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
053280/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
20241118,160515,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5120,80,2,1.59,1582329260,308550,19.43,5040,5200,5000,6550,3530,5040,5128.37,2.70,0,79733,5936,5487,5151,4702,4366,5320,4535,125,1510,500,3220,10,1,25000000,1280,-35.31,0.58,12,1.23,-145.00,8805.00,10380,20241015,-50.67,4065,20240723,25.95,10380,-50.67,20241015,4065,25.95,20240723,10380,-50.67,20241015,4065,25.95,20240723,1.27,N,053280,500,125 억,,674644,N,N,0,N,00,N
20241118,150518,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,60,2,1.19,1477933840,288105,18.14,5040,5200,5000,6550,3530,5040,5129.85,2.70,0,75591,5936,5487,5151,4702,4366,5320,4535,125,1510,500,3220,10,1,25000000,1275,-35.17,0.58,12,1.15,-145.00,8805.00,10380,20241015,-50.87,4065,20240723,25.46,10380,-50.87,20241015,4065,25.46,20240723,10380,-50.87,20241015,4065,25.46,20240723,1.27,N,053280,500,125 억,,674644,N,N,0,N,00,N
20241118,140520,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,60,2,1.19,1344192110,261881,16.49,5040,5200,5000,6550,3530,5040,5132.84,2.70,0,67410,5936,5487,5151,4702,4366,5320,4535,125,1510,500,3220,10,1,25000000,1275,-35.17,0.58,12,1.05,-145.00,8805.00,10380,20241015,-50.87,4065,20240723,25.46,10380,-50.87,20241015,4065,25.46,20240723,10380,-50.87,20241015,4065,25.46,20240723,1.27,N,053280,500,125 억,,674644,N,N,0,N,00,N
20241118,130517,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5130,90,2,1.79,1257335930,244881,15.42,5040,5200,5000,6550,3530,5040,5134.48,2.70,0,67613,5936,5487,5151,4702,4366,5320,4535,125,1510,500,3220,10,1,25000000,1283,-35.38,0.58,12,0.98,-145.00,8805.00,10380,20241015,-50.58,4065,20240723,26.20,10380,-50.58,20241015,4065,26.20,20240723,10380,-50.58,20241015,4065,26.20,20240723,1.27,N,053280,500,125 억,,674644,N,N,0,N,00,N
20241118,120520,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,110,2,2.18,1130771710,220283,13.87,5040,5200,5000,6550,3530,5040,5133.27,2.70,0,67920,5936,5487,5151,4702,4366,5320,4535,125,1510,500,3220,10,1,25000000,1288,-35.52,0.58,12,0.88,-145.00,8805.00,10380,20241015,-50.39,4065,20240723,26.69,10380,-50.39,20241015,4065,26.69,20240723,10380,-50.39,20241015,4065,26.69,20240723,1.27,N,053280,500,125 억,,674644,N,N,0,N,00,N
20241118,110518,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5140,100,2,1.98,1075169660,209502,13.19,5040,5200,5000,6550,3530,5040,5132.03,2.70,0,66178,5936,5487,5151,4702,4366,5320,4535,125,1510,500,3220,10,1,25000000,1285,-35.45,0.58,12,0.84,-145.00,8805.00,10380,20241015,-50.48,4065,20240723,26.45,10380,-50.48,20241015,4065,26.45,20240723,10380,-50.48,20241015,4065,26.45,20240723,1.27,N,053280,500,125 억,,674644,N,N,0,N,00,N
20241118,100516,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5180,140,2,2.78,854051500,166577,10.49,5040,5200,5000,6550,3530,5040,5127.08,2.70,0,55181,5936,5487,5151,4702,4366,5320,4535,125,1510,500,3220,10,1,25000000,1295,-35.72,0.59,12,0.67,-145.00,8805.00,10380,20241015,-50.10,4065,20240723,27.43,10380,-50.10,20241015,4065,27.43,20240723,10380,-50.10,20241015,4065,27.43,20240723,1.27,N,053280,500,125 억,,674644,N,N,0,N,00,N
20241118,090513,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5070,30,2,0.60,135041590,26810,1.69,5040,5090,5000,6550,3530,5040,5036.98,2.70,0,16264,5936,5487,5151,4702,4366,5320,4535,125,1510,500,3220,10,1,25000000,1268,-34.97,0.58,12,0.11,-145.00,8805.00,10380,20241015,-51.16,4065,20240723,24.72,10380,-51.16,20241015,4065,24.72,20240723,10380,-51.16,20241015,4065,24.72,20240723,1.27,N,053280,500,125 억,,674644,N,N,0,N,00,N
20241115,160529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5040,-120,5,-2.33,8178966465,1579229,492.79,5300,5600,4815,6700,3620,5160,5179.20,3.65,0,-237724,5366,5262,5176,5072,4986,5315,5125,125,1540,500,3300,10,1,25000000,1260,-34.76,0.57,12,6.32,-145.00,8805.00,10380,20241015,-51.45,4065,20240723,23.99,10380,-51.45,20241015,4065,23.99,20240723,10380,-51.45,20241015,4065,23.99,20240723,1.18,N,053280,500,125 억,,913453,N,N,0,N,00,N
20241115,150541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5110,-50,5,-0.97,7763941715,1497137,467.17,5300,5600,4815,6700,3620,5160,5185.87,3.65,0,-270823,5366,5262,5176,5072,4986,5315,5125,125,1540,500,3300,10,1,25000000,1278,-35.24,0.58,12,5.99,-145.00,8805.00,10380,20241015,-50.77,4065,20240723,25.71,10380,-50.77,20241015,4065,25.71,20240723,10380,-50.77,20241015,4065,25.71,20240723,1.18,N,053280,500,125 억,,913453,N,N,0,N,00,N
20241115,140537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5160,0,3,0.00,7337107375,1414176,441.28,5300,5600,4815,6700,3620,5160,5188.27,3.65,0,-293262,5366,5262,5176,5072,4986,5315,5125,125,1540,500,3300,10,1,25000000,1290,-35.59,0.59,12,5.66,-145.00,8805.00,10380,20241015,-50.29,4065,20240723,26.94,10380,-50.29,20241015,4065,26.94,20240723,10380,-50.29,20241015,4065,26.94,20240723,1.18,N,053280,500,125 억,,913453,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 160515 55 60.00 KOSDAQ 유통 N N N Y 60 N 5120 80 2 1.59 1582329260 308550 19.43 5040 5200 5000 6550 3530 5040 5128.37 2.70 0 79733 5936 5487 5151 4702 4366 5320 4535 125 1510 500 3220 10 1 25000000 1280 -35.31 0.58 12 1.23 -145.00 8805.00 10380 20241015 -50.67 4065 20240723 25.95 10380 -50.67 20241015 4065 25.95 20240723 10380 -50.67 20241015 4065 25.95 20240723 1.27 N 053280 500 125 억 674644 N N 0 N 00 N
3 20241118 150518 55 60.00 KOSDAQ 유통 N N N Y 60 N 5100 60 2 1.19 1477933840 288105 18.14 5040 5200 5000 6550 3530 5040 5129.85 2.70 0 75591 5936 5487 5151 4702 4366 5320 4535 125 1510 500 3220 10 1 25000000 1275 -35.17 0.58 12 1.15 -145.00 8805.00 10380 20241015 -50.87 4065 20240723 25.46 10380 -50.87 20241015 4065 25.46 20240723 10380 -50.87 20241015 4065 25.46 20240723 1.27 N 053280 500 125 억 674644 N N 0 N 00 N
4 20241118 140520 55 60.00 KOSDAQ 유통 N N N Y 60 N 5100 60 2 1.19 1344192110 261881 16.49 5040 5200 5000 6550 3530 5040 5132.84 2.70 0 67410 5936 5487 5151 4702 4366 5320 4535 125 1510 500 3220 10 1 25000000 1275 -35.17 0.58 12 1.05 -145.00 8805.00 10380 20241015 -50.87 4065 20240723 25.46 10380 -50.87 20241015 4065 25.46 20240723 10380 -50.87 20241015 4065 25.46 20240723 1.27 N 053280 500 125 억 674644 N N 0 N 00 N
5 20241118 130517 55 60.00 KOSDAQ 유통 N N N Y 60 N 5130 90 2 1.79 1257335930 244881 15.42 5040 5200 5000 6550 3530 5040 5134.48 2.70 0 67613 5936 5487 5151 4702 4366 5320 4535 125 1510 500 3220 10 1 25000000 1283 -35.38 0.58 12 0.98 -145.00 8805.00 10380 20241015 -50.58 4065 20240723 26.20 10380 -50.58 20241015 4065 26.20 20240723 10380 -50.58 20241015 4065 26.20 20240723 1.27 N 053280 500 125 억 674644 N N 0 N 00 N
6 20241118 120520 55 60.00 KOSDAQ 유통 N N N Y 60 N 5150 110 2 2.18 1130771710 220283 13.87 5040 5200 5000 6550 3530 5040 5133.27 2.70 0 67920 5936 5487 5151 4702 4366 5320 4535 125 1510 500 3220 10 1 25000000 1288 -35.52 0.58 12 0.88 -145.00 8805.00 10380 20241015 -50.39 4065 20240723 26.69 10380 -50.39 20241015 4065 26.69 20240723 10380 -50.39 20241015 4065 26.69 20240723 1.27 N 053280 500 125 억 674644 N N 0 N 00 N
7 20241118 110518 55 60.00 KOSDAQ 유통 N N N Y 60 N 5140 100 2 1.98 1075169660 209502 13.19 5040 5200 5000 6550 3530 5040 5132.03 2.70 0 66178 5936 5487 5151 4702 4366 5320 4535 125 1510 500 3220 10 1 25000000 1285 -35.45 0.58 12 0.84 -145.00 8805.00 10380 20241015 -50.48 4065 20240723 26.45 10380 -50.48 20241015 4065 26.45 20240723 10380 -50.48 20241015 4065 26.45 20240723 1.27 N 053280 500 125 억 674644 N N 0 N 00 N
8 20241118 100516 55 60.00 KOSDAQ 유통 N N N Y 60 N 5180 140 2 2.78 854051500 166577 10.49 5040 5200 5000 6550 3530 5040 5127.08 2.70 0 55181 5936 5487 5151 4702 4366 5320 4535 125 1510 500 3220 10 1 25000000 1295 -35.72 0.59 12 0.67 -145.00 8805.00 10380 20241015 -50.10 4065 20240723 27.43 10380 -50.10 20241015 4065 27.43 20240723 10380 -50.10 20241015 4065 27.43 20240723 1.27 N 053280 500 125 억 674644 N N 0 N 00 N
9 20241118 090513 55 60.00 KOSDAQ 유통 N N N Y 60 N 5070 30 2 0.60 135041590 26810 1.69 5040 5090 5000 6550 3530 5040 5036.98 2.70 0 16264 5936 5487 5151 4702 4366 5320 4535 125 1510 500 3220 10 1 25000000 1268 -34.97 0.58 12 0.11 -145.00 8805.00 10380 20241015 -51.16 4065 20240723 24.72 10380 -51.16 20241015 4065 24.72 20240723 10380 -51.16 20241015 4065 24.72 20240723 1.27 N 053280 500 125 억 674644 N N 0 N 00 N
10 20241115 160529 55 60.00 KOSDAQ 유통 N N N Y 60 N 5040 -120 5 -2.33 8178966465 1579229 492.79 5300 5600 4815 6700 3620 5160 5179.20 3.65 0 -237724 5366 5262 5176 5072 4986 5315 5125 125 1540 500 3300 10 1 25000000 1260 -34.76 0.57 12 6.32 -145.00 8805.00 10380 20241015 -51.45 4065 20240723 23.99 10380 -51.45 20241015 4065 23.99 20240723 10380 -51.45 20241015 4065 23.99 20240723 1.18 N 053280 500 125 억 913453 N N 0 N 00 N
11 20241115 150541 55 60.00 KOSDAQ 유통 N N N Y 60 N 5110 -50 5 -0.97 7763941715 1497137 467.17 5300 5600 4815 6700 3620 5160 5185.87 3.65 0 -270823 5366 5262 5176 5072 4986 5315 5125 125 1540 500 3300 10 1 25000000 1278 -35.24 0.58 12 5.99 -145.00 8805.00 10380 20241015 -50.77 4065 20240723 25.71 10380 -50.77 20241015 4065 25.71 20240723 10380 -50.77 20241015 4065 25.71 20240723 1.18 N 053280 500 125 억 913453 N N 0 N 00 N
12 20241115 140537 55 60.00 KOSDAQ 유통 N N N Y 60 N 5160 0 3 0.00 7337107375 1414176 441.28 5300 5600 4815 6700 3620 5160 5188.27 3.65 0 -293262 5366 5262 5176 5072 4986 5315 5125 125 1540 500 3300 10 1 25000000 1290 -35.59 0.59 12 5.66 -145.00 8805.00 10380 20241015 -50.29 4065 20240723 26.94 10380 -50.29 20241015 4065 26.94 20240723 10380 -50.29 20241015 4065 26.94 20240723 1.18 N 053280 500 125 억 913453 N N 0 N 00 N