억,,196106,N,N,0,N,00,N
20241118,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3340,-40,5,-1.18,9051730,2717,0.18,3315,3390,3315,4390,2370,3380,3331.52,1.08,0,579,3900,3640,3500,3240,3100,3570,3170,91,1010,500,2090,5,1,18193230,608,-20.49,0.24,12,0.01,-163.00,13720.00,6840,20240614,-51.17,3265,20241114,2.30,6840,-51.17,20240614,3265,2.30,20241114,6840,-51.17,20240614,3265,2.30,20241114,3.39,N,032940,500,90 억,,196106,N,N,0,N,00,N
20241115,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,-70,5,-2.03,5300566265,1496475,1201.86,3420,3760,3360,4485,2415,3450,3542.15,1.76,0,-123577,3573,3511,3388,3326,3203,3542,3357,91,1035,500,2130,5,1,18193230,615,-20.74,0.25,12,8.23,-163.00,13720.00,6840,20240614,-50.58,3265,20241114,3.52,6840,-50.58,20240614,3265,3.52,20241114,6840,-50.58,20240614,3265,3.52,20241114,3.50,N,032940,500,90 억,,319379,N,N,0,N,00,N
20241115,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-35,5,-1.01,5224869355,1474203,1183.98,3420,3760,3360,4485,2415,3450,3544.20,1.76,0,-123110,3573,3511,3388,3326,3203,3542,3357,91,1035,500,2130,5,1,18193230,621,-20.95,0.25,12,8.10,-163.00,13720.00,6840,20240614,-50.07,3265,20241114,4.59,6840,-50.07,20240614,3265,4.59,20241114,6840,-50.07,20240614,3265,4.59,20241114,3.50,N,032940,500,90 억,,319379,N,N,0,N,00,N
20241115,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-30,5,-0.87,5088872990,1434545,1152.12,3420,3760,3360,4485,2415,3450,3547.38,1.76,0,-120080,3573,3511,3388,3326,3203,3542,3357,91,1035,500,2130,5,1,18193230,622,-20.98,0.25,12,7.89,-163.00,13720.00,6840,20240614,-50.00,3265,20241114,4.75,6840,-50.00,20240614,3265,4.75,20241114,6840,-50.00,20240614,3265,4.75,20241114,3.50,N,032940,500,90 억,,319379,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 160359 57 100.00 KOSDAQ 유통 N N N N N 3470 90 2 2.66 425176425 123127 8.20 3315 3520 3315 4390 2370 3380 3453.09 1.08 0 23559 3900 3640 3500 3240 3100 3570 3170 91 1010 500 2090 5 1 18193230 631 -21.29 0.25 12 0.68 -163.00 13720.00 6840 20240614 -49.27 3265 20241114 6.28 6840 -49.27 20240614 3265 6.28 20241114 6840 -49.27 20240614 3265 6.28 20241114 3.39 N 032940 500 90 억 196106 N N 0 N 00 N
3 20241118 150401 57 100.00 KOSDAQ 유통 N N N N N 3460 80 2 2.37 386085335 111841 7.45 3315 3520 3315 4390 2370 3380 3452.09 1.08 0 18478 3900 3640 3500 3240 3100 3570 3170 91 1010 500 2090 5 1 18193230 629 -21.23 0.25 12 0.61 -163.00 13720.00 6840 20240614 -49.42 3265 20241114 5.97 6840 -49.42 20240614 3265 5.97 20241114 6840 -49.42 20240614 3265 5.97 20241114 3.39 N 032940 500 90 억 196106 N N 0 N 00 N
4 20241118 140402 57 100.00 KOSDAQ 유통 N N N N N 3450 70 2 2.07 369699145 107128 7.14 3315 3520 3315 4390 2370 3380 3451.00 1.08 0 17885 3900 3640 3500 3240 3100 3570 3170 91 1010 500 2090 5 1 18193230 628 -21.17 0.25 12 0.59 -163.00 13720.00 6840 20240614 -49.56 3265 20241114 5.67 6840 -49.56 20240614 3265 5.67 20241114 6840 -49.56 20240614 3265 5.67 20241114 3.39 N 032940 500 90 억 196106 N N 0 N 00 N
5 20241118 130400 57 100.00 KOSDAQ 유통 N N N N N 3470 90 2 2.66 341100825 98866 6.59 3315 3520 3315 4390 2370 3380 3450.13 1.08 0 15403 3900 3640 3500 3240 3100 3570 3170 91 1010 500 2090 5 1 18193230 631 -21.29 0.25 12 0.54 -163.00 13720.00 6840 20240614 -49.27 3265 20241114 6.28 6840 -49.27 20240614 3265 6.28 20241114 6840 -49.27 20240614 3265 6.28 20241114 3.39 N 032940 500 90 억 196106 N N 0 N 00 N
6 20241118 120403 57 100.00 KOSDAQ 유통 N N N N N 3485 105 2 3.11 302532935 87743 5.85 3315 3520 3315 4390 2370 3380 3447.94 1.08 0 16321 3900 3640 3500 3240 3100 3570 3170 91 1010 500 2090 5 1 18193230 634 -21.38 0.25 12 0.48 -163.00 13720.00 6840 20240614 -49.05 3265 20241114 6.74 6840 -49.05 20240614 3265 6.74 20241114 6840 -49.05 20240614 3265 6.74 20241114 3.39 N 032940 500 90 억 196106 N N 0 N 00 N
7 20241118 110402 57 100.00 KOSDAQ 유통 N N N N N 3480 100 2 2.96 229582685 66851 4.45 3315 3485 3315 4390 2370 3380 3434.24 1.08 0 11512 3900 3640 3500 3240 3100 3570 3170 91 1010 500 2090 5 1 18193230 633 -21.35 0.25 12 0.37 -163.00 13720.00 6840 20240614 -49.12 3265 20241114 6.58 6840 -49.12 20240614 3265 6.58 20241114 6840 -49.12 20240614 3265 6.58 20241114 3.39 N 032940 500 90 억 196106 N N 0 N 00 N
8 20241118 100400 57 100.00 KOSDAQ 유통 N N N N N 3470 90 2 2.66 142617060 41701 2.78 3315 3475 3315 4390 2370 3380 3419.99 1.08 0 11875 3900 3640 3500 3240 3100 3570 3170 91 1010 500 2090 5 1 18193230 631 -21.29 0.25 12 0.23 -163.00 13720.00 6840 20240614 -49.27 3265 20241114 6.28 6840 -49.27 20240614 3265 6.28 20241114 6840 -49.27 20240614 3265 6.28 20241114 3.39 N 032940 500 90 억 196106 N N 0 N 00 N
9 20241118 090357 57 100.00 KOSDAQ 유통 N N N N N 3340 -40 5 -1.18 9051730 2717 0.18 3315 3390 3315 4390 2370 3380 3331.52 1.08 0 579 3900 3640 3500 3240 3100 3570 3170 91 1010 500 2090 5 1 18193230 608 -20.49 0.24 12 0.01 -163.00 13720.00 6840 20240614 -51.17 3265 20241114 2.30 6840 -51.17 20240614 3265 2.30 20241114 6840 -51.17 20240614 3265 2.30 20241114 3.39 N 032940 500 90 억 196106 N N 0 N 00 N
10 20241115 160409 57 100.00 KOSDAQ 유통 N N N N N 3380 -70 5 -2.03 5300566265 1496475 1201.86 3420 3760 3360 4485 2415 3450 3542.15 1.76 0 -123577 3573 3511 3388 3326 3203 3542 3357 91 1035 500 2130 5 1 18193230 615 -20.74 0.25 12 8.23 -163.00 13720.00 6840 20240614 -50.58 3265 20241114 3.52 6840 -50.58 20240614 3265 3.52 20241114 6840 -50.58 20240614 3265 3.52 20241114 3.50 N 032940 500 90 억 319379 N N 0 N 00 N
11 20241115 150419 57 100.00 KOSDAQ 유통 N N N N N 3415 -35 5 -1.01 5224869355 1474203 1183.98 3420 3760 3360 4485 2415 3450 3544.20 1.76 0 -123110 3573 3511 3388 3326 3203 3542 3357 91 1035 500 2130 5 1 18193230 621 -20.95 0.25 12 8.10 -163.00 13720.00 6840 20240614 -50.07 3265 20241114 4.59 6840 -50.07 20240614 3265 4.59 20241114 6840 -50.07 20240614 3265 4.59 20241114 3.50 N 032940 500 90 억 319379 N N 0 N 00 N
12 20241115 140415 57 100.00 KOSDAQ 유통 N N N N N 3420 -30 5 -0.87 5088872990 1434545 1152.12 3420 3760 3360 4485 2415 3450 3547.38 1.76 0 -120080 3573 3511 3388 3326 3203 3542 3357 91 1035 500 2130 5 1 18193230 622 -20.98 0.25 12 7.89 -163.00 13720.00 6840 20240614 -50.00 3265 20241114 4.75 6840 -50.00 20240614 3265 4.75 20241114 6840 -50.00 20240614 3265 4.75 20241114 3.50 N 032940 500 90 억 319379 N N 0 N 00 N