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
043090/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
20241118,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,-4,5,-1.31,180829634,601662,103.22,301,314,291,396,214,305,300.55,0.79,0,84519,325,315,307,297,289,314,296,373,91,500,180,1,1,74509650,224,-0.66,0.45,12,0.81,-458.00,662.00,809,20240903,-62.79,234,20240805,28.63,809,-62.79,20240903,234,28.63,20240805,809,-62.79,20240903,234,28.63,20240805,0.00,N,043090,500,372 억,,587770,N,N,0,N,00,N
20241118,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,-3,5,-0.98,176884944,588596,100.98,301,314,291,396,214,305,300.52,0.79,0,81856,325,315,307,297,289,314,296,373,91,500,180,1,1,74509650,225,-0.66,0.46,12,0.79,-458.00,662.00,809,20240903,-62.67,234,20240805,29.06,809,-62.67,20240903,234,29.06,20240805,809,-62.67,20240903,234,29.06,20240805,0.00,N,043090,500,372 억,,587770,N,N,0,N,00,N
20241118,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,309,4,2,1.31,165521037,550830,94.50,301,314,291,396,214,305,300.49,0.79,0,95739,325,315,307,297,289,314,296,373,91,500,180,1,1,74509650,230,-0.67,0.47,12,0.74,-458.00,662.00,809,20240903,-61.80,234,20240805,32.05,809,-61.80,20240903,234,32.05,20240805,809,-61.80,20240903,234,32.05,20240805,0.00,N,043090,500,372 억,,587770,N,N,0,N,00,N
20241118,130445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,306,1,2,0.33,143032661,477728,81.96,301,314,291,396,214,305,299.40,0.79,0,108499,325,315,307,297,289,314,296,373,91,500,180,1,1,74509650,228,-0.67,0.46,12,0.64,-458.00,662.00,809,20240903,-62.18,234,20240805,30.77,809,-62.18,20240903,234,30.77,20240805,809,-62.18,20240903,234,30.77,20240805,0.00,N,043090,500,372 억,,587770,N,N,0,N,00,N
20241118,120447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,-4,5,-1.31,124716373,417771,71.67,301,309,291,396,214,305,298.53,0.79,0,121518,325,315,307,297,289,314,296,373,91,500,180,1,1,74509650,224,-0.66,0.45,12,0.56,-458.00,662.00,809,20240903,-62.79,234,20240805,28.63,809,-62.79,20240903,234,28.63,20240805,809,-62.79,20240903,234,28.63,20240805,0.00,N,043090,500,372 억,,587770,N,N,0,N,00,N
20241118,110446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,-6,5,-1.97,109024837,365330,62.67,301,309,291,396,214,305,298.43,0.79,0,136840,325,315,307,297,289,314,296,373,91,500,180,1,1,74509650,223,-0.65,0.45,12,0.49,-458.00,662.00,809,20240903,-63.04,234,20240805,27.78,809,-63.04,20240903,234,27.78,20240805,809,-63.04,20240903,234,27.78,20240805,0.00,N,043090,500,372 억,,587770,N,N,0,N,00,N
20241118,100444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,-5,5,-1.64,58793737,195679,33.57,301,309,296,396,214,305,300.46,0.79,0,70102,325,315,307,297,289,314,296,373,91,500,180,1,1,74509650,224,-0.66,0.45,12,0.26,-458.00,662.00,809,20240903,-62.92,234,20240805,28.21,809,-62.92,20240903,234,28.21,20240805,809,-62.92,20240903,234,28.21,20240805,0.00,N,043090,500,372 억,,587770,N,N,0,N,00,N
20241118,090441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,-7,5,-2.30,6690344,22294,3.82,301,309,297,396,214,305,300.10,0.79,0,-391,325,315,307,297,289,314,296,373,91,500,180,1,1,74509650,222,-0.65,0.45,12,0.03,-458.00,662.00,809,20240903,-63.16,234,20240805,27.35,809,-63.16,20240903,234,27.35,20240805,809,-63.16,20240903,234,27.35,20240805,0.00,N,043090,500,372 억,,587770,N,N,0,N,00,N
20241115,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,305,-4,5,-1.29,177318949,576791,136.02,305,317,299,401,217,309,307.43,0.65,0,107267,358,333,320,295,282,327,289,373,92,500,180,1,1,74509650,227,-0.67,0.46,12,0.77,-458.00,662.00,809,20240903,-62.30,234,20240805,30.34,809,-62.30,20240903,234,30.34,20240805,809,-62.30,20240903,234,30.34,20240805,0.00,N,043090,500,372 억,,480709,N,N,0,N,00,N
20241115,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,308,-1,5,-0.32,168285689,547264,129.05,305,317,299,401,217,309,307.50,0.65,0,98582,358,333,320,295,282,327,289,373,92,500,180,1,1,74509650,229,-0.67,0.47,12,0.73,-458.00,662.00,809,20240903,-61.93,234,20240805,31.62,809,-61.93,20240903,234,31.62,20240805,809,-61.93,20240903,234,31.62,20240805,0.00,N,043090,500,372 억,,480709,N,N,0,N,00,N
20241115,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,310,1,2,0.32,157306815,511874,120.71,305,317,299,401,217,309,307.32,0.65,0,113742,358,333,320,295,282,327,289,373,92,500,180,1,1,74509650,231,-0.68,0.47,12,0.69,-458.00,662.00,809,20240903,-61.68,234,20240805,32.48,809,-61.68,20240903,234,32.48,20240805,809,-61.68,20240903,234,32.48,20240805,0.00,N,043090,500,372 억,,480709,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 160442 57 100.00 KOSDAQ 유통 N N N N N 301 -4 5 -1.31 180829634 601662 103.22 301 314 291 396 214 305 300.55 0.79 0 84519 325 315 307 297 289 314 296 373 91 500 180 1 1 74509650 224 -0.66 0.45 12 0.81 -458.00 662.00 809 20240903 -62.79 234 20240805 28.63 809 -62.79 20240903 234 28.63 20240805 809 -62.79 20240903 234 28.63 20240805 0.00 N 043090 500 372 억 587770 N N 0 N 00 N
3 20241118 150446 57 100.00 KOSDAQ 유통 N N N N N 302 -3 5 -0.98 176884944 588596 100.98 301 314 291 396 214 305 300.52 0.79 0 81856 325 315 307 297 289 314 296 373 91 500 180 1 1 74509650 225 -0.66 0.46 12 0.79 -458.00 662.00 809 20240903 -62.67 234 20240805 29.06 809 -62.67 20240903 234 29.06 20240805 809 -62.67 20240903 234 29.06 20240805 0.00 N 043090 500 372 억 587770 N N 0 N 00 N
4 20241118 140447 57 100.00 KOSDAQ 유통 N N N N N 309 4 2 1.31 165521037 550830 94.50 301 314 291 396 214 305 300.49 0.79 0 95739 325 315 307 297 289 314 296 373 91 500 180 1 1 74509650 230 -0.67 0.47 12 0.74 -458.00 662.00 809 20240903 -61.80 234 20240805 32.05 809 -61.80 20240903 234 32.05 20240805 809 -61.80 20240903 234 32.05 20240805 0.00 N 043090 500 372 억 587770 N N 0 N 00 N
5 20241118 130445 57 100.00 KOSDAQ 유통 N N N N N 306 1 2 0.33 143032661 477728 81.96 301 314 291 396 214 305 299.40 0.79 0 108499 325 315 307 297 289 314 296 373 91 500 180 1 1 74509650 228 -0.67 0.46 12 0.64 -458.00 662.00 809 20240903 -62.18 234 20240805 30.77 809 -62.18 20240903 234 30.77 20240805 809 -62.18 20240903 234 30.77 20240805 0.00 N 043090 500 372 억 587770 N N 0 N 00 N
6 20241118 120447 57 100.00 KOSDAQ 유통 N N N N N 301 -4 5 -1.31 124716373 417771 71.67 301 309 291 396 214 305 298.53 0.79 0 121518 325 315 307 297 289 314 296 373 91 500 180 1 1 74509650 224 -0.66 0.45 12 0.56 -458.00 662.00 809 20240903 -62.79 234 20240805 28.63 809 -62.79 20240903 234 28.63 20240805 809 -62.79 20240903 234 28.63 20240805 0.00 N 043090 500 372 억 587770 N N 0 N 00 N
7 20241118 110446 57 100.00 KOSDAQ 유통 N N N N N 299 -6 5 -1.97 109024837 365330 62.67 301 309 291 396 214 305 298.43 0.79 0 136840 325 315 307 297 289 314 296 373 91 500 180 1 1 74509650 223 -0.65 0.45 12 0.49 -458.00 662.00 809 20240903 -63.04 234 20240805 27.78 809 -63.04 20240903 234 27.78 20240805 809 -63.04 20240903 234 27.78 20240805 0.00 N 043090 500 372 억 587770 N N 0 N 00 N
8 20241118 100444 57 100.00 KOSDAQ 유통 N N N N N 300 -5 5 -1.64 58793737 195679 33.57 301 309 296 396 214 305 300.46 0.79 0 70102 325 315 307 297 289 314 296 373 91 500 180 1 1 74509650 224 -0.66 0.45 12 0.26 -458.00 662.00 809 20240903 -62.92 234 20240805 28.21 809 -62.92 20240903 234 28.21 20240805 809 -62.92 20240903 234 28.21 20240805 0.00 N 043090 500 372 억 587770 N N 0 N 00 N
9 20241118 090441 57 100.00 KOSDAQ 유통 N N N N N 298 -7 5 -2.30 6690344 22294 3.82 301 309 297 396 214 305 300.10 0.79 0 -391 325 315 307 297 289 314 296 373 91 500 180 1 1 74509650 222 -0.65 0.45 12 0.03 -458.00 662.00 809 20240903 -63.16 234 20240805 27.35 809 -63.16 20240903 234 27.35 20240805 809 -63.16 20240903 234 27.35 20240805 0.00 N 043090 500 372 억 587770 N N 0 N 00 N
10 20241115 160455 57 100.00 KOSDAQ 유통 N N N N N 305 -4 5 -1.29 177318949 576791 136.02 305 317 299 401 217 309 307.43 0.65 0 107267 358 333 320 295 282 327 289 373 92 500 180 1 1 74509650 227 -0.67 0.46 12 0.77 -458.00 662.00 809 20240903 -62.30 234 20240805 30.34 809 -62.30 20240903 234 30.34 20240805 809 -62.30 20240903 234 30.34 20240805 0.00 N 043090 500 372 억 480709 N N 0 N 00 N
11 20241115 150505 57 100.00 KOSDAQ 유통 N N N N N 308 -1 5 -0.32 168285689 547264 129.05 305 317 299 401 217 309 307.50 0.65 0 98582 358 333 320 295 282 327 289 373 92 500 180 1 1 74509650 229 -0.67 0.47 12 0.73 -458.00 662.00 809 20240903 -61.93 234 20240805 31.62 809 -61.93 20240903 234 31.62 20240805 809 -61.93 20240903 234 31.62 20240805 0.00 N 043090 500 372 억 480709 N N 0 N 00 N
12 20241115 140503 57 100.00 KOSDAQ 유통 N N N N N 310 1 2 0.32 157306815 511874 120.71 305 317 299 401 217 309 307.32 0.65 0 113742 358 333 320 295 282 327 289 373 92 500 180 1 1 74509650 231 -0.68 0.47 12 0.69 -458.00 662.00 809 20240903 -61.68 234 20240805 32.48 809 -61.68 20240903 234 32.48 20240805 809 -61.68 20240903 234 32.48 20240805 0.00 N 043090 500 372 억 480709 N N 0 N 00 N