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
046970/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
20241118,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1315,28,2,2.18,3902547793,2971318,106.49,1305,1342,1267,1673,901,1287,1313.42,0.58,0,-152166,1365,1325,1270,1230,1175,1298,1203,219,386,500,820,1,1,43824999,576,-9.74,1.23,12,6.78,-135.00,1072.00,2240,20231211,-41.29,980,20240805,34.18,1945,-32.39,20240110,980,34.18,20240805,2240,-41.29,20231211,980,34.18,20240805,0.35,N,046970,500,219 억,,252146,N,N,0,N,00,N
20241118,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1299,12,2,0.93,3658403939,2784545,99.80,1305,1342,1267,1673,901,1287,1313.84,0.58,0,-158739,1365,1325,1270,1230,1175,1298,1203,219,386,500,820,1,1,43824999,569,-9.62,1.21,12,6.35,-135.00,1072.00,2240,20231211,-42.01,980,20240805,32.55,1945,-33.21,20240110,980,32.55,20240805,2240,-42.01,20231211,980,32.55,20240805,0.35,N,046970,500,219 억,,252146,N,N,0,N,00,N
20241118,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1315,28,2,2.18,3331247575,2532856,90.78,1305,1342,1267,1673,901,1287,1315.24,0.58,0,-157965,1365,1325,1270,1230,1175,1298,1203,219,386,500,820,1,1,43824999,576,-9.74,1.23,12,5.78,-135.00,1072.00,2240,20231211,-41.29,980,20240805,34.18,1945,-32.39,20240110,980,34.18,20240805,2240,-41.29,20231211,980,34.18,20240805,0.35,N,046970,500,219 억,,252146,N,N,0,N,00,N
20241118,130456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1316,29,2,2.25,3240350791,2463708,88.30,1305,1342,1267,1673,901,1287,1315.25,0.58,0,-154491,1365,1325,1270,1230,1175,1298,1203,219,386,500,820,1,1,43824999,577,-9.75,1.23,12,5.62,-135.00,1072.00,2240,20231211,-41.25,980,20240805,34.29,1945,-32.34,20240110,980,34.29,20240805,2240,-41.25,20231211,980,34.29,20240805,0.35,N,046970,500,219 억,,252146,N,N,0,N,00,N
20241118,120459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1308,21,2,1.63,3058786820,2325243,83.34,1305,1342,1267,1673,901,1287,1315.49,0.58,0,-159988,1365,1325,1270,1230,1175,1298,1203,219,386,500,820,1,1,43824999,573,-9.69,1.22,12,5.31,-135.00,1072.00,2240,20231211,-41.61,980,20240805,33.47,1945,-32.75,20240110,980,33.47,20240805,2240,-41.61,20231211,980,33.47,20240805,0.35,N,046970,500,219 억,,252146,N,N,0,N,00,N
20241118,110457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1307,20,2,1.55,2860791759,2174136,77.92,1305,1342,1267,1673,901,1287,1315.85,0.58,0,-159096,1365,1325,1270,1230,1175,1298,1203,219,386,500,820,1,1,43824999,573,-9.68,1.22,12,4.96,-135.00,1072.00,2240,20231211,-41.65,980,20240805,33.37,1945,-32.80,20240110,980,33.37,20240805,2240,-41.65,20231211,980,33.37,20240805,0.35,N,046970,500,219 억,,252146,N,N,0,N,00,N
20241118,100454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1316,29,2,2.25,2520435032,1914625,68.62,1305,1342,1267,1673,901,1287,1316.44,0.58,0,-152831,1365,1325,1270,1230,1175,1298,1203,219,386,500,820,1,1,43824999,577,-9.75,1.23,12,4.37,-135.00,1072.00,2240,20231211,-41.25,980,20240805,34.29,1945,-32.34,20240110,980,34.29,20240805,2240,-41.25,20231211,980,34.29,20240805,0.35,N,046970,500,219 억,,252146,N,N,0,N,00,N
20241118,090452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1271,-16,5,-1.24,469296111,360078,12.91,1305,1320,1271,1673,901,1287,1303.40,0.58,0,-67916,1365,1325,1270,1230,1175,1298,1203,219,386,500,820,1,1,43824999,557,-9.41,1.19,12,0.82,-135.00,1072.00,2240,20231211,-43.26,980,20240805,29.69,1945,-34.65,20240110,980,29.69,20240805,2240,-43.26,20231211,980,29.69,20240805,0.35,N,046970,500,219 억,,252146,N,N,0,N,00,N
20241115,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,-18,5,-1.38,3427866036,2730294,9.62,1305,1310,1215,1696,914,1305,1255.23,0.45,0,54224,1621,1463,1314,1156,1007,1542,1235,219,391,500,830,1,1,43824999,564,-9.53,1.20,12,6.23,-135.00,1072.00,2240,20231211,-42.54,980,20240805,31.33,1945,-33.83,20240110,980,31.33,20240805,2240,-42.54,20231211,980,31.33,20240805,0.32,N,046970,500,219 억,,199380,N,N,0,N,00,N
20241115,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1272,-33,5,-2.53,3175278660,2532698,8.93,1305,1310,1215,1696,914,1305,1253.61,0.45,0,58943,1621,1463,1314,1156,1007,1542,1235,219,391,500,830,1,1,43824999,557,-9.42,1.19,12,5.78,-135.00,1072.00,2240,20231211,-43.21,980,20240805,29.80,1945,-34.60,20240110,980,29.80,20240805,2240,-43.21,20231211,980,29.80,20240805,0.32,N,046970,500,219 억,,199380,N,N,0,N,00,N
20241115,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1268,-37,5,-2.84,2820280621,2254130,7.94,1305,1310,1215,1696,914,1305,1251.03,0.45,0,67626,1621,1463,1314,1156,1007,1542,1235,219,391,500,830,1,1,43824999,556,-9.39,1.18,12,5.14,-135.00,1072.00,2240,20231211,-43.39,980,20240805,29.39,1945,-34.81,20240110,980,29.39,20240805,2240,-43.39,20231211,980,29.39,20240805,0.32,N,046970,500,219 억,,199380,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 160453 57 100.00 KOSDAQ 유통 N N N N N 1315 28 2 2.18 3902547793 2971318 106.49 1305 1342 1267 1673 901 1287 1313.42 0.58 0 -152166 1365 1325 1270 1230 1175 1298 1203 219 386 500 820 1 1 43824999 576 -9.74 1.23 12 6.78 -135.00 1072.00 2240 20231211 -41.29 980 20240805 34.18 1945 -32.39 20240110 980 34.18 20240805 2240 -41.29 20231211 980 34.18 20240805 0.35 N 046970 500 219 억 252146 N N 0 N 00 N
3 20241118 150457 57 100.00 KOSDAQ 유통 N N N N N 1299 12 2 0.93 3658403939 2784545 99.80 1305 1342 1267 1673 901 1287 1313.84 0.58 0 -158739 1365 1325 1270 1230 1175 1298 1203 219 386 500 820 1 1 43824999 569 -9.62 1.21 12 6.35 -135.00 1072.00 2240 20231211 -42.01 980 20240805 32.55 1945 -33.21 20240110 980 32.55 20240805 2240 -42.01 20231211 980 32.55 20240805 0.35 N 046970 500 219 억 252146 N N 0 N 00 N
4 20241118 140458 57 100.00 KOSDAQ 유통 N N N N N 1315 28 2 2.18 3331247575 2532856 90.78 1305 1342 1267 1673 901 1287 1315.24 0.58 0 -157965 1365 1325 1270 1230 1175 1298 1203 219 386 500 820 1 1 43824999 576 -9.74 1.23 12 5.78 -135.00 1072.00 2240 20231211 -41.29 980 20240805 34.18 1945 -32.39 20240110 980 34.18 20240805 2240 -41.29 20231211 980 34.18 20240805 0.35 N 046970 500 219 억 252146 N N 0 N 00 N
5 20241118 130456 57 100.00 KOSDAQ 유통 N N N N N 1316 29 2 2.25 3240350791 2463708 88.30 1305 1342 1267 1673 901 1287 1315.25 0.58 0 -154491 1365 1325 1270 1230 1175 1298 1203 219 386 500 820 1 1 43824999 577 -9.75 1.23 12 5.62 -135.00 1072.00 2240 20231211 -41.25 980 20240805 34.29 1945 -32.34 20240110 980 34.29 20240805 2240 -41.25 20231211 980 34.29 20240805 0.35 N 046970 500 219 억 252146 N N 0 N 00 N
6 20241118 120459 57 100.00 KOSDAQ 유통 N N N N N 1308 21 2 1.63 3058786820 2325243 83.34 1305 1342 1267 1673 901 1287 1315.49 0.58 0 -159988 1365 1325 1270 1230 1175 1298 1203 219 386 500 820 1 1 43824999 573 -9.69 1.22 12 5.31 -135.00 1072.00 2240 20231211 -41.61 980 20240805 33.47 1945 -32.75 20240110 980 33.47 20240805 2240 -41.61 20231211 980 33.47 20240805 0.35 N 046970 500 219 억 252146 N N 0 N 00 N
7 20241118 110457 57 100.00 KOSDAQ 유통 N N N N N 1307 20 2 1.55 2860791759 2174136 77.92 1305 1342 1267 1673 901 1287 1315.85 0.58 0 -159096 1365 1325 1270 1230 1175 1298 1203 219 386 500 820 1 1 43824999 573 -9.68 1.22 12 4.96 -135.00 1072.00 2240 20231211 -41.65 980 20240805 33.37 1945 -32.80 20240110 980 33.37 20240805 2240 -41.65 20231211 980 33.37 20240805 0.35 N 046970 500 219 억 252146 N N 0 N 00 N
8 20241118 100454 57 100.00 KOSDAQ 유통 N N N N N 1316 29 2 2.25 2520435032 1914625 68.62 1305 1342 1267 1673 901 1287 1316.44 0.58 0 -152831 1365 1325 1270 1230 1175 1298 1203 219 386 500 820 1 1 43824999 577 -9.75 1.23 12 4.37 -135.00 1072.00 2240 20231211 -41.25 980 20240805 34.29 1945 -32.34 20240110 980 34.29 20240805 2240 -41.25 20231211 980 34.29 20240805 0.35 N 046970 500 219 억 252146 N N 0 N 00 N
9 20241118 090452 57 100.00 KOSDAQ 유통 N N N N N 1271 -16 5 -1.24 469296111 360078 12.91 1305 1320 1271 1673 901 1287 1303.40 0.58 0 -67916 1365 1325 1270 1230 1175 1298 1203 219 386 500 820 1 1 43824999 557 -9.41 1.19 12 0.82 -135.00 1072.00 2240 20231211 -43.26 980 20240805 29.69 1945 -34.65 20240110 980 29.69 20240805 2240 -43.26 20231211 980 29.69 20240805 0.35 N 046970 500 219 억 252146 N N 0 N 00 N
10 20241115 160507 57 100.00 KOSDAQ 유통 N N N N N 1287 -18 5 -1.38 3427866036 2730294 9.62 1305 1310 1215 1696 914 1305 1255.23 0.45 0 54224 1621 1463 1314 1156 1007 1542 1235 219 391 500 830 1 1 43824999 564 -9.53 1.20 12 6.23 -135.00 1072.00 2240 20231211 -42.54 980 20240805 31.33 1945 -33.83 20240110 980 31.33 20240805 2240 -42.54 20231211 980 31.33 20240805 0.32 N 046970 500 219 억 199380 N N 0 N 00 N
11 20241115 150518 57 100.00 KOSDAQ 유통 N N N N N 1272 -33 5 -2.53 3175278660 2532698 8.93 1305 1310 1215 1696 914 1305 1253.61 0.45 0 58943 1621 1463 1314 1156 1007 1542 1235 219 391 500 830 1 1 43824999 557 -9.42 1.19 12 5.78 -135.00 1072.00 2240 20231211 -43.21 980 20240805 29.80 1945 -34.60 20240110 980 29.80 20240805 2240 -43.21 20231211 980 29.80 20240805 0.32 N 046970 500 219 억 199380 N N 0 N 00 N
12 20241115 140514 57 100.00 KOSDAQ 유통 N N N N N 1268 -37 5 -2.84 2820280621 2254130 7.94 1305 1310 1215 1696 914 1305 1251.03 0.45 0 67626 1621 1463 1314 1156 1007 1542 1235 219 391 500 830 1 1 43824999 556 -9.39 1.18 12 5.14 -135.00 1072.00 2240 20231211 -43.39 980 20240805 29.39 1945 -34.81 20240110 980 29.39 20240805 2240 -43.39 20231211 980 29.39 20240805 0.32 N 046970 500 219 억 199380 N N 0 N 00 N