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
069920/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
20241118,160600,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,-31,5,-3.65,76550286,94159,143.37,899,899,791,1105,595,850,812.93,0.21,0,-4763,902,876,839,813,776,857,794,176,255,500,570,1,1,35194116,288,-1.38,0.50,12,0.27,-592.00,1650.00,3835,20231129,-78.64,759,20241114,7.91,3540,-76.86,20240110,759,7.91,20241114,3835,-78.64,20231129,759,7.91,20241114,0.04,N,069920,500,175 억,,74257,N,N,0,N,01,N
20241118,150606,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,-47,5,-5.53,60242291,74006,112.68,899,899,791,1105,595,850,814.02,0.21,0,-5145,902,876,839,813,776,857,794,176,255,500,570,1,1,35194116,283,-1.36,0.49,12,0.21,-592.00,1650.00,3835,20231129,-79.06,759,20241114,5.80,3540,-77.32,20240110,759,5.80,20241114,3835,-79.06,20231129,759,5.80,20241114,0.04,N,069920,500,175 억,,74257,N,N,0,N,01,N
20241118,140608,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,802,-48,5,-5.65,55829609,68497,104.29,899,899,791,1105,595,850,815.07,0.21,0,-2540,902,876,839,813,776,857,794,176,255,500,570,1,1,35194116,282,-1.35,0.49,12,0.19,-592.00,1650.00,3835,20231129,-79.09,759,20241114,5.67,3540,-77.34,20240110,759,5.67,20241114,3835,-79.09,20231129,759,5.67,20241114,0.04,N,069920,500,175 억,,74257,N,N,0,N,01,N
20241118,130606,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,-51,5,-6.00,50643965,62028,94.44,899,899,798,1105,595,850,816.47,0.21,0,-1670,902,876,839,813,776,857,794,176,255,500,570,1,1,35194116,281,-1.35,0.48,12,0.18,-592.00,1650.00,3835,20231129,-79.17,759,20241114,5.27,3540,-77.43,20240110,759,5.27,20241114,3835,-79.17,20231129,759,5.27,20241114,0.04,N,069920,500,175 억,,74257,N,N,0,N,01,N
20241118,120608,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,-36,5,-4.24,47483454,58083,88.44,899,899,799,1105,595,850,817.51,0.21,0,-1764,902,876,839,813,776,857,794,176,255,500,570,1,1,35194116,286,-1.38,0.49,12,0.17,-592.00,1650.00,3835,20231129,-78.77,759,20241114,7.25,3540,-77.01,20240110,759,7.25,20241114,3835,-78.77,20231129,759,7.25,20241114,0.04,N,069920,500,175 억,,74257,N,N,0,N,01,N
20241118,110606,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-40,5,-4.71,45547361,55688,84.79,899,899,799,1105,595,850,817.90,0.21,0,-1602,902,876,839,813,776,857,794,176,255,500,570,1,1,35194116,285,-1.37,0.49,12,0.16,-592.00,1650.00,3835,20231129,-78.88,759,20241114,6.72,3540,-77.12,20240110,759,6.72,20241114,3835,-78.88,20231129,759,6.72,20241114,0.04,N,069920,500,175 억,,74257,N,N,0,N,01,N
20241118,100602,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,-32,5,-3.76,30827755,37353,56.87,899,899,801,1105,595,850,825.31,0.21,0,-1791,902,876,839,813,776,857,794,176,255,500,570,1,1,35194116,288,-1.38,0.50,12,0.11,-592.00,1650.00,3835,20231129,-78.67,759,20241114,7.77,3540,-76.89,20240110,759,7.77,20241114,3835,-78.67,20231129,759,7.77,20241114,0.04,N,069920,500,175 억,,74257,N,N,0,N,01,N
20241118,090600,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,-29,5,-3.41,16270213,19332,29.43,899,899,821,1105,595,850,841.62,0.21,0,-7185,902,876,839,813,776,857,794,176,255,500,570,1,1,35194116,289,-1.39,0.50,12,0.05,-592.00,1650.00,3835,20231129,-78.59,759,20241114,8.17,3540,-76.81,20240110,759,8.17,20241114,3835,-78.59,20231129,759,8.17,20241114,0.04,N,069920,500,175 억,,74257,N,N,0,N,01,N
20241115,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,-1,5,-0.12,53667201,65063,12.46,865,865,802,1106,596,851,824.85,0.22,0,-1515,1072,961,860,749,648,911,699,176,255,500,570,1,1,35194116,299,-1.44,0.52,12,0.18,-592.00,1650.00,3835,20231129,-77.84,759,20241114,11.99,3540,-75.99,20240110,759,11.99,20241114,3835,-77.84,20231129,759,11.99,20241114,0.05,N,069920,500,175 억,,76225,N,N,0,N,00,N
20241115,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,-16,5,-1.88,44775138,54525,10.44,865,865,802,1106,596,851,821.19,0.22,0,-464,1072,961,860,749,648,911,699,176,255,500,570,1,1,35194116,294,-1.41,0.51,12,0.15,-592.00,1650.00,3835,20231129,-78.23,759,20241114,10.01,3540,-76.41,20240110,759,10.01,20241114,3835,-78.23,20231129,759,10.01,20241114,0.05,N,069920,500,175 억,,76225,N,N,0,N,00,N
20241115,140629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,-31,5,-3.64,33347534,40680,7.79,865,865,802,1106,596,851,819.75,0.22,0,-3606,1072,961,860,749,648,911,699,176,255,500,570,1,1,35194116,289,-1.39,0.50,12,0.12,-592.00,1650.00,3835,20231129,-78.62,759,20241114,8.04,3540,-76.84,20240110,759,8.04,20241114,3835,-78.62,20231129,759,8.04,20241114,0.05,N,069920,500,175 억,,76225,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 160600 54 100.00 KOSDAQ 유통 N N N N N 819 -31 5 -3.65 76550286 94159 143.37 899 899 791 1105 595 850 812.93 0.21 0 -4763 902 876 839 813 776 857 794 176 255 500 570 1 1 35194116 288 -1.38 0.50 12 0.27 -592.00 1650.00 3835 20231129 -78.64 759 20241114 7.91 3540 -76.86 20240110 759 7.91 20241114 3835 -78.64 20231129 759 7.91 20241114 0.04 N 069920 500 175 억 74257 N N 0 N 01 N
3 20241118 150606 54 100.00 KOSDAQ 유통 N N N N N 803 -47 5 -5.53 60242291 74006 112.68 899 899 791 1105 595 850 814.02 0.21 0 -5145 902 876 839 813 776 857 794 176 255 500 570 1 1 35194116 283 -1.36 0.49 12 0.21 -592.00 1650.00 3835 20231129 -79.06 759 20241114 5.80 3540 -77.32 20240110 759 5.80 20241114 3835 -79.06 20231129 759 5.80 20241114 0.04 N 069920 500 175 억 74257 N N 0 N 01 N
4 20241118 140608 54 100.00 KOSDAQ 유통 N N N N N 802 -48 5 -5.65 55829609 68497 104.29 899 899 791 1105 595 850 815.07 0.21 0 -2540 902 876 839 813 776 857 794 176 255 500 570 1 1 35194116 282 -1.35 0.49 12 0.19 -592.00 1650.00 3835 20231129 -79.09 759 20241114 5.67 3540 -77.34 20240110 759 5.67 20241114 3835 -79.09 20231129 759 5.67 20241114 0.04 N 069920 500 175 억 74257 N N 0 N 01 N
5 20241118 130606 54 100.00 KOSDAQ 유통 N N N N N 799 -51 5 -6.00 50643965 62028 94.44 899 899 798 1105 595 850 816.47 0.21 0 -1670 902 876 839 813 776 857 794 176 255 500 570 1 1 35194116 281 -1.35 0.48 12 0.18 -592.00 1650.00 3835 20231129 -79.17 759 20241114 5.27 3540 -77.43 20240110 759 5.27 20241114 3835 -79.17 20231129 759 5.27 20241114 0.04 N 069920 500 175 억 74257 N N 0 N 01 N
6 20241118 120608 54 100.00 KOSDAQ 유통 N N N N N 814 -36 5 -4.24 47483454 58083 88.44 899 899 799 1105 595 850 817.51 0.21 0 -1764 902 876 839 813 776 857 794 176 255 500 570 1 1 35194116 286 -1.38 0.49 12 0.17 -592.00 1650.00 3835 20231129 -78.77 759 20241114 7.25 3540 -77.01 20240110 759 7.25 20241114 3835 -78.77 20231129 759 7.25 20241114 0.04 N 069920 500 175 억 74257 N N 0 N 01 N
7 20241118 110606 54 100.00 KOSDAQ 유통 N N N N N 810 -40 5 -4.71 45547361 55688 84.79 899 899 799 1105 595 850 817.90 0.21 0 -1602 902 876 839 813 776 857 794 176 255 500 570 1 1 35194116 285 -1.37 0.49 12 0.16 -592.00 1650.00 3835 20231129 -78.88 759 20241114 6.72 3540 -77.12 20240110 759 6.72 20241114 3835 -78.88 20231129 759 6.72 20241114 0.04 N 069920 500 175 억 74257 N N 0 N 01 N
8 20241118 100602 54 100.00 KOSDAQ 유통 N N N N N 818 -32 5 -3.76 30827755 37353 56.87 899 899 801 1105 595 850 825.31 0.21 0 -1791 902 876 839 813 776 857 794 176 255 500 570 1 1 35194116 288 -1.38 0.50 12 0.11 -592.00 1650.00 3835 20231129 -78.67 759 20241114 7.77 3540 -76.89 20240110 759 7.77 20241114 3835 -78.67 20231129 759 7.77 20241114 0.04 N 069920 500 175 억 74257 N N 0 N 01 N
9 20241118 090600 54 100.00 KOSDAQ 유통 N N N N N 821 -29 5 -3.41 16270213 19332 29.43 899 899 821 1105 595 850 841.62 0.21 0 -7185 902 876 839 813 776 857 794 176 255 500 570 1 1 35194116 289 -1.39 0.50 12 0.05 -592.00 1650.00 3835 20231129 -78.59 759 20241114 8.17 3540 -76.81 20240110 759 8.17 20241114 3835 -78.59 20231129 759 8.17 20241114 0.04 N 069920 500 175 억 74257 N N 0 N 01 N
10 20241115 160619 57 100.00 KOSDAQ 유통 N N N N N 850 -1 5 -0.12 53667201 65063 12.46 865 865 802 1106 596 851 824.85 0.22 0 -1515 1072 961 860 749 648 911 699 176 255 500 570 1 1 35194116 299 -1.44 0.52 12 0.18 -592.00 1650.00 3835 20231129 -77.84 759 20241114 11.99 3540 -75.99 20240110 759 11.99 20241114 3835 -77.84 20231129 759 11.99 20241114 0.05 N 069920 500 175 억 76225 N N 0 N 00 N
11 20241115 150635 57 100.00 KOSDAQ 유통 N N N N N 835 -16 5 -1.88 44775138 54525 10.44 865 865 802 1106 596 851 821.19 0.22 0 -464 1072 961 860 749 648 911 699 176 255 500 570 1 1 35194116 294 -1.41 0.51 12 0.15 -592.00 1650.00 3835 20231129 -78.23 759 20241114 10.01 3540 -76.41 20240110 759 10.01 20241114 3835 -78.23 20231129 759 10.01 20241114 0.05 N 069920 500 175 억 76225 N N 0 N 00 N
12 20241115 140629 57 100.00 KOSDAQ 유통 N N N N N 820 -31 5 -3.64 33347534 40680 7.79 865 865 802 1106 596 851 819.75 0.22 0 -3606 1072 961 860 749 648 911 699 176 255 500 570 1 1 35194116 289 -1.39 0.50 12 0.12 -592.00 1650.00 3835 20231129 -78.62 759 20241114 8.04 3540 -76.84 20240110 759 8.04 20241114 3835 -78.62 20231129 759 8.04 20241114 0.05 N 069920 500 175 억 76225 N N 0 N 00 N