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
032980/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
20241118,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,761,21,2,2.84,298190122,410168,88.57,740,771,677,962,518,740,726.98,1.26,0,31064,826,782,696,652,566,805,675,224,222,500,480,1,1,44777990,341,-4.32,1.50,12,0.92,-176.00,507.00,1730,20231114,-56.01,605,20241031,25.79,1580,-51.84,20240105,605,25.79,20241031,1580,-51.84,20240105,605,25.79,20241031,0.00,N,032980,500,223 억,,563665,N,N,0,N,00,N
20241118,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,-4,5,-0.54,244180964,338113,73.01,740,746,677,962,518,740,722.19,1.26,0,1676,826,782,696,652,566,805,675,224,222,500,480,1,1,44777990,330,-4.18,1.45,12,0.76,-176.00,507.00,1730,20231114,-57.46,605,20241031,21.65,1580,-53.42,20240105,605,21.65,20241031,1580,-53.42,20240105,605,21.65,20241031,0.00,N,032980,500,223 억,,563665,N,N,0,N,00,N
20241118,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,-3,5,-0.41,220595326,305702,66.01,740,746,677,962,518,740,721.60,1.26,0,-1900,826,782,696,652,566,805,675,224,222,500,480,1,1,44777990,330,-4.19,1.45,12,0.68,-176.00,507.00,1730,20231114,-57.40,605,20241031,21.82,1580,-53.35,20240105,605,21.82,20241031,1580,-53.35,20240105,605,21.82,20241031,0.00,N,032980,500,223 억,,563665,N,N,0,N,00,N
20241118,130400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,-4,5,-0.54,204876416,284323,61.40,740,746,677,962,518,740,720.58,1.26,0,-9387,826,782,696,652,566,805,675,224,222,500,480,1,1,44777990,330,-4.18,1.45,12,0.63,-176.00,507.00,1730,20231114,-57.46,605,20241031,21.65,1580,-53.42,20240105,605,21.65,20241031,1580,-53.42,20240105,605,21.65,20241031,0.00,N,032980,500,223 억,,563665,N,N,0,N,00,N
20241118,120403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,718,-22,5,-2.97,154568431,215823,46.60,740,744,677,962,518,740,716.18,1.26,0,7917,826,782,696,652,566,805,675,224,222,500,480,1,1,44777990,322,-4.08,1.42,12,0.48,-176.00,507.00,1730,20231114,-58.50,605,20241031,18.68,1580,-54.56,20240105,605,18.68,20241031,1580,-54.56,20240105,605,18.68,20241031,0.00,N,032980,500,223 억,,563665,N,N,0,N,00,N
20241118,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,-3,5,-0.41,123966190,173885,37.55,740,744,677,962,518,740,712.92,1.26,0,21564,826,782,696,652,566,805,675,224,222,500,480,1,1,44777990,330,-4.19,1.45,12,0.39,-176.00,507.00,1730,20231114,-57.40,605,20241031,21.82,1580,-53.35,20240105,605,21.82,20241031,1580,-53.35,20240105,605,21.82,20241031,0.00,N,032980,500,223 억,,563665,N,N,0,N,00,N
20241118,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,705,-35,5,-4.73,101240082,142129,30.69,740,744,677,962,518,740,712.31,1.26,0,24376,826,782,696,652,566,805,675,224,222,500,480,1,1,44777990,316,-4.01,1.39,12,0.32,-176.00,507.00,1730,20231114,-59.25,605,20241031,16.53,1580,-55.38,20240105,605,16.53,20241031,1580,-55.38,20240105,605,16.53,20241031,0.00,N,032980,500,223 억,,563665,N,N,0,N,00,N
20241118,090358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,-10,5,-1.35,28557845,38606,8.34,740,744,730,962,518,740,739.73,1.26,0,-15227,826,782,696,652,566,805,675,224,222,500,480,1,1,44777990,327,-4.15,1.44,12,0.09,-176.00,507.00,1730,20231114,-57.80,605,20241031,20.66,1580,-53.80,20240105,605,20.66,20241031,1580,-53.80,20240105,605,20.66,20241031,0.00,N,032980,500,223 억,,563665,N,N,0,N,00,N
20241115,160410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,122,2,19.74,310153049,461250,1030.70,629,740,610,803,433,618,671.07,1.13,0,60058,662,640,629,607,596,634,601,224,185,500,400,1,1,44777990,331,-4.20,1.46,12,1.03,-176.00,507.00,1730,20231114,-57.23,605,20241031,22.31,1580,-53.16,20240105,605,22.31,20241031,1580,-53.16,20240105,605,22.31,20241031,0.00,N,032980,500,223 억,,507125,N,N,0,N,00,N
20241115,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,687,69,2,11.17,238191265,360319,805.16,629,696,610,803,433,618,661.06,1.13,0,31800,662,640,629,607,596,634,601,224,185,500,400,1,1,44777990,308,-3.90,1.36,12,0.80,-176.00,507.00,1730,20231114,-60.29,605,20241031,13.55,1580,-56.52,20240105,605,13.55,20241031,1580,-56.52,20240105,605,13.55,20241031,0.00,N,032980,500,223 억,,507125,N,N,0,N,00,N
20241115,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,666,48,2,7.77,185399408,283352,633.17,629,685,610,803,433,618,654.31,1.13,0,21921,662,640,629,607,596,634,601,224,185,500,400,1,1,44777990,298,-3.78,1.31,12,0.63,-176.00,507.00,1730,20231114,-61.50,605,20241031,10.08,1580,-57.85,20240105,605,10.08,20241031,1580,-57.85,20240105,605,10.08,20241031,0.00,N,032980,500,223 억,,507125,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 160400 57 100.00 KOSDAQ 유통 N N N N N 761 21 2 2.84 298190122 410168 88.57 740 771 677 962 518 740 726.98 1.26 0 31064 826 782 696 652 566 805 675 224 222 500 480 1 1 44777990 341 -4.32 1.50 12 0.92 -176.00 507.00 1730 20231114 -56.01 605 20241031 25.79 1580 -51.84 20240105 605 25.79 20241031 1580 -51.84 20240105 605 25.79 20241031 0.00 N 032980 500 223 억 563665 N N 0 N 00 N
3 20241118 150401 57 100.00 KOSDAQ 유통 N N N N N 736 -4 5 -0.54 244180964 338113 73.01 740 746 677 962 518 740 722.19 1.26 0 1676 826 782 696 652 566 805 675 224 222 500 480 1 1 44777990 330 -4.18 1.45 12 0.76 -176.00 507.00 1730 20231114 -57.46 605 20241031 21.65 1580 -53.42 20240105 605 21.65 20241031 1580 -53.42 20240105 605 21.65 20241031 0.00 N 032980 500 223 억 563665 N N 0 N 00 N
4 20241118 140403 57 100.00 KOSDAQ 유통 N N N N N 737 -3 5 -0.41 220595326 305702 66.01 740 746 677 962 518 740 721.60 1.26 0 -1900 826 782 696 652 566 805 675 224 222 500 480 1 1 44777990 330 -4.19 1.45 12 0.68 -176.00 507.00 1730 20231114 -57.40 605 20241031 21.82 1580 -53.35 20240105 605 21.82 20241031 1580 -53.35 20240105 605 21.82 20241031 0.00 N 032980 500 223 억 563665 N N 0 N 00 N
5 20241118 130400 57 100.00 KOSDAQ 유통 N N N N N 736 -4 5 -0.54 204876416 284323 61.40 740 746 677 962 518 740 720.58 1.26 0 -9387 826 782 696 652 566 805 675 224 222 500 480 1 1 44777990 330 -4.18 1.45 12 0.63 -176.00 507.00 1730 20231114 -57.46 605 20241031 21.65 1580 -53.42 20240105 605 21.65 20241031 1580 -53.42 20240105 605 21.65 20241031 0.00 N 032980 500 223 억 563665 N N 0 N 00 N
6 20241118 120403 57 100.00 KOSDAQ 유통 N N N N N 718 -22 5 -2.97 154568431 215823 46.60 740 744 677 962 518 740 716.18 1.26 0 7917 826 782 696 652 566 805 675 224 222 500 480 1 1 44777990 322 -4.08 1.42 12 0.48 -176.00 507.00 1730 20231114 -58.50 605 20241031 18.68 1580 -54.56 20240105 605 18.68 20241031 1580 -54.56 20240105 605 18.68 20241031 0.00 N 032980 500 223 억 563665 N N 0 N 00 N
7 20241118 110402 57 100.00 KOSDAQ 유통 N N N N N 737 -3 5 -0.41 123966190 173885 37.55 740 744 677 962 518 740 712.92 1.26 0 21564 826 782 696 652 566 805 675 224 222 500 480 1 1 44777990 330 -4.19 1.45 12 0.39 -176.00 507.00 1730 20231114 -57.40 605 20241031 21.82 1580 -53.35 20240105 605 21.82 20241031 1580 -53.35 20240105 605 21.82 20241031 0.00 N 032980 500 223 억 563665 N N 0 N 00 N
8 20241118 100400 57 100.00 KOSDAQ 유통 N N N N N 705 -35 5 -4.73 101240082 142129 30.69 740 744 677 962 518 740 712.31 1.26 0 24376 826 782 696 652 566 805 675 224 222 500 480 1 1 44777990 316 -4.01 1.39 12 0.32 -176.00 507.00 1730 20231114 -59.25 605 20241031 16.53 1580 -55.38 20240105 605 16.53 20241031 1580 -55.38 20240105 605 16.53 20241031 0.00 N 032980 500 223 억 563665 N N 0 N 00 N
9 20241118 090358 57 100.00 KOSDAQ 유통 N N N N N 730 -10 5 -1.35 28557845 38606 8.34 740 744 730 962 518 740 739.73 1.26 0 -15227 826 782 696 652 566 805 675 224 222 500 480 1 1 44777990 327 -4.15 1.44 12 0.09 -176.00 507.00 1730 20231114 -57.80 605 20241031 20.66 1580 -53.80 20240105 605 20.66 20241031 1580 -53.80 20240105 605 20.66 20241031 0.00 N 032980 500 223 억 563665 N N 0 N 00 N
10 20241115 160410 57 100.00 KOSDAQ 유통 N N N N N 740 122 2 19.74 310153049 461250 1030.70 629 740 610 803 433 618 671.07 1.13 0 60058 662 640 629 607 596 634 601 224 185 500 400 1 1 44777990 331 -4.20 1.46 12 1.03 -176.00 507.00 1730 20231114 -57.23 605 20241031 22.31 1580 -53.16 20240105 605 22.31 20241031 1580 -53.16 20240105 605 22.31 20241031 0.00 N 032980 500 223 억 507125 N N 0 N 00 N
11 20241115 150419 57 100.00 KOSDAQ 유통 N N N N N 687 69 2 11.17 238191265 360319 805.16 629 696 610 803 433 618 661.06 1.13 0 31800 662 640 629 607 596 634 601 224 185 500 400 1 1 44777990 308 -3.90 1.36 12 0.80 -176.00 507.00 1730 20231114 -60.29 605 20241031 13.55 1580 -56.52 20240105 605 13.55 20241031 1580 -56.52 20240105 605 13.55 20241031 0.00 N 032980 500 223 억 507125 N N 0 N 00 N
12 20241115 140415 57 100.00 KOSDAQ 유통 N N N N N 666 48 2 7.77 185399408 283352 633.17 629 685 610 803 433 618 654.31 1.13 0 21921 662 640 629 607 596 634 601 224 185 500 400 1 1 44777990 298 -3.78 1.31 12 0.63 -176.00 507.00 1730 20231114 -61.50 605 20241031 10.08 1580 -57.85 20240105 605 10.08 20241031 1580 -57.85 20240105 605 10.08 20241031 0.00 N 032980 500 223 억 507125 N N 0 N 00 N