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
038530/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
20241118,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,0,3,0.00,101185646,407283,62.23,251,253,244,326,176,251,248.44,0.62,0,-75789,261,255,247,241,233,259,245,116,75,100,170,1,1,115714347,290,-2.28,0.45,12,0.35,-110.00,552.00,453,20240819,-44.59,225,20240122,11.56,453,-44.59,20240819,225,11.56,20240122,453,-44.59,20240819,225,11.56,20240122,0.00,N,038530,100,115 억,,716333,N,N,0,N,00,N
20241118,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,1,2,0.40,94417931,380298,58.11,251,253,244,326,176,251,248.27,0.62,0,-77187,261,255,247,241,233,259,245,116,75,100,170,1,1,115714347,292,-2.29,0.46,12,0.33,-110.00,552.00,453,20240819,-44.37,225,20240122,12.00,453,-44.37,20240819,225,12.00,20240122,453,-44.37,20240819,225,12.00,20240122,0.00,N,038530,100,115 억,,716333,N,N,0,N,00,N
20241118,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,-1,5,-0.40,88566002,356972,54.54,251,253,244,326,176,251,248.10,0.62,0,-77187,261,255,247,241,233,259,245,116,75,100,170,1,1,115714347,289,-2.27,0.45,12,0.31,-110.00,552.00,453,20240819,-44.81,225,20240122,11.11,453,-44.81,20240819,225,11.11,20240122,453,-44.81,20240819,225,11.11,20240122,0.00,N,038530,100,115 억,,716333,N,N,0,N,00,N
20241118,130429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,0,3,0.00,80291114,323814,49.48,251,253,244,326,176,251,247.95,0.62,0,-69363,261,255,247,241,233,259,245,116,75,100,170,1,1,115714347,290,-2.28,0.45,12,0.28,-110.00,552.00,453,20240819,-44.59,225,20240122,11.56,453,-44.59,20240819,225,11.56,20240122,453,-44.59,20240819,225,11.56,20240122,0.00,N,038530,100,115 억,,716333,N,N,0,N,00,N
20241118,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,-2,5,-0.80,67175871,271366,41.46,251,253,244,326,176,251,247.55,0.62,0,-50207,261,255,247,241,233,259,245,116,75,100,170,1,1,115714347,288,-2.26,0.45,12,0.23,-110.00,552.00,453,20240819,-45.03,225,20240122,10.67,453,-45.03,20240819,225,10.67,20240122,453,-45.03,20240819,225,10.67,20240122,0.00,N,038530,100,115 억,,716333,N,N,0,N,00,N
20241118,110431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,-6,5,-2.39,47224389,191073,29.19,251,253,244,326,176,251,247.15,0.62,0,12626,261,255,247,241,233,259,245,116,75,100,170,1,1,115714347,284,-2.23,0.44,12,0.17,-110.00,552.00,453,20240819,-45.92,225,20240122,8.89,453,-45.92,20240819,225,8.89,20240122,453,-45.92,20240819,225,8.89,20240122,0.00,N,038530,100,115 억,,716333,N,N,0,N,00,N
20241118,100428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,-1,5,-0.40,19548450,78631,12.01,251,253,246,326,176,251,248.61,0.62,0,3132,261,255,247,241,233,259,245,116,75,100,170,1,1,115714347,289,-2.27,0.45,12,0.07,-110.00,552.00,453,20240819,-44.81,225,20240122,11.11,453,-44.81,20240819,225,11.11,20240122,453,-44.81,20240819,225,11.11,20240122,0.00,N,038530,100,115 억,,716333,N,N,0,N,00,N
20241118,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,1,2,0.40,2876532,11461,1.75,251,253,248,326,176,251,250.98,0.62,0,-261,261,255,247,241,233,259,245,116,75,100,170,1,1,115714347,292,-2.29,0.46,12,0.01,-110.00,552.00,453,20240819,-44.37,225,20240122,12.00,453,-44.37,20240819,225,12.00,20240122,453,-44.37,20240819,225,12.00,20240122,0.00,N,038530,100,115 억,,716333,N,N,0,N,00,N
20241115,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,11,2,4.58,158537215,648299,32.55,241,253,239,312,168,240,244.54,0.63,0,-20642,278,258,245,225,212,269,236,116,72,100,160,1,1,115714347,290,-2.28,0.45,12,0.56,-110.00,552.00,453,20240819,-44.59,225,20240122,11.56,453,-44.59,20240819,225,11.56,20240122,453,-44.59,20240819,225,11.56,20240122,0.00,N,038530,100,115 억,,731343,N,N,0,N,00,N
20241115,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,12,2,5.00,148266377,607344,30.50,241,253,239,312,168,240,244.12,0.63,0,-21020,278,258,245,225,212,269,236,116,72,100,160,1,1,115714347,292,-2.29,0.46,12,0.52,-110.00,552.00,453,20240819,-44.37,225,20240122,12.00,453,-44.37,20240819,225,12.00,20240122,453,-44.37,20240819,225,12.00,20240122,0.00,N,038530,100,115 억,,731343,N,N,0,N,00,N
20241115,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,8,2,3.33,115537999,476399,23.92,241,248,239,312,168,240,242.52,0.63,0,-4353,278,258,245,225,212,269,236,116,72,100,160,1,1,115714347,287,-2.25,0.45,12,0.41,-110.00,552.00,453,20240819,-45.25,225,20240122,10.22,453,-45.25,20240819,225,10.22,20240122,453,-45.25,20240819,225,10.22,20240122,0.00,N,038530,100,115 억,,731343,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 160427 57 100.00 KOSDAQ 유통 N N N N N 251 0 3 0.00 101185646 407283 62.23 251 253 244 326 176 251 248.44 0.62 0 -75789 261 255 247 241 233 259 245 116 75 100 170 1 1 115714347 290 -2.28 0.45 12 0.35 -110.00 552.00 453 20240819 -44.59 225 20240122 11.56 453 -44.59 20240819 225 11.56 20240122 453 -44.59 20240819 225 11.56 20240122 0.00 N 038530 100 115 억 716333 N N 0 N 00 N
3 20241118 150430 57 100.00 KOSDAQ 유통 N N N N N 252 1 2 0.40 94417931 380298 58.11 251 253 244 326 176 251 248.27 0.62 0 -77187 261 255 247 241 233 259 245 116 75 100 170 1 1 115714347 292 -2.29 0.46 12 0.33 -110.00 552.00 453 20240819 -44.37 225 20240122 12.00 453 -44.37 20240819 225 12.00 20240122 453 -44.37 20240819 225 12.00 20240122 0.00 N 038530 100 115 억 716333 N N 0 N 00 N
4 20241118 140431 57 100.00 KOSDAQ 유통 N N N N N 250 -1 5 -0.40 88566002 356972 54.54 251 253 244 326 176 251 248.10 0.62 0 -77187 261 255 247 241 233 259 245 116 75 100 170 1 1 115714347 289 -2.27 0.45 12 0.31 -110.00 552.00 453 20240819 -44.81 225 20240122 11.11 453 -44.81 20240819 225 11.11 20240122 453 -44.81 20240819 225 11.11 20240122 0.00 N 038530 100 115 억 716333 N N 0 N 00 N
5 20241118 130429 57 100.00 KOSDAQ 유통 N N N N N 251 0 3 0.00 80291114 323814 49.48 251 253 244 326 176 251 247.95 0.62 0 -69363 261 255 247 241 233 259 245 116 75 100 170 1 1 115714347 290 -2.28 0.45 12 0.28 -110.00 552.00 453 20240819 -44.59 225 20240122 11.56 453 -44.59 20240819 225 11.56 20240122 453 -44.59 20240819 225 11.56 20240122 0.00 N 038530 100 115 억 716333 N N 0 N 00 N
6 20241118 120431 57 100.00 KOSDAQ 유통 N N N N N 249 -2 5 -0.80 67175871 271366 41.46 251 253 244 326 176 251 247.55 0.62 0 -50207 261 255 247 241 233 259 245 116 75 100 170 1 1 115714347 288 -2.26 0.45 12 0.23 -110.00 552.00 453 20240819 -45.03 225 20240122 10.67 453 -45.03 20240819 225 10.67 20240122 453 -45.03 20240819 225 10.67 20240122 0.00 N 038530 100 115 억 716333 N N 0 N 00 N
7 20241118 110431 57 100.00 KOSDAQ 유통 N N N N N 245 -6 5 -2.39 47224389 191073 29.19 251 253 244 326 176 251 247.15 0.62 0 12626 261 255 247 241 233 259 245 116 75 100 170 1 1 115714347 284 -2.23 0.44 12 0.17 -110.00 552.00 453 20240819 -45.92 225 20240122 8.89 453 -45.92 20240819 225 8.89 20240122 453 -45.92 20240819 225 8.89 20240122 0.00 N 038530 100 115 억 716333 N N 0 N 00 N
8 20241118 100428 57 100.00 KOSDAQ 유통 N N N N N 250 -1 5 -0.40 19548450 78631 12.01 251 253 246 326 176 251 248.61 0.62 0 3132 261 255 247 241 233 259 245 116 75 100 170 1 1 115714347 289 -2.27 0.45 12 0.07 -110.00 552.00 453 20240819 -44.81 225 20240122 11.11 453 -44.81 20240819 225 11.11 20240122 453 -44.81 20240819 225 11.11 20240122 0.00 N 038530 100 115 억 716333 N N 0 N 00 N
9 20241118 090426 57 100.00 KOSDAQ 유통 N N N N N 252 1 2 0.40 2876532 11461 1.75 251 253 248 326 176 251 250.98 0.62 0 -261 261 255 247 241 233 259 245 116 75 100 170 1 1 115714347 292 -2.29 0.46 12 0.01 -110.00 552.00 453 20240819 -44.37 225 20240122 12.00 453 -44.37 20240819 225 12.00 20240122 453 -44.37 20240819 225 12.00 20240122 0.00 N 038530 100 115 억 716333 N N 0 N 00 N
10 20241115 160439 57 100.00 KOSDAQ 유통 N N N N N 251 11 2 4.58 158537215 648299 32.55 241 253 239 312 168 240 244.54 0.63 0 -20642 278 258 245 225 212 269 236 116 72 100 160 1 1 115714347 290 -2.28 0.45 12 0.56 -110.00 552.00 453 20240819 -44.59 225 20240122 11.56 453 -44.59 20240819 225 11.56 20240122 453 -44.59 20240819 225 11.56 20240122 0.00 N 038530 100 115 억 731343 N N 0 N 00 N
11 20241115 150449 57 100.00 KOSDAQ 유통 N N N N N 252 12 2 5.00 148266377 607344 30.50 241 253 239 312 168 240 244.12 0.63 0 -21020 278 258 245 225 212 269 236 116 72 100 160 1 1 115714347 292 -2.29 0.46 12 0.52 -110.00 552.00 453 20240819 -44.37 225 20240122 12.00 453 -44.37 20240819 225 12.00 20240122 453 -44.37 20240819 225 12.00 20240122 0.00 N 038530 100 115 억 731343 N N 0 N 00 N
12 20241115 140447 57 100.00 KOSDAQ 유통 N N N N N 248 8 2 3.33 115537999 476399 23.92 241 248 239 312 168 240 242.52 0.63 0 -4353 278 258 245 225 212 269 236 116 72 100 160 1 1 115714347 287 -2.25 0.45 12 0.41 -110.00 552.00 453 20240819 -45.25 225 20240122 10.22 453 -45.25 20240819 225 10.22 20240122 453 -45.25 20240819 225 10.22 20240122 0.00 N 038530 100 115 억 731343 N N 0 N 00 N