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
042040/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
20241118,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,265,-5,5,-1.85,177678402,667451,24.78,261,271,261,351,189,270,266.20,0.66,0,-10653,322,295,273,246,224,285,236,174,81,100,180,1,1,174460917,462,9.14,0.43,12,0.38,29.00,618.00,490,20231115,-45.92,251,20241115,5.58,469,-43.50,20240115,251,5.58,20241115,478,-44.56,20231120,251,5.58,20241115,0.02,N,042040,100,174 억,,1153074,N,N,0,N,00,N
20241118,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,266,-4,5,-1.48,169501219,636689,23.64,261,271,261,351,189,270,266.22,0.66,0,-11736,322,295,273,246,224,285,236,174,81,100,180,1,1,174460917,464,9.17,0.43,12,0.36,29.00,618.00,490,20231115,-45.71,251,20241115,5.98,469,-43.28,20240115,251,5.98,20241115,478,-44.35,20231120,251,5.98,20241115,0.02,N,042040,100,174 억,,1153074,N,N,0,N,00,N
20241118,140444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,266,-4,5,-1.48,130622993,490266,18.20,261,271,261,351,189,270,266.43,0.66,0,-21843,322,295,273,246,224,285,236,174,81,100,180,1,1,174460917,464,9.17,0.43,12,0.28,29.00,618.00,490,20231115,-45.71,251,20241115,5.98,469,-43.28,20240115,251,5.98,20241115,478,-44.35,20231120,251,5.98,20241115,0.02,N,042040,100,174 억,,1153074,N,N,0,N,00,N
20241118,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,-3,5,-1.11,110501206,415303,15.42,261,270,261,351,189,270,266.07,0.66,0,-3709,322,295,273,246,224,285,236,174,81,100,180,1,1,174460917,466,9.21,0.43,12,0.24,29.00,618.00,490,20231115,-45.51,251,20241115,6.37,469,-43.07,20240115,251,6.37,20241115,478,-44.14,20231120,251,6.37,20241115,0.02,N,042040,100,174 억,,1153074,N,N,0,N,00,N
20241118,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,-3,5,-1.11,103007152,387347,14.38,261,270,261,351,189,270,265.93,0.66,0,-2495,322,295,273,246,224,285,236,174,81,100,180,1,1,174460917,466,9.21,0.43,12,0.22,29.00,618.00,490,20231115,-45.51,251,20241115,6.37,469,-43.07,20240115,251,6.37,20241115,478,-44.14,20231120,251,6.37,20241115,0.02,N,042040,100,174 억,,1153074,N,N,0,N,00,N
20241118,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,265,-5,5,-1.85,73060118,275070,10.21,261,269,261,351,189,270,265.61,0.66,0,7972,322,295,273,246,224,285,236,174,81,100,180,1,1,174460917,462,9.14,0.43,12,0.16,29.00,618.00,490,20231115,-45.92,251,20241115,5.58,469,-43.50,20240115,251,5.58,20241115,478,-44.56,20231120,251,5.58,20241115,0.02,N,042040,100,174 억,,1153074,N,N,0,N,00,N
20241118,100440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,-3,5,-1.11,50988620,192365,7.14,261,269,261,351,189,270,265.06,0.66,0,13491,322,295,273,246,224,285,236,174,81,100,180,1,1,174460917,466,9.21,0.43,12,0.11,29.00,618.00,490,20231115,-45.51,251,20241115,6.37,469,-43.07,20240115,251,6.37,20241115,478,-44.14,20231120,251,6.37,20241115,0.02,N,042040,100,174 억,,1153074,N,N,0,N,00,N
20241118,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,-3,5,-1.11,10106674,38431,1.43,261,268,261,351,189,270,262.98,0.66,0,4058,322,295,273,246,224,285,236,174,81,100,180,1,1,174460917,466,9.21,0.43,12,0.02,29.00,618.00,490,20231115,-45.51,251,20241115,6.37,469,-43.07,20240115,251,6.37,20241115,478,-44.14,20231120,251,6.37,20241115,0.02,N,042040,100,174 억,,1153074,N,N,0,N,00,N
20241115,160452,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,270,-27,5,-9.09,721818113,2686114,782.90,297,300,251,386,208,297,268.72,0.52,0,246369,313,305,301,293,289,303,291,174,89,100,200,1,1,174460917,471,9.31,0.44,12,1.54,29.00,618.00,490,20231115,-44.90,251,20241115,7.57,469,-42.43,20240115,251,7.57,20241115,490,-44.90,20231115,251,7.57,20241115,0.02,N,042040,100,174 억,,907005,N,N,0,N,00,N
20241115,150502,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,269,-28,5,-9.43,710885327,2645598,771.09,297,300,251,386,208,297,268.70,0.52,0,261002,313,305,301,293,289,303,291,174,89,100,200,1,1,174460917,469,9.28,0.44,12,1.52,29.00,618.00,490,20231115,-45.10,251,20241115,7.17,469,-42.64,20240115,251,7.17,20241115,490,-45.10,20231115,251,7.17,20241115,0.02,N,042040,100,174 억,,907005,N,N,0,N,00,N
20241115,140459,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,270,-27,5,-9.09,657846149,2448529,713.66,297,300,251,386,208,297,268.67,0.52,0,226228,313,305,301,293,289,303,291,174,89,100,200,1,1,174460917,471,9.31,0.44,12,1.40,29.00,618.00,490,20231115,-44.90,251,20241115,7.57,469,-42.43,20240115,251,7.57,20241115,490,-44.90,20231115,251,7.57,20241115,0.02,N,042040,100,174 억,,907005,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 160439 57 100.00 KOSDAQ 유통 N N N N N 265 -5 5 -1.85 177678402 667451 24.78 261 271 261 351 189 270 266.20 0.66 0 -10653 322 295 273 246 224 285 236 174 81 100 180 1 1 174460917 462 9.14 0.43 12 0.38 29.00 618.00 490 20231115 -45.92 251 20241115 5.58 469 -43.50 20240115 251 5.58 20241115 478 -44.56 20231120 251 5.58 20241115 0.02 N 042040 100 174 억 1153074 N N 0 N 00 N
3 20241118 150442 57 100.00 KOSDAQ 유통 N N N N N 266 -4 5 -1.48 169501219 636689 23.64 261 271 261 351 189 270 266.22 0.66 0 -11736 322 295 273 246 224 285 236 174 81 100 180 1 1 174460917 464 9.17 0.43 12 0.36 29.00 618.00 490 20231115 -45.71 251 20241115 5.98 469 -43.28 20240115 251 5.98 20241115 478 -44.35 20231120 251 5.98 20241115 0.02 N 042040 100 174 억 1153074 N N 0 N 00 N
4 20241118 140444 57 100.00 KOSDAQ 유통 N N N N N 266 -4 5 -1.48 130622993 490266 18.20 261 271 261 351 189 270 266.43 0.66 0 -21843 322 295 273 246 224 285 236 174 81 100 180 1 1 174460917 464 9.17 0.43 12 0.28 29.00 618.00 490 20231115 -45.71 251 20241115 5.98 469 -43.28 20240115 251 5.98 20241115 478 -44.35 20231120 251 5.98 20241115 0.02 N 042040 100 174 억 1153074 N N 0 N 00 N
5 20241118 130441 57 100.00 KOSDAQ 유통 N N N N N 267 -3 5 -1.11 110501206 415303 15.42 261 270 261 351 189 270 266.07 0.66 0 -3709 322 295 273 246 224 285 236 174 81 100 180 1 1 174460917 466 9.21 0.43 12 0.24 29.00 618.00 490 20231115 -45.51 251 20241115 6.37 469 -43.07 20240115 251 6.37 20241115 478 -44.14 20231120 251 6.37 20241115 0.02 N 042040 100 174 억 1153074 N N 0 N 00 N
6 20241118 120444 57 100.00 KOSDAQ 유통 N N N N N 267 -3 5 -1.11 103007152 387347 14.38 261 270 261 351 189 270 265.93 0.66 0 -2495 322 295 273 246 224 285 236 174 81 100 180 1 1 174460917 466 9.21 0.43 12 0.22 29.00 618.00 490 20231115 -45.51 251 20241115 6.37 469 -43.07 20240115 251 6.37 20241115 478 -44.14 20231120 251 6.37 20241115 0.02 N 042040 100 174 억 1153074 N N 0 N 00 N
7 20241118 110443 57 100.00 KOSDAQ 유통 N N N N N 265 -5 5 -1.85 73060118 275070 10.21 261 269 261 351 189 270 265.61 0.66 0 7972 322 295 273 246 224 285 236 174 81 100 180 1 1 174460917 462 9.14 0.43 12 0.16 29.00 618.00 490 20231115 -45.92 251 20241115 5.58 469 -43.50 20240115 251 5.58 20241115 478 -44.56 20231120 251 5.58 20241115 0.02 N 042040 100 174 억 1153074 N N 0 N 00 N
8 20241118 100440 57 100.00 KOSDAQ 유통 N N N N N 267 -3 5 -1.11 50988620 192365 7.14 261 269 261 351 189 270 265.06 0.66 0 13491 322 295 273 246 224 285 236 174 81 100 180 1 1 174460917 466 9.21 0.43 12 0.11 29.00 618.00 490 20231115 -45.51 251 20241115 6.37 469 -43.07 20240115 251 6.37 20241115 478 -44.14 20231120 251 6.37 20241115 0.02 N 042040 100 174 억 1153074 N N 0 N 00 N
9 20241118 090437 57 100.00 KOSDAQ 유통 N N N N N 267 -3 5 -1.11 10106674 38431 1.43 261 268 261 351 189 270 262.98 0.66 0 4058 322 295 273 246 224 285 236 174 81 100 180 1 1 174460917 466 9.21 0.43 12 0.02 29.00 618.00 490 20231115 -45.51 251 20241115 6.37 469 -43.07 20240115 251 6.37 20241115 478 -44.14 20231120 251 6.37 20241115 0.02 N 042040 100 174 억 1153074 N N 0 N 00 N
10 20241115 160452 57 100.00 KOSDAQ 신저가 유통 N N N N N 270 -27 5 -9.09 721818113 2686114 782.90 297 300 251 386 208 297 268.72 0.52 0 246369 313 305 301 293 289 303 291 174 89 100 200 1 1 174460917 471 9.31 0.44 12 1.54 29.00 618.00 490 20231115 -44.90 251 20241115 7.57 469 -42.43 20240115 251 7.57 20241115 490 -44.90 20231115 251 7.57 20241115 0.02 N 042040 100 174 억 907005 N N 0 N 00 N
11 20241115 150502 57 100.00 KOSDAQ 신저가 유통 N N N N N 269 -28 5 -9.43 710885327 2645598 771.09 297 300 251 386 208 297 268.70 0.52 0 261002 313 305 301 293 289 303 291 174 89 100 200 1 1 174460917 469 9.28 0.44 12 1.52 29.00 618.00 490 20231115 -45.10 251 20241115 7.17 469 -42.64 20240115 251 7.17 20241115 490 -45.10 20231115 251 7.17 20241115 0.02 N 042040 100 174 억 907005 N N 0 N 00 N
12 20241115 140459 57 100.00 KOSDAQ 신저가 유통 N N N N N 270 -27 5 -9.09 657846149 2448529 713.66 297 300 251 386 208 297 268.67 0.52 0 226228 313 305 301 293 289 303 291 174 89 100 200 1 1 174460917 471 9.31 0.44 12 1.40 29.00 618.00 490 20231115 -44.90 251 20241115 7.57 469 -42.43 20240115 251 7.57 20241115 490 -44.90 20231115 251 7.57 20241115 0.02 N 042040 100 174 억 907005 N N 0 N 00 N