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
051380/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
20241118,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,55,2,2.35,145509470,60857,76.68,2395,2430,2345,3045,1645,2345,2391.01,1.16,0,-4925,2495,2420,2275,2200,2055,2457,2237,77,700,500,1450,5,1,15340072,368,48.00,0.86,12,0.40,50.00,2806.00,5200,20231220,-53.85,2130,20240909,12.68,4570,-47.48,20240109,2130,12.68,20240909,8900,-73.03,20231213,2130,12.68,20240909,1.92,N,051380,500,76 억,,177179,N,N,0,N,00,N
20241118,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,45,2,1.92,134217270,56112,70.70,2395,2430,2345,3045,1645,2345,2391.95,1.16,0,-5558,2495,2420,2275,2200,2055,2457,2237,77,700,500,1450,5,1,15340072,367,47.80,0.85,12,0.37,50.00,2806.00,5200,20231220,-54.04,2130,20240909,12.21,4570,-47.70,20240109,2130,12.21,20240909,8900,-73.15,20231213,2130,12.21,20240909,1.92,N,051380,500,76 억,,177179,N,N,0,N,00,N
20241118,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,70,2,2.99,116118150,48511,61.12,2395,2430,2345,3045,1645,2345,2393.65,1.16,0,-4592,2495,2420,2275,2200,2055,2457,2237,77,700,500,1450,5,1,15340072,370,48.30,0.86,12,0.32,50.00,2806.00,5200,20231220,-53.56,2130,20240909,13.38,4570,-47.16,20240109,2130,13.38,20240909,8900,-72.87,20231213,2130,13.38,20240909,1.92,N,051380,500,76 억,,177179,N,N,0,N,00,N
20241118,130508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,55,2,2.35,111386770,46546,58.65,2395,2430,2345,3045,1645,2345,2393.05,1.16,0,-3301,2495,2420,2275,2200,2055,2457,2237,77,700,500,1450,5,1,15340072,368,48.00,0.86,12,0.30,50.00,2806.00,5200,20231220,-53.85,2130,20240909,12.68,4570,-47.48,20240109,2130,12.68,20240909,8900,-73.03,20231213,2130,12.68,20240909,1.92,N,051380,500,76 억,,177179,N,N,0,N,00,N
20241118,120511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,55,2,2.35,96811840,40483,51.01,2395,2430,2345,3045,1645,2345,2391.42,1.16,0,-2106,2495,2420,2275,2200,2055,2457,2237,77,700,500,1450,5,1,15340072,368,48.00,0.86,12,0.26,50.00,2806.00,5200,20231220,-53.85,2130,20240909,12.68,4570,-47.48,20240109,2130,12.68,20240909,8900,-73.03,20231213,2130,12.68,20240909,1.92,N,051380,500,76 억,,177179,N,N,0,N,00,N
20241118,110509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,65,2,2.77,83217185,34818,43.87,2395,2430,2345,3045,1645,2345,2390.06,1.16,0,-2152,2495,2420,2275,2200,2055,2457,2237,77,700,500,1450,5,1,15340072,370,48.20,0.86,12,0.23,50.00,2806.00,5200,20231220,-53.65,2130,20240909,13.15,4570,-47.26,20240109,2130,13.15,20240909,8900,-72.92,20231213,2130,13.15,20240909,1.92,N,051380,500,76 억,,177179,N,N,0,N,00,N
20241118,100507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,60,2,2.56,50308995,21191,26.70,2395,2405,2345,3045,1645,2345,2374.07,1.16,0,-1435,2495,2420,2275,2200,2055,2457,2237,77,700,500,1450,5,1,15340072,369,48.10,0.86,12,0.14,50.00,2806.00,5200,20231220,-53.75,2130,20240909,12.91,4570,-47.37,20240109,2130,12.91,20240909,8900,-72.98,20231213,2130,12.91,20240909,1.92,N,051380,500,76 억,,177179,N,N,0,N,00,N
20241118,090504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,0,3,0.00,13105625,5540,6.98,2395,2395,2345,3045,1645,2345,2365.64,1.16,0,-4566,2495,2420,2275,2200,2055,2457,2237,77,700,500,1450,5,1,15340072,360,46.90,0.84,12,0.04,50.00,2806.00,5200,20231220,-54.90,2130,20240909,10.09,4570,-48.69,20240109,2130,10.09,20240909,8900,-73.65,20231213,2130,10.09,20240909,1.92,N,051380,500,76 억,,177179,N,N,0,N,00,N
20241115,160520,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2345,40,2,1.74,180915340,79227,252.31,2270,2350,2130,2995,1615,2305,2283.50,1.08,0,12285,2418,2361,2333,2276,2248,2347,2262,77,690,500,1420,5,1,15340072,360,46.90,0.84,12,0.52,50.00,2806.00,5200,20231220,-54.90,2130,20241115,10.09,4570,-48.69,20240109,2130,10.09,20241115,8900,-73.65,20231213,2130,10.09,20241115,2.07,N,051380,500,76 억,,164938,N,N,0,N,00,N
20241115,150531,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2340,35,2,1.52,177225730,77649,247.28,2270,2350,2130,2995,1615,2305,2282.40,1.08,0,12434,2418,2361,2333,2276,2248,2347,2262,77,690,500,1420,5,1,15340072,359,46.80,0.83,12,0.51,50.00,2806.00,5200,20231220,-55.00,2130,20241115,9.86,4570,-48.80,20240109,2130,9.86,20241115,8900,-73.71,20231213,2130,9.86,20241115,2.07,N,051380,500,76 억,,164938,N,N,0,N,00,N
20241115,140527,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2330,25,2,1.08,168029740,73717,234.76,2270,2350,2130,2995,1615,2305,2279.39,1.08,0,9390,2418,2361,2333,2276,2248,2347,2262,77,690,500,1420,5,1,15340072,357,46.60,0.83,12,0.48,50.00,2806.00,5200,20231220,-55.19,2130,20241115,9.39,4570,-49.02,20240109,2130,9.39,20241115,8900,-73.82,20231213,2130,9.39,20241115,2.07,N,051380,500,76 억,,164938,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 160505 57 100.00 KOSDAQ 유통 N N N N N 2400 55 2 2.35 145509470 60857 76.68 2395 2430 2345 3045 1645 2345 2391.01 1.16 0 -4925 2495 2420 2275 2200 2055 2457 2237 77 700 500 1450 5 1 15340072 368 48.00 0.86 12 0.40 50.00 2806.00 5200 20231220 -53.85 2130 20240909 12.68 4570 -47.48 20240109 2130 12.68 20240909 8900 -73.03 20231213 2130 12.68 20240909 1.92 N 051380 500 76 억 177179 N N 0 N 00 N
3 20241118 150509 57 100.00 KOSDAQ 유통 N N N N N 2390 45 2 1.92 134217270 56112 70.70 2395 2430 2345 3045 1645 2345 2391.95 1.16 0 -5558 2495 2420 2275 2200 2055 2457 2237 77 700 500 1450 5 1 15340072 367 47.80 0.85 12 0.37 50.00 2806.00 5200 20231220 -54.04 2130 20240909 12.21 4570 -47.70 20240109 2130 12.21 20240909 8900 -73.15 20231213 2130 12.21 20240909 1.92 N 051380 500 76 억 177179 N N 0 N 00 N
4 20241118 140511 57 100.00 KOSDAQ 유통 N N N N N 2415 70 2 2.99 116118150 48511 61.12 2395 2430 2345 3045 1645 2345 2393.65 1.16 0 -4592 2495 2420 2275 2200 2055 2457 2237 77 700 500 1450 5 1 15340072 370 48.30 0.86 12 0.32 50.00 2806.00 5200 20231220 -53.56 2130 20240909 13.38 4570 -47.16 20240109 2130 13.38 20240909 8900 -72.87 20231213 2130 13.38 20240909 1.92 N 051380 500 76 억 177179 N N 0 N 00 N
5 20241118 130508 57 100.00 KOSDAQ 유통 N N N N N 2400 55 2 2.35 111386770 46546 58.65 2395 2430 2345 3045 1645 2345 2393.05 1.16 0 -3301 2495 2420 2275 2200 2055 2457 2237 77 700 500 1450 5 1 15340072 368 48.00 0.86 12 0.30 50.00 2806.00 5200 20231220 -53.85 2130 20240909 12.68 4570 -47.48 20240109 2130 12.68 20240909 8900 -73.03 20231213 2130 12.68 20240909 1.92 N 051380 500 76 억 177179 N N 0 N 00 N
6 20241118 120511 57 100.00 KOSDAQ 유통 N N N N N 2400 55 2 2.35 96811840 40483 51.01 2395 2430 2345 3045 1645 2345 2391.42 1.16 0 -2106 2495 2420 2275 2200 2055 2457 2237 77 700 500 1450 5 1 15340072 368 48.00 0.86 12 0.26 50.00 2806.00 5200 20231220 -53.85 2130 20240909 12.68 4570 -47.48 20240109 2130 12.68 20240909 8900 -73.03 20231213 2130 12.68 20240909 1.92 N 051380 500 76 억 177179 N N 0 N 00 N
7 20241118 110509 57 100.00 KOSDAQ 유통 N N N N N 2410 65 2 2.77 83217185 34818 43.87 2395 2430 2345 3045 1645 2345 2390.06 1.16 0 -2152 2495 2420 2275 2200 2055 2457 2237 77 700 500 1450 5 1 15340072 370 48.20 0.86 12 0.23 50.00 2806.00 5200 20231220 -53.65 2130 20240909 13.15 4570 -47.26 20240109 2130 13.15 20240909 8900 -72.92 20231213 2130 13.15 20240909 1.92 N 051380 500 76 억 177179 N N 0 N 00 N
8 20241118 100507 57 100.00 KOSDAQ 유통 N N N N N 2405 60 2 2.56 50308995 21191 26.70 2395 2405 2345 3045 1645 2345 2374.07 1.16 0 -1435 2495 2420 2275 2200 2055 2457 2237 77 700 500 1450 5 1 15340072 369 48.10 0.86 12 0.14 50.00 2806.00 5200 20231220 -53.75 2130 20240909 12.91 4570 -47.37 20240109 2130 12.91 20240909 8900 -72.98 20231213 2130 12.91 20240909 1.92 N 051380 500 76 억 177179 N N 0 N 00 N
9 20241118 090504 57 100.00 KOSDAQ 유통 N N N N N 2345 0 3 0.00 13105625 5540 6.98 2395 2395 2345 3045 1645 2345 2365.64 1.16 0 -4566 2495 2420 2275 2200 2055 2457 2237 77 700 500 1450 5 1 15340072 360 46.90 0.84 12 0.04 50.00 2806.00 5200 20231220 -54.90 2130 20240909 10.09 4570 -48.69 20240109 2130 10.09 20240909 8900 -73.65 20231213 2130 10.09 20240909 1.92 N 051380 500 76 억 177179 N N 0 N 00 N
10 20241115 160520 57 100.00 KOSDAQ 신저가 유통 N N N N N 2345 40 2 1.74 180915340 79227 252.31 2270 2350 2130 2995 1615 2305 2283.50 1.08 0 12285 2418 2361 2333 2276 2248 2347 2262 77 690 500 1420 5 1 15340072 360 46.90 0.84 12 0.52 50.00 2806.00 5200 20231220 -54.90 2130 20241115 10.09 4570 -48.69 20240109 2130 10.09 20241115 8900 -73.65 20231213 2130 10.09 20241115 2.07 N 051380 500 76 억 164938 N N 0 N 00 N
11 20241115 150531 57 100.00 KOSDAQ 신저가 유통 N N N N N 2340 35 2 1.52 177225730 77649 247.28 2270 2350 2130 2995 1615 2305 2282.40 1.08 0 12434 2418 2361 2333 2276 2248 2347 2262 77 690 500 1420 5 1 15340072 359 46.80 0.83 12 0.51 50.00 2806.00 5200 20231220 -55.00 2130 20241115 9.86 4570 -48.80 20240109 2130 9.86 20241115 8900 -73.71 20231213 2130 9.86 20241115 2.07 N 051380 500 76 억 164938 N N 0 N 00 N
12 20241115 140527 57 100.00 KOSDAQ 신저가 유통 N N N N N 2330 25 2 1.08 168029740 73717 234.76 2270 2350 2130 2995 1615 2305 2279.39 1.08 0 9390 2418 2361 2333 2276 2248 2347 2262 77 690 500 1420 5 1 15340072 357 46.60 0.83 12 0.48 50.00 2806.00 5200 20231220 -55.19 2130 20241115 9.39 4570 -49.02 20240109 2130 9.39 20241115 8900 -73.82 20231213 2130 9.39 20241115 2.07 N 051380 500 76 억 164938 N N 0 N 00 N