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
064240/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
20241118,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-30,5,-1.12,245422720,93777,14.31,2670,2675,2580,3470,1870,2670,2617.08,1.15,0,-23968,3220,2945,2655,2380,2090,3082,2517,178,800,500,1760,5,1,35038012,925,-9.30,1.07,12,0.27,-284.00,2466.00,4970,20231120,-46.88,2255,20241114,17.07,3700,-28.65,20240717,2255,17.07,20241114,4970,-46.88,20231120,2255,17.07,20241114,1.02,N,064240,500,177 억,,404514,N,N,0,N,00,N
20241118,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-70,5,-2.62,192786925,73526,11.22,2670,2675,2595,3470,1870,2670,2622.02,1.15,0,-22821,3220,2945,2655,2380,2090,3082,2517,178,800,500,1760,5,1,35038012,911,-9.15,1.05,12,0.21,-284.00,2466.00,4970,20231120,-47.69,2255,20241114,15.30,3700,-29.73,20240717,2255,15.30,20241114,4970,-47.69,20231120,2255,15.30,20241114,1.02,N,064240,500,177 억,,404514,N,N,0,N,00,N
20241118,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-65,5,-2.43,179873695,68570,10.46,2670,2675,2595,3470,1870,2670,2623.21,1.15,0,-20920,3220,2945,2655,2380,2090,3082,2517,178,800,500,1760,5,1,35038012,913,-9.17,1.06,12,0.20,-284.00,2466.00,4970,20231120,-47.59,2255,20241114,15.52,3700,-29.59,20240717,2255,15.52,20241114,4970,-47.59,20231120,2255,15.52,20241114,1.02,N,064240,500,177 억,,404514,N,N,0,N,00,N
20241118,130542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-40,5,-1.50,141995265,54042,8.25,2670,2675,2605,3470,1870,2670,2627.50,1.15,0,-12756,3220,2945,2655,2380,2090,3082,2517,178,800,500,1760,5,1,35038012,921,-9.26,1.07,12,0.15,-284.00,2466.00,4970,20231120,-47.08,2255,20241114,16.63,3700,-28.92,20240717,2255,16.63,20241114,4970,-47.08,20231120,2255,16.63,20241114,1.02,N,064240,500,177 억,,404514,N,N,0,N,00,N
20241118,120545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-50,5,-1.87,132135340,50277,7.67,2670,2675,2605,3470,1870,2670,2628.15,1.15,0,-9818,3220,2945,2655,2380,2090,3082,2517,178,800,500,1760,5,1,35038012,918,-9.23,1.06,12,0.14,-284.00,2466.00,4970,20231120,-47.28,2255,20241114,16.19,3700,-29.19,20240717,2255,16.19,20241114,4970,-47.28,20231120,2255,16.19,20241114,1.02,N,064240,500,177 억,,404514,N,N,0,N,00,N
20241118,110543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-25,5,-0.94,103354340,39307,6.00,2670,2675,2605,3470,1870,2670,2629.41,1.15,0,-4597,3220,2945,2655,2380,2090,3082,2517,178,800,500,1760,5,1,35038012,927,-9.31,1.07,12,0.11,-284.00,2466.00,4970,20231120,-46.78,2255,20241114,17.29,3700,-28.51,20240717,2255,17.29,20241114,4970,-46.78,20231120,2255,17.29,20241114,1.02,N,064240,500,177 억,,404514,N,N,0,N,00,N
20241118,100539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-35,5,-1.31,52239720,19803,3.02,2670,2675,2610,3470,1870,2670,2637.97,1.15,0,-3695,3220,2945,2655,2380,2090,3082,2517,178,800,500,1760,5,1,35038012,923,-9.28,1.07,12,0.06,-284.00,2466.00,4970,20231120,-46.98,2255,20241114,16.85,3700,-28.78,20240717,2255,16.85,20241114,4970,-46.98,20231120,2255,16.85,20241114,1.02,N,064240,500,177 억,,404514,N,N,0,N,00,N
20241118,090537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-35,5,-1.31,10208280,3838,0.59,2670,2675,2635,3470,1870,2670,2659.79,1.15,0,-1378,3220,2945,2655,2380,2090,3082,2517,178,800,500,1760,5,1,35038012,923,-9.28,1.07,12,0.01,-284.00,2466.00,4970,20231120,-46.98,2255,20241114,16.85,3700,-28.78,20240717,2255,16.85,20241114,4970,-46.98,20231120,2255,16.85,20241114,1.02,N,064240,500,177 억,,404514,N,N,0,N,00,N
20241115,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,275,2,11.48,1755161120,653799,342.56,2400,2930,2365,3110,1680,2395,2684.57,1.12,0,16960,2488,2441,2348,2301,2208,2465,2325,178,715,500,1580,5,1,35038012,936,-9.40,1.08,12,1.87,-284.00,2466.00,4970,20231120,-46.28,2255,20241114,18.40,3700,-27.84,20240717,2255,18.40,20241114,4970,-46.28,20231120,2255,18.40,20241114,1.07,N,064240,500,177 억,,391068,N,N,0,N,00,N
20241115,150609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,215,2,8.98,1715278100,638755,334.68,2400,2930,2365,3110,1680,2395,2685.35,1.12,0,18940,2488,2441,2348,2301,2208,2465,2325,178,715,500,1580,5,1,35038012,914,-9.19,1.06,12,1.82,-284.00,2466.00,4970,20231120,-47.48,2255,20241114,15.74,3700,-29.46,20240717,2255,15.74,20241114,4970,-47.48,20231120,2255,15.74,20241114,1.07,N,064240,500,177 억,,391068,N,N,0,N,00,N
20241115,140604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,230,2,9.60,1573475825,584335,306.16,2400,2930,2365,3110,1680,2395,2692.76,1.12,0,-17535,2488,2441,2348,2301,2208,2465,2325,178,715,500,1580,5,1,35038012,920,-9.24,1.06,12,1.67,-284.00,2466.00,4970,20231120,-47.18,2255,20241114,16.41,3700,-29.05,20240717,2255,16.41,20241114,4970,-47.18,20231120,2255,16.41,20241114,1.07,N,064240,500,177 억,,391068,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 160538 57 100.00 KOSDAQ 유통 N N N N N 2640 -30 5 -1.12 245422720 93777 14.31 2670 2675 2580 3470 1870 2670 2617.08 1.15 0 -23968 3220 2945 2655 2380 2090 3082 2517 178 800 500 1760 5 1 35038012 925 -9.30 1.07 12 0.27 -284.00 2466.00 4970 20231120 -46.88 2255 20241114 17.07 3700 -28.65 20240717 2255 17.07 20241114 4970 -46.88 20231120 2255 17.07 20241114 1.02 N 064240 500 177 억 404514 N N 0 N 00 N
3 20241118 150542 57 100.00 KOSDAQ 유통 N N N N N 2600 -70 5 -2.62 192786925 73526 11.22 2670 2675 2595 3470 1870 2670 2622.02 1.15 0 -22821 3220 2945 2655 2380 2090 3082 2517 178 800 500 1760 5 1 35038012 911 -9.15 1.05 12 0.21 -284.00 2466.00 4970 20231120 -47.69 2255 20241114 15.30 3700 -29.73 20240717 2255 15.30 20241114 4970 -47.69 20231120 2255 15.30 20241114 1.02 N 064240 500 177 억 404514 N N 0 N 00 N
4 20241118 140544 57 100.00 KOSDAQ 유통 N N N N N 2605 -65 5 -2.43 179873695 68570 10.46 2670 2675 2595 3470 1870 2670 2623.21 1.15 0 -20920 3220 2945 2655 2380 2090 3082 2517 178 800 500 1760 5 1 35038012 913 -9.17 1.06 12 0.20 -284.00 2466.00 4970 20231120 -47.59 2255 20241114 15.52 3700 -29.59 20240717 2255 15.52 20241114 4970 -47.59 20231120 2255 15.52 20241114 1.02 N 064240 500 177 억 404514 N N 0 N 00 N
5 20241118 130542 57 100.00 KOSDAQ 유통 N N N N N 2630 -40 5 -1.50 141995265 54042 8.25 2670 2675 2605 3470 1870 2670 2627.50 1.15 0 -12756 3220 2945 2655 2380 2090 3082 2517 178 800 500 1760 5 1 35038012 921 -9.26 1.07 12 0.15 -284.00 2466.00 4970 20231120 -47.08 2255 20241114 16.63 3700 -28.92 20240717 2255 16.63 20241114 4970 -47.08 20231120 2255 16.63 20241114 1.02 N 064240 500 177 억 404514 N N 0 N 00 N
6 20241118 120545 57 100.00 KOSDAQ 유통 N N N N N 2620 -50 5 -1.87 132135340 50277 7.67 2670 2675 2605 3470 1870 2670 2628.15 1.15 0 -9818 3220 2945 2655 2380 2090 3082 2517 178 800 500 1760 5 1 35038012 918 -9.23 1.06 12 0.14 -284.00 2466.00 4970 20231120 -47.28 2255 20241114 16.19 3700 -29.19 20240717 2255 16.19 20241114 4970 -47.28 20231120 2255 16.19 20241114 1.02 N 064240 500 177 억 404514 N N 0 N 00 N
7 20241118 110543 57 100.00 KOSDAQ 유통 N N N N N 2645 -25 5 -0.94 103354340 39307 6.00 2670 2675 2605 3470 1870 2670 2629.41 1.15 0 -4597 3220 2945 2655 2380 2090 3082 2517 178 800 500 1760 5 1 35038012 927 -9.31 1.07 12 0.11 -284.00 2466.00 4970 20231120 -46.78 2255 20241114 17.29 3700 -28.51 20240717 2255 17.29 20241114 4970 -46.78 20231120 2255 17.29 20241114 1.02 N 064240 500 177 억 404514 N N 0 N 00 N
8 20241118 100539 57 100.00 KOSDAQ 유통 N N N N N 2635 -35 5 -1.31 52239720 19803 3.02 2670 2675 2610 3470 1870 2670 2637.97 1.15 0 -3695 3220 2945 2655 2380 2090 3082 2517 178 800 500 1760 5 1 35038012 923 -9.28 1.07 12 0.06 -284.00 2466.00 4970 20231120 -46.98 2255 20241114 16.85 3700 -28.78 20240717 2255 16.85 20241114 4970 -46.98 20231120 2255 16.85 20241114 1.02 N 064240 500 177 억 404514 N N 0 N 00 N
9 20241118 090537 57 100.00 KOSDAQ 유통 N N N N N 2635 -35 5 -1.31 10208280 3838 0.59 2670 2675 2635 3470 1870 2670 2659.79 1.15 0 -1378 3220 2945 2655 2380 2090 3082 2517 178 800 500 1760 5 1 35038012 923 -9.28 1.07 12 0.01 -284.00 2466.00 4970 20231120 -46.98 2255 20241114 16.85 3700 -28.78 20240717 2255 16.85 20241114 4970 -46.98 20231120 2255 16.85 20241114 1.02 N 064240 500 177 억 404514 N N 0 N 00 N
10 20241115 160555 57 100.00 KOSDAQ 유통 N N N N N 2670 275 2 11.48 1755161120 653799 342.56 2400 2930 2365 3110 1680 2395 2684.57 1.12 0 16960 2488 2441 2348 2301 2208 2465 2325 178 715 500 1580 5 1 35038012 936 -9.40 1.08 12 1.87 -284.00 2466.00 4970 20231120 -46.28 2255 20241114 18.40 3700 -27.84 20240717 2255 18.40 20241114 4970 -46.28 20231120 2255 18.40 20241114 1.07 N 064240 500 177 억 391068 N N 0 N 00 N
11 20241115 150609 57 100.00 KOSDAQ 유통 N N N N N 2610 215 2 8.98 1715278100 638755 334.68 2400 2930 2365 3110 1680 2395 2685.35 1.12 0 18940 2488 2441 2348 2301 2208 2465 2325 178 715 500 1580 5 1 35038012 914 -9.19 1.06 12 1.82 -284.00 2466.00 4970 20231120 -47.48 2255 20241114 15.74 3700 -29.46 20240717 2255 15.74 20241114 4970 -47.48 20231120 2255 15.74 20241114 1.07 N 064240 500 177 억 391068 N N 0 N 00 N
12 20241115 140604 57 100.00 KOSDAQ 유통 N N N N N 2625 230 2 9.60 1573475825 584335 306.16 2400 2930 2365 3110 1680 2395 2692.76 1.12 0 -17535 2488 2441 2348 2301 2208 2465 2325 178 715 500 1580 5 1 35038012 920 -9.24 1.06 12 1.67 -284.00 2466.00 4970 20231120 -47.18 2255 20241114 16.41 3700 -29.05 20240717 2255 16.41 20241114 4970 -47.18 20231120 2255 16.41 20241114 1.07 N 064240 500 177 억 391068 N N 0 N 00 N