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
065170/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
20241118,160542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,215,2,2,0.94,341677207,1537225,256.07,218,239,209,276,150,213,222.27,1.65,0,-7834,221,216,210,205,199,219,208,445,63,500,140,1,1,88970559,191,-107.50,0.61,12,1.73,-2.00,353.00,672,20231205,-68.01,204,20241115,5.39,657,-67.28,20240520,204,5.39,20241115,672,-68.01,20231205,204,5.39,20241115,0.05,N,065170,500,444 억,,1466779,N,N,0,N,00,N
20241118,150546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,0,3,0.00,335284901,1507331,251.09,218,239,209,276,150,213,222.44,1.65,0,-2958,221,216,210,205,199,219,208,445,63,500,140,1,1,88970559,190,-106.50,0.60,12,1.69,-2.00,353.00,672,20231205,-68.30,204,20241115,4.41,657,-67.58,20240520,204,4.41,20241115,672,-68.30,20231205,204,4.41,20241115,0.05,N,065170,500,444 억,,1466779,N,N,0,N,00,N
20241118,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,0,3,0.00,312288216,1399664,233.16,218,239,209,276,150,213,223.12,1.65,0,12709,221,216,210,205,199,219,208,445,63,500,140,1,1,88970559,190,-106.50,0.60,12,1.57,-2.00,353.00,672,20231205,-68.30,204,20241115,4.41,657,-67.58,20240520,204,4.41,20241115,672,-68.30,20231205,204,4.41,20241115,0.05,N,065170,500,444 억,,1466779,N,N,0,N,00,N
20241118,130546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,214,1,2,0.47,302632821,1353935,225.54,218,239,209,276,150,213,223.52,1.65,0,8362,221,216,210,205,199,219,208,445,63,500,140,1,1,88970559,190,-107.00,0.61,12,1.52,-2.00,353.00,672,20231205,-68.15,204,20241115,4.90,657,-67.43,20240520,204,4.90,20241115,672,-68.15,20231205,204,4.90,20241115,0.05,N,065170,500,444 억,,1466779,N,N,0,N,00,N
20241118,120549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,212,-1,5,-0.47,291445215,1301166,216.75,218,239,209,276,150,213,223.99,1.65,0,17659,221,216,210,205,199,219,208,445,63,500,140,1,1,88970559,189,-106.00,0.60,12,1.46,-2.00,353.00,672,20231205,-68.45,204,20241115,3.92,657,-67.73,20240520,204,3.92,20241115,672,-68.45,20231205,204,3.92,20241115,0.05,N,065170,500,444 억,,1466779,N,N,0,N,00,N
20241118,110547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,219,6,2,2.82,253790782,1124021,187.24,218,239,214,276,150,213,225.79,1.65,0,27957,221,216,210,205,199,219,208,445,63,500,140,1,1,88970559,195,-109.50,0.62,12,1.26,-2.00,353.00,672,20231205,-67.41,204,20241115,7.35,657,-66.67,20240520,204,7.35,20241115,672,-67.41,20231205,204,7.35,20241115,0.05,N,065170,500,444 억,,1466779,N,N,0,N,00,N
20241118,100543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,221,8,2,3.76,240471188,1063075,177.09,218,239,214,276,150,213,226.20,1.65,0,52207,221,216,210,205,199,219,208,445,63,500,140,1,1,88970559,197,-110.50,0.63,12,1.19,-2.00,353.00,672,20231205,-67.11,204,20241115,8.33,657,-66.36,20240520,204,8.33,20241115,672,-67.11,20231205,204,8.33,20241115,0.05,N,065170,500,444 억,,1466779,N,N,0,N,00,N
20241118,090541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,236,23,2,10.80,56086788,246035,40.98,218,239,214,276,150,213,227.96,1.65,0,67008,221,216,210,205,199,219,208,445,63,500,140,1,1,88970559,210,-118.00,0.67,12,0.28,-2.00,353.00,672,20231205,-64.88,204,20241115,15.69,657,-64.08,20240520,204,15.69,20241115,672,-64.88,20231205,204,15.69,20241115,0.05,N,065170,500,444 억,,1466779,N,N,0,N,00,N
20241115,160559,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,213,4,2,1.91,124993833,600164,59.29,208,215,204,271,147,209,208.27,1.54,0,93598,223,215,210,202,197,213,200,445,62,500,140,1,1,88970559,190,-106.50,0.60,12,0.67,-2.00,353.00,672,20231205,-68.30,204,20241115,4.41,657,-67.58,20240520,204,4.41,20241115,672,-68.30,20231205,204,4.41,20241115,0.05,N,065170,500,444 억,,1373829,N,N,0,N,00,N
20241115,150614,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,213,4,2,1.91,122926191,590444,58.33,208,215,204,271,147,209,208.19,1.54,0,89328,223,215,210,202,197,213,200,445,62,500,140,1,1,88970559,190,-106.50,0.60,12,0.66,-2.00,353.00,672,20231205,-68.30,204,20241115,4.41,657,-67.58,20240520,204,4.41,20241115,672,-68.30,20231205,204,4.41,20241115,0.05,N,065170,500,444 억,,1373829,N,N,0,N,00,N
20241115,140608,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,212,3,2,1.44,107273571,516736,51.05,208,214,204,271,147,209,207.60,1.54,0,96762,223,215,210,202,197,213,200,445,62,500,140,1,1,88970559,189,-106.00,0.60,12,0.58,-2.00,353.00,672,20231205,-68.45,204,20241115,3.92,657,-67.73,20240520,204,3.92,20241115,672,-68.45,20231205,204,3.92,20241115,0.05,N,065170,500,444 억,,1373829,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 160542 57 100.00 KOSDAQ 유통 N N N N N 215 2 2 0.94 341677207 1537225 256.07 218 239 209 276 150 213 222.27 1.65 0 -7834 221 216 210 205 199 219 208 445 63 500 140 1 1 88970559 191 -107.50 0.61 12 1.73 -2.00 353.00 672 20231205 -68.01 204 20241115 5.39 657 -67.28 20240520 204 5.39 20241115 672 -68.01 20231205 204 5.39 20241115 0.05 N 065170 500 444 억 1466779 N N 0 N 00 N
3 20241118 150546 57 100.00 KOSDAQ 유통 N N N N N 213 0 3 0.00 335284901 1507331 251.09 218 239 209 276 150 213 222.44 1.65 0 -2958 221 216 210 205 199 219 208 445 63 500 140 1 1 88970559 190 -106.50 0.60 12 1.69 -2.00 353.00 672 20231205 -68.30 204 20241115 4.41 657 -67.58 20240520 204 4.41 20241115 672 -68.30 20231205 204 4.41 20241115 0.05 N 065170 500 444 억 1466779 N N 0 N 00 N
4 20241118 140548 57 100.00 KOSDAQ 유통 N N N N N 213 0 3 0.00 312288216 1399664 233.16 218 239 209 276 150 213 223.12 1.65 0 12709 221 216 210 205 199 219 208 445 63 500 140 1 1 88970559 190 -106.50 0.60 12 1.57 -2.00 353.00 672 20231205 -68.30 204 20241115 4.41 657 -67.58 20240520 204 4.41 20241115 672 -68.30 20231205 204 4.41 20241115 0.05 N 065170 500 444 억 1466779 N N 0 N 00 N
5 20241118 130546 57 100.00 KOSDAQ 유통 N N N N N 214 1 2 0.47 302632821 1353935 225.54 218 239 209 276 150 213 223.52 1.65 0 8362 221 216 210 205 199 219 208 445 63 500 140 1 1 88970559 190 -107.00 0.61 12 1.52 -2.00 353.00 672 20231205 -68.15 204 20241115 4.90 657 -67.43 20240520 204 4.90 20241115 672 -68.15 20231205 204 4.90 20241115 0.05 N 065170 500 444 억 1466779 N N 0 N 00 N
6 20241118 120549 57 100.00 KOSDAQ 유통 N N N N N 212 -1 5 -0.47 291445215 1301166 216.75 218 239 209 276 150 213 223.99 1.65 0 17659 221 216 210 205 199 219 208 445 63 500 140 1 1 88970559 189 -106.00 0.60 12 1.46 -2.00 353.00 672 20231205 -68.45 204 20241115 3.92 657 -67.73 20240520 204 3.92 20241115 672 -68.45 20231205 204 3.92 20241115 0.05 N 065170 500 444 억 1466779 N N 0 N 00 N
7 20241118 110547 57 100.00 KOSDAQ 유통 N N N N N 219 6 2 2.82 253790782 1124021 187.24 218 239 214 276 150 213 225.79 1.65 0 27957 221 216 210 205 199 219 208 445 63 500 140 1 1 88970559 195 -109.50 0.62 12 1.26 -2.00 353.00 672 20231205 -67.41 204 20241115 7.35 657 -66.67 20240520 204 7.35 20241115 672 -67.41 20231205 204 7.35 20241115 0.05 N 065170 500 444 억 1466779 N N 0 N 00 N
8 20241118 100543 57 100.00 KOSDAQ 유통 N N N N N 221 8 2 3.76 240471188 1063075 177.09 218 239 214 276 150 213 226.20 1.65 0 52207 221 216 210 205 199 219 208 445 63 500 140 1 1 88970559 197 -110.50 0.63 12 1.19 -2.00 353.00 672 20231205 -67.11 204 20241115 8.33 657 -66.36 20240520 204 8.33 20241115 672 -67.11 20231205 204 8.33 20241115 0.05 N 065170 500 444 억 1466779 N N 0 N 00 N
9 20241118 090541 57 100.00 KOSDAQ 유통 N N N N N 236 23 2 10.80 56086788 246035 40.98 218 239 214 276 150 213 227.96 1.65 0 67008 221 216 210 205 199 219 208 445 63 500 140 1 1 88970559 210 -118.00 0.67 12 0.28 -2.00 353.00 672 20231205 -64.88 204 20241115 15.69 657 -64.08 20240520 204 15.69 20241115 672 -64.88 20231205 204 15.69 20241115 0.05 N 065170 500 444 억 1466779 N N 0 N 00 N
10 20241115 160559 57 100.00 KOSDAQ 신저가 유통 N N N N N 213 4 2 1.91 124993833 600164 59.29 208 215 204 271 147 209 208.27 1.54 0 93598 223 215 210 202 197 213 200 445 62 500 140 1 1 88970559 190 -106.50 0.60 12 0.67 -2.00 353.00 672 20231205 -68.30 204 20241115 4.41 657 -67.58 20240520 204 4.41 20241115 672 -68.30 20231205 204 4.41 20241115 0.05 N 065170 500 444 억 1373829 N N 0 N 00 N
11 20241115 150614 57 100.00 KOSDAQ 신저가 유통 N N N N N 213 4 2 1.91 122926191 590444 58.33 208 215 204 271 147 209 208.19 1.54 0 89328 223 215 210 202 197 213 200 445 62 500 140 1 1 88970559 190 -106.50 0.60 12 0.66 -2.00 353.00 672 20231205 -68.30 204 20241115 4.41 657 -67.58 20240520 204 4.41 20241115 672 -68.30 20231205 204 4.41 20241115 0.05 N 065170 500 444 억 1373829 N N 0 N 00 N
12 20241115 140608 57 100.00 KOSDAQ 신저가 유통 N N N N N 212 3 2 1.44 107273571 516736 51.05 208 214 204 271 147 209 207.60 1.54 0 96762 223 215 210 202 197 213 200 445 62 500 140 1 1 88970559 189 -106.00 0.60 12 0.58 -2.00 353.00 672 20231205 -68.45 204 20241115 3.92 657 -67.73 20240520 204 3.92 20241115 672 -68.45 20231205 204 3.92 20241115 0.05 N 065170 500 444 억 1373829 N N 0 N 00 N