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
093520/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
20241118,160657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8460,40,2,0.48,953536230,110246,122.59,8590,8900,8400,10940,5900,8420,8649.78,13.89,0,28486,8706,8562,8406,8262,8106,8635,8335,81,2520,500,5380,10,1,16163092,1367,6.76,1.05,12,0.68,1252.00,8054.00,19440,20240215,-56.48,7450,20240805,13.56,19440,-56.48,20240215,7450,13.56,20240805,19440,-56.48,20240215,7450,13.56,20240805,2.13,N,093520,500,80 억,,2245252,N,N,0,N,00,N
20241118,150703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8460,40,2,0.48,937787040,108387,120.52,8590,8900,8400,10940,5900,8420,8652.84,13.89,0,27614,8706,8562,8406,8262,8106,8635,8335,81,2520,500,5380,10,1,16163092,1367,6.76,1.05,12,0.67,1252.00,8054.00,19440,20240215,-56.48,7450,20240805,13.56,19440,-56.48,20240215,7450,13.56,20240805,19440,-56.48,20240215,7450,13.56,20240805,2.13,N,093520,500,80 억,,2245252,N,N,0,N,00,N
20241118,140706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8540,120,2,1.43,693436440,79488,88.39,8590,8900,8460,10940,5900,8420,8724.92,13.89,0,17753,8706,8562,8406,8262,8106,8635,8335,81,2520,500,5380,10,1,16163092,1380,6.82,1.06,12,0.49,1252.00,8054.00,19440,20240215,-56.07,7450,20240805,14.63,19440,-56.07,20240215,7450,14.63,20240805,19440,-56.07,20240215,7450,14.63,20240805,2.13,N,093520,500,80 억,,2245252,N,N,0,N,00,N
20241118,130703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8590,170,2,2.02,584131120,66712,74.18,8590,8900,8460,10940,5900,8420,8757.51,13.89,0,13130,8706,8562,8406,8262,8106,8635,8335,81,2520,500,5380,10,1,16163092,1388,6.86,1.07,12,0.41,1252.00,8054.00,19440,20240215,-55.81,7450,20240805,15.30,19440,-55.81,20240215,7450,15.30,20240805,19440,-55.81,20240215,7450,15.30,20240805,2.13,N,093520,500,80 억,,2245252,N,N,0,N,00,N
20241118,120706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8660,240,2,2.85,542269170,61852,68.78,8590,8900,8460,10940,5900,8420,8768.87,13.89,0,12586,8706,8562,8406,8262,8106,8635,8335,81,2520,500,5380,10,1,16163092,1400,6.92,1.08,12,0.38,1252.00,8054.00,19440,20240215,-55.45,7450,20240805,16.24,19440,-55.45,20240215,7450,16.24,20240805,19440,-55.45,20240215,7450,16.24,20240805,2.13,N,093520,500,80 억,,2245252,N,N,0,N,00,N
20241118,110705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8800,380,2,4.51,376347180,42864,47.66,8590,8900,8460,10940,5900,8420,8782.52,13.89,0,5620,8706,8562,8406,8262,8106,8635,8335,81,2520,500,5380,10,1,16163092,1422,7.03,1.09,12,0.27,1252.00,8054.00,19440,20240215,-54.73,7450,20240805,18.12,19440,-54.73,20240215,7450,18.12,20240805,19440,-54.73,20240215,7450,18.12,20240805,2.13,N,093520,500,80 억,,2245252,N,N,0,N,00,N
20241118,100658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8830,410,2,4.87,329617390,37578,41.78,8590,8900,8460,10940,5900,8420,8774.33,13.89,0,5344,8706,8562,8406,8262,8106,8635,8335,81,2520,500,5380,10,1,16163092,1427,7.05,1.10,12,0.23,1252.00,8054.00,19440,20240215,-54.58,7450,20240805,18.52,19440,-54.58,20240215,7450,18.52,20240805,19440,-54.58,20240215,7450,18.52,20240805,2.13,N,093520,500,80 억,,2245252,N,N,0,N,00,N
20241118,090657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8720,300,2,3.56,50868520,5924,6.59,8590,8800,8460,10940,5900,8420,8595.60,13.89,0,43,8706,8562,8406,8262,8106,8635,8335,81,2520,500,5380,10,1,16163092,1409,6.96,1.08,12,0.04,1252.00,8054.00,19440,20240215,-55.14,7450,20240805,17.05,19440,-55.14,20240215,7450,17.05,20240805,19440,-55.14,20240215,7450,17.05,20240805,2.13,N,093520,500,80 억,,2245252,N,N,0,N,00,N
20241115,160718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8420,10,2,0.12,752249010,89855,40.05,8300,8550,8250,10930,5890,8410,8371.56,14.00,0,-18170,9290,8850,8430,7990,7570,9070,8210,81,2520,500,5380,10,1,16163092,1361,6.73,1.05,12,0.56,1252.00,8054.00,19440,20240215,-56.69,7450,20240805,13.02,19440,-56.69,20240215,7450,13.02,20240805,19440,-56.69,20240215,7450,13.02,20240805,2.22,N,093520,500,80 억,,2262767,N,N,0,N,00,N
20241115,150738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8420,10,2,0.12,743415020,88803,39.59,8300,8550,8250,10930,5890,8410,8371.51,14.00,0,-18271,9290,8850,8430,7990,7570,9070,8210,81,2520,500,5380,10,1,16163092,1361,6.73,1.05,12,0.55,1252.00,8054.00,19440,20240215,-56.69,7450,20240805,13.02,19440,-56.69,20240215,7450,13.02,20240805,19440,-56.69,20240215,7450,13.02,20240805,2.22,N,093520,500,80 억,,2262767,N,N,0,N,00,N
20241115,140731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8440,30,2,0.36,648250740,77493,34.54,8300,8550,8250,10930,5890,8410,8365.28,14.00,0,-16516,9290,8850,8430,7990,7570,9070,8210,81,2520,500,5380,10,1,16163092,1364,6.74,1.05,12,0.48,1252.00,8054.00,19440,20240215,-56.58,7450,20240805,13.29,19440,-56.58,20240215,7450,13.29,20240805,19440,-56.58,20240215,7450,13.29,20240805,2.22,N,093520,500,80 억,,2262767,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 160657 55 60.00 KOSDAQ 유통 N N N Y 60 N 8460 40 2 0.48 953536230 110246 122.59 8590 8900 8400 10940 5900 8420 8649.78 13.89 0 28486 8706 8562 8406 8262 8106 8635 8335 81 2520 500 5380 10 1 16163092 1367 6.76 1.05 12 0.68 1252.00 8054.00 19440 20240215 -56.48 7450 20240805 13.56 19440 -56.48 20240215 7450 13.56 20240805 19440 -56.48 20240215 7450 13.56 20240805 2.13 N 093520 500 80 억 2245252 N N 0 N 00 N
3 20241118 150703 55 60.00 KOSDAQ 유통 N N N Y 60 N 8460 40 2 0.48 937787040 108387 120.52 8590 8900 8400 10940 5900 8420 8652.84 13.89 0 27614 8706 8562 8406 8262 8106 8635 8335 81 2520 500 5380 10 1 16163092 1367 6.76 1.05 12 0.67 1252.00 8054.00 19440 20240215 -56.48 7450 20240805 13.56 19440 -56.48 20240215 7450 13.56 20240805 19440 -56.48 20240215 7450 13.56 20240805 2.13 N 093520 500 80 억 2245252 N N 0 N 00 N
4 20241118 140706 55 60.00 KOSDAQ 유통 N N N Y 60 N 8540 120 2 1.43 693436440 79488 88.39 8590 8900 8460 10940 5900 8420 8724.92 13.89 0 17753 8706 8562 8406 8262 8106 8635 8335 81 2520 500 5380 10 1 16163092 1380 6.82 1.06 12 0.49 1252.00 8054.00 19440 20240215 -56.07 7450 20240805 14.63 19440 -56.07 20240215 7450 14.63 20240805 19440 -56.07 20240215 7450 14.63 20240805 2.13 N 093520 500 80 억 2245252 N N 0 N 00 N
5 20241118 130703 55 60.00 KOSDAQ 유통 N N N Y 60 N 8590 170 2 2.02 584131120 66712 74.18 8590 8900 8460 10940 5900 8420 8757.51 13.89 0 13130 8706 8562 8406 8262 8106 8635 8335 81 2520 500 5380 10 1 16163092 1388 6.86 1.07 12 0.41 1252.00 8054.00 19440 20240215 -55.81 7450 20240805 15.30 19440 -55.81 20240215 7450 15.30 20240805 19440 -55.81 20240215 7450 15.30 20240805 2.13 N 093520 500 80 억 2245252 N N 0 N 00 N
6 20241118 120706 55 60.00 KOSDAQ 유통 N N N Y 60 N 8660 240 2 2.85 542269170 61852 68.78 8590 8900 8460 10940 5900 8420 8768.87 13.89 0 12586 8706 8562 8406 8262 8106 8635 8335 81 2520 500 5380 10 1 16163092 1400 6.92 1.08 12 0.38 1252.00 8054.00 19440 20240215 -55.45 7450 20240805 16.24 19440 -55.45 20240215 7450 16.24 20240805 19440 -55.45 20240215 7450 16.24 20240805 2.13 N 093520 500 80 억 2245252 N N 0 N 00 N
7 20241118 110705 55 60.00 KOSDAQ 유통 N N N Y 60 N 8800 380 2 4.51 376347180 42864 47.66 8590 8900 8460 10940 5900 8420 8782.52 13.89 0 5620 8706 8562 8406 8262 8106 8635 8335 81 2520 500 5380 10 1 16163092 1422 7.03 1.09 12 0.27 1252.00 8054.00 19440 20240215 -54.73 7450 20240805 18.12 19440 -54.73 20240215 7450 18.12 20240805 19440 -54.73 20240215 7450 18.12 20240805 2.13 N 093520 500 80 억 2245252 N N 0 N 00 N
8 20241118 100658 55 60.00 KOSDAQ 유통 N N N Y 60 N 8830 410 2 4.87 329617390 37578 41.78 8590 8900 8460 10940 5900 8420 8774.33 13.89 0 5344 8706 8562 8406 8262 8106 8635 8335 81 2520 500 5380 10 1 16163092 1427 7.05 1.10 12 0.23 1252.00 8054.00 19440 20240215 -54.58 7450 20240805 18.52 19440 -54.58 20240215 7450 18.52 20240805 19440 -54.58 20240215 7450 18.52 20240805 2.13 N 093520 500 80 억 2245252 N N 0 N 00 N
9 20241118 090657 55 60.00 KOSDAQ 유통 N N N Y 60 N 8720 300 2 3.56 50868520 5924 6.59 8590 8800 8460 10940 5900 8420 8595.60 13.89 0 43 8706 8562 8406 8262 8106 8635 8335 81 2520 500 5380 10 1 16163092 1409 6.96 1.08 12 0.04 1252.00 8054.00 19440 20240215 -55.14 7450 20240805 17.05 19440 -55.14 20240215 7450 17.05 20240805 19440 -55.14 20240215 7450 17.05 20240805 2.13 N 093520 500 80 억 2245252 N N 0 N 00 N
10 20241115 160718 55 60.00 KOSDAQ 유통 N N N Y 60 N 8420 10 2 0.12 752249010 89855 40.05 8300 8550 8250 10930 5890 8410 8371.56 14.00 0 -18170 9290 8850 8430 7990 7570 9070 8210 81 2520 500 5380 10 1 16163092 1361 6.73 1.05 12 0.56 1252.00 8054.00 19440 20240215 -56.69 7450 20240805 13.02 19440 -56.69 20240215 7450 13.02 20240805 19440 -56.69 20240215 7450 13.02 20240805 2.22 N 093520 500 80 억 2262767 N N 0 N 00 N
11 20241115 150738 55 60.00 KOSDAQ 유통 N N N Y 60 N 8420 10 2 0.12 743415020 88803 39.59 8300 8550 8250 10930 5890 8410 8371.51 14.00 0 -18271 9290 8850 8430 7990 7570 9070 8210 81 2520 500 5380 10 1 16163092 1361 6.73 1.05 12 0.55 1252.00 8054.00 19440 20240215 -56.69 7450 20240805 13.02 19440 -56.69 20240215 7450 13.02 20240805 19440 -56.69 20240215 7450 13.02 20240805 2.22 N 093520 500 80 억 2262767 N N 0 N 00 N
12 20241115 140731 55 60.00 KOSDAQ 유통 N N N Y 60 N 8440 30 2 0.36 648250740 77493 34.54 8300 8550 8250 10930 5890 8410 8365.28 14.00 0 -16516 9290 8850 8430 7990 7570 9070 8210 81 2520 500 5380 10 1 16163092 1364 6.74 1.05 12 0.48 1252.00 8054.00 19440 20240215 -56.58 7450 20240805 13.29 19440 -56.58 20240215 7450 13.29 20240805 19440 -56.58 20240215 7450 13.29 20240805 2.22 N 093520 500 80 억 2262767 N N 0 N 00 N