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
083640/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
20241118,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,8,2,2.77,39772517,135176,28.42,284,301,284,375,203,289,294.23,0.53,0,-18085,319,303,288,272,257,296,265,389,86,500,200,1,1,77720351,231,-0.73,0.26,12,0.17,-406.00,1147.00,677,20231208,-56.13,273,20241115,8.79,598,-50.33,20240104,273,8.79,20241115,677,-56.13,20231208,273,8.79,20241115,0.02,N,083640,500,388 억,,413686,N,N,0,N,00,N
20241118,150634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,10,2,3.46,36448835,123987,26.07,284,301,284,375,203,289,293.97,0.53,0,-17823,319,303,288,272,257,296,265,389,86,500,200,1,1,77720351,232,-0.74,0.26,12,0.16,-406.00,1147.00,677,20231208,-55.83,273,20241115,9.52,598,-50.00,20240104,273,9.52,20241115,677,-55.83,20231208,273,9.52,20241115,0.02,N,083640,500,388 억,,413686,N,N,0,N,00,N
20241118,140637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,10,2,3.46,31876551,108644,22.84,284,301,284,375,203,289,293.40,0.53,0,-16108,319,303,288,272,257,296,265,389,86,500,200,1,1,77720351,232,-0.74,0.26,12,0.14,-406.00,1147.00,677,20231208,-55.83,273,20241115,9.52,598,-50.00,20240104,273,9.52,20241115,677,-55.83,20231208,273,9.52,20241115,0.02,N,083640,500,388 억,,413686,N,N,0,N,00,N
20241118,130634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,10,2,3.46,29163767,99570,20.93,284,299,284,375,203,289,292.90,0.53,0,-12226,319,303,288,272,257,296,265,389,86,500,200,1,1,77720351,232,-0.74,0.26,12,0.13,-406.00,1147.00,677,20231208,-55.83,273,20241115,9.52,598,-50.00,20240104,273,9.52,20241115,677,-55.83,20231208,273,9.52,20241115,0.02,N,083640,500,388 억,,413686,N,N,0,N,00,N
20241118,120636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,8,2,2.77,27734337,94771,19.92,284,299,284,375,203,289,292.65,0.53,0,-12139,319,303,288,272,257,296,265,389,86,500,200,1,1,77720351,231,-0.73,0.26,12,0.12,-406.00,1147.00,677,20231208,-56.13,273,20241115,8.79,598,-50.33,20240104,273,8.79,20241115,677,-56.13,20231208,273,8.79,20241115,0.02,N,083640,500,388 억,,413686,N,N,0,N,00,N
20241118,110635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,296,7,2,2.42,25281699,86479,18.18,284,299,284,375,203,289,292.34,0.53,0,-9836,319,303,288,272,257,296,265,389,86,500,200,1,1,77720351,230,-0.73,0.26,12,0.11,-406.00,1147.00,677,20231208,-56.28,273,20241115,8.42,598,-50.50,20240104,273,8.42,20241115,677,-56.28,20231208,273,8.42,20241115,0.02,N,083640,500,388 억,,413686,N,N,0,N,00,N
20241118,100630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,6,2,2.08,15049986,51837,10.90,284,295,284,375,203,289,290.33,0.53,0,-6591,319,303,288,272,257,296,265,389,86,500,200,1,1,77720351,229,-0.73,0.26,12,0.07,-406.00,1147.00,677,20231208,-56.43,273,20241115,8.06,598,-50.67,20240104,273,8.06,20241115,677,-56.43,20231208,273,8.06,20241115,0.02,N,083640,500,388 억,,413686,N,N,0,N,00,N
20241118,090628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,288,-1,5,-0.35,4003746,14001,2.94,284,294,284,375,203,289,285.96,0.53,0,1618,319,303,288,272,257,296,265,389,86,500,200,1,1,77720351,224,-0.71,0.25,12,0.02,-406.00,1147.00,677,20231208,-57.46,273,20241115,5.49,598,-51.84,20240104,273,5.49,20241115,677,-57.46,20231208,273,5.49,20241115,0.02,N,083640,500,388 억,,413686,N,N,0,N,00,N
20241115,160648,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,289,-14,5,-4.62,134392039,468363,279.69,303,304,273,393,213,303,286.93,0.51,0,14785,314,308,304,298,294,311,301,389,90,500,210,1,1,77720351,225,-0.71,0.25,12,0.60,-406.00,1147.00,677,20231208,-57.31,273,20241115,5.86,598,-51.67,20240104,273,5.86,20241115,677,-57.31,20231208,273,5.86,20241115,0.02,N,083640,500,388 억,,395458,N,N,0,N,00,N
20241115,150706,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,290,-13,5,-4.29,130324211,454280,271.28,303,304,273,393,213,303,286.88,0.51,0,15741,314,308,304,298,294,311,301,389,90,500,210,1,1,77720351,225,-0.71,0.25,12,0.58,-406.00,1147.00,677,20231208,-57.16,273,20241115,6.23,598,-51.51,20240104,273,6.23,20241115,677,-57.16,20231208,273,6.23,20241115,0.02,N,083640,500,388 억,,395458,N,N,0,N,00,N
20241115,140659,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,289,-14,5,-4.62,123938248,432251,258.13,303,304,273,393,213,303,286.73,0.51,0,17015,314,308,304,298,294,311,301,389,90,500,210,1,1,77720351,225,-0.71,0.25,12,0.56,-406.00,1147.00,677,20231208,-57.31,273,20241115,5.86,598,-51.67,20240104,273,5.86,20241115,677,-57.31,20231208,273,5.86,20241115,0.02,N,083640,500,388 억,,395458,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 160628 57 100.00 KOSDAQ 유통 N N N N N 297 8 2 2.77 39772517 135176 28.42 284 301 284 375 203 289 294.23 0.53 0 -18085 319 303 288 272 257 296 265 389 86 500 200 1 1 77720351 231 -0.73 0.26 12 0.17 -406.00 1147.00 677 20231208 -56.13 273 20241115 8.79 598 -50.33 20240104 273 8.79 20241115 677 -56.13 20231208 273 8.79 20241115 0.02 N 083640 500 388 억 413686 N N 0 N 00 N
3 20241118 150634 57 100.00 KOSDAQ 유통 N N N N N 299 10 2 3.46 36448835 123987 26.07 284 301 284 375 203 289 293.97 0.53 0 -17823 319 303 288 272 257 296 265 389 86 500 200 1 1 77720351 232 -0.74 0.26 12 0.16 -406.00 1147.00 677 20231208 -55.83 273 20241115 9.52 598 -50.00 20240104 273 9.52 20241115 677 -55.83 20231208 273 9.52 20241115 0.02 N 083640 500 388 억 413686 N N 0 N 00 N
4 20241118 140637 57 100.00 KOSDAQ 유통 N N N N N 299 10 2 3.46 31876551 108644 22.84 284 301 284 375 203 289 293.40 0.53 0 -16108 319 303 288 272 257 296 265 389 86 500 200 1 1 77720351 232 -0.74 0.26 12 0.14 -406.00 1147.00 677 20231208 -55.83 273 20241115 9.52 598 -50.00 20240104 273 9.52 20241115 677 -55.83 20231208 273 9.52 20241115 0.02 N 083640 500 388 억 413686 N N 0 N 00 N
5 20241118 130634 57 100.00 KOSDAQ 유통 N N N N N 299 10 2 3.46 29163767 99570 20.93 284 299 284 375 203 289 292.90 0.53 0 -12226 319 303 288 272 257 296 265 389 86 500 200 1 1 77720351 232 -0.74 0.26 12 0.13 -406.00 1147.00 677 20231208 -55.83 273 20241115 9.52 598 -50.00 20240104 273 9.52 20241115 677 -55.83 20231208 273 9.52 20241115 0.02 N 083640 500 388 억 413686 N N 0 N 00 N
6 20241118 120636 57 100.00 KOSDAQ 유통 N N N N N 297 8 2 2.77 27734337 94771 19.92 284 299 284 375 203 289 292.65 0.53 0 -12139 319 303 288 272 257 296 265 389 86 500 200 1 1 77720351 231 -0.73 0.26 12 0.12 -406.00 1147.00 677 20231208 -56.13 273 20241115 8.79 598 -50.33 20240104 273 8.79 20241115 677 -56.13 20231208 273 8.79 20241115 0.02 N 083640 500 388 억 413686 N N 0 N 00 N
7 20241118 110635 57 100.00 KOSDAQ 유통 N N N N N 296 7 2 2.42 25281699 86479 18.18 284 299 284 375 203 289 292.34 0.53 0 -9836 319 303 288 272 257 296 265 389 86 500 200 1 1 77720351 230 -0.73 0.26 12 0.11 -406.00 1147.00 677 20231208 -56.28 273 20241115 8.42 598 -50.50 20240104 273 8.42 20241115 677 -56.28 20231208 273 8.42 20241115 0.02 N 083640 500 388 억 413686 N N 0 N 00 N
8 20241118 100630 57 100.00 KOSDAQ 유통 N N N N N 295 6 2 2.08 15049986 51837 10.90 284 295 284 375 203 289 290.33 0.53 0 -6591 319 303 288 272 257 296 265 389 86 500 200 1 1 77720351 229 -0.73 0.26 12 0.07 -406.00 1147.00 677 20231208 -56.43 273 20241115 8.06 598 -50.67 20240104 273 8.06 20241115 677 -56.43 20231208 273 8.06 20241115 0.02 N 083640 500 388 억 413686 N N 0 N 00 N
9 20241118 090628 57 100.00 KOSDAQ 유통 N N N N N 288 -1 5 -0.35 4003746 14001 2.94 284 294 284 375 203 289 285.96 0.53 0 1618 319 303 288 272 257 296 265 389 86 500 200 1 1 77720351 224 -0.71 0.25 12 0.02 -406.00 1147.00 677 20231208 -57.46 273 20241115 5.49 598 -51.84 20240104 273 5.49 20241115 677 -57.46 20231208 273 5.49 20241115 0.02 N 083640 500 388 억 413686 N N 0 N 00 N
10 20241115 160648 57 100.00 KOSDAQ 신저가 유통 N N N N N 289 -14 5 -4.62 134392039 468363 279.69 303 304 273 393 213 303 286.93 0.51 0 14785 314 308 304 298 294 311 301 389 90 500 210 1 1 77720351 225 -0.71 0.25 12 0.60 -406.00 1147.00 677 20231208 -57.31 273 20241115 5.86 598 -51.67 20240104 273 5.86 20241115 677 -57.31 20231208 273 5.86 20241115 0.02 N 083640 500 388 억 395458 N N 0 N 00 N
11 20241115 150706 57 100.00 KOSDAQ 신저가 유통 N N N N N 290 -13 5 -4.29 130324211 454280 271.28 303 304 273 393 213 303 286.88 0.51 0 15741 314 308 304 298 294 311 301 389 90 500 210 1 1 77720351 225 -0.71 0.25 12 0.58 -406.00 1147.00 677 20231208 -57.16 273 20241115 6.23 598 -51.51 20240104 273 6.23 20241115 677 -57.16 20231208 273 6.23 20241115 0.02 N 083640 500 388 억 395458 N N 0 N 00 N
12 20241115 140659 57 100.00 KOSDAQ 신저가 유통 N N N N N 289 -14 5 -4.62 123938248 432251 258.13 303 304 273 393 213 303 286.73 0.51 0 17015 314 308 304 298 294 311 301 389 90 500 210 1 1 77720351 225 -0.71 0.25 12 0.56 -406.00 1147.00 677 20231208 -57.31 273 20241115 5.86 598 -51.67 20240104 273 5.86 20241115 677 -57.31 20231208 273 5.86 20241115 0.02 N 083640 500 388 억 395458 N N 0 N 00 N