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
099220/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
20241118,160708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1049,32,2,3.15,286690768,273796,58.61,1017,1062,1017,1322,712,1017,1047.09,0.71,0,62319,1078,1047,1021,990,964,1034,977,281,305,500,650,1,1,56171811,589,-6.77,0.63,12,0.49,-155.00,1661.00,2350,20240523,-55.36,995,20241115,5.43,2350,-55.36,20240523,995,5.43,20241115,2350,-55.36,20240523,995,5.43,20241115,2.31,N,099220,500,280 억,,396053,N,N,0,N,00,N
20241118,150715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1045,28,2,2.75,249775061,238354,51.03,1017,1062,1017,1322,712,1017,1047.92,0.71,0,57382,1078,1047,1021,990,964,1034,977,281,305,500,650,1,1,56171811,587,-6.74,0.63,12,0.42,-155.00,1661.00,2350,20240523,-55.53,995,20241115,5.03,2350,-55.53,20240523,995,5.03,20241115,2350,-55.53,20240523,995,5.03,20241115,2.31,N,099220,500,280 억,,396053,N,N,0,N,00,N
20241118,140718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1051,34,2,3.34,223638117,213306,45.66,1017,1062,1017,1322,712,1017,1048.44,0.71,0,48276,1078,1047,1021,990,964,1034,977,281,305,500,650,1,1,56171811,590,-6.78,0.63,12,0.38,-155.00,1661.00,2350,20240523,-55.28,995,20241115,5.63,2350,-55.28,20240523,995,5.63,20241115,2350,-55.28,20240523,995,5.63,20241115,2.31,N,099220,500,280 억,,396053,N,N,0,N,00,N
20241118,130715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1051,34,2,3.34,204844099,195422,41.83,1017,1062,1017,1322,712,1017,1048.21,0.71,0,47202,1078,1047,1021,990,964,1034,977,281,305,500,650,1,1,56171811,590,-6.78,0.63,12,0.35,-155.00,1661.00,2350,20240523,-55.28,995,20241115,5.63,2350,-55.28,20240523,995,5.63,20241115,2350,-55.28,20240523,995,5.63,20241115,2.31,N,099220,500,280 억,,396053,N,N,0,N,00,N
20241118,120718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1045,28,2,2.75,171014793,163343,34.97,1017,1062,1017,1322,712,1017,1046.97,0.71,0,54644,1078,1047,1021,990,964,1034,977,281,305,500,650,1,1,56171811,587,-6.74,0.63,12,0.29,-155.00,1661.00,2350,20240523,-55.53,995,20241115,5.03,2350,-55.53,20240523,995,5.03,20241115,2350,-55.53,20240523,995,5.03,20241115,2.31,N,099220,500,280 억,,396053,N,N,0,N,00,N
20241118,110717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1053,36,2,3.54,145644375,139206,29.80,1017,1062,1017,1322,712,1017,1046.25,0.71,0,55561,1078,1047,1021,990,964,1034,977,281,305,500,650,1,1,56171811,591,-6.79,0.63,12,0.25,-155.00,1661.00,2350,20240523,-55.19,995,20241115,5.83,2350,-55.19,20240523,995,5.83,20241115,2350,-55.19,20240523,995,5.83,20241115,2.31,N,099220,500,280 억,,396053,N,N,0,N,00,N
20241118,100710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1055,38,2,3.74,71110102,68495,14.66,1017,1055,1017,1322,712,1017,1038.18,0.71,0,36676,1078,1047,1021,990,964,1034,977,281,305,500,650,1,1,56171811,593,-6.81,0.64,12,0.12,-155.00,1661.00,2350,20240523,-55.11,995,20241115,6.03,2350,-55.11,20240523,995,6.03,20241115,2350,-55.11,20240523,995,6.03,20241115,2.31,N,099220,500,280 억,,396053,N,N,0,N,00,N
20241118,090708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1032,15,2,1.47,16847409,16471,3.53,1017,1032,1017,1322,712,1017,1022.85,0.71,0,-1306,1078,1047,1021,990,964,1034,977,281,305,500,650,1,1,56171811,580,-6.66,0.62,12,0.03,-155.00,1661.00,2350,20240523,-56.09,995,20241115,3.72,2350,-56.09,20240523,995,3.72,20241115,2350,-56.09,20240523,995,3.72,20241115,2.31,N,099220,500,280 억,,396053,N,N,0,N,00,N
20241115,160731,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1017,3,2,0.30,469321630,464248,142.71,1052,1052,995,1318,710,1014,1010.93,0.80,0,-53990,1050,1031,1018,999,986,1025,993,281,304,500,640,1,1,56171811,571,-6.56,0.61,12,0.83,-155.00,1661.00,2350,20240523,-56.72,995,20241115,2.21,2350,-56.72,20240523,995,2.21,20241115,2350,-56.72,20240523,995,2.21,20241115,2.34,N,099220,500,280 억,,450181,N,N,0,N,00,N
20241115,150752,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1016,2,2,0.20,430771341,426558,131.12,1052,1052,995,1318,710,1014,1009.88,0.80,0,-59843,1050,1031,1018,999,986,1025,993,281,304,500,640,1,1,56171811,571,-6.55,0.61,12,0.76,-155.00,1661.00,2350,20240523,-56.77,995,20241115,2.11,2350,-56.77,20240523,995,2.11,20241115,2350,-56.77,20240523,995,2.11,20241115,2.34,N,099220,500,280 억,,450181,N,N,0,N,00,N
20241115,140744,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1020,6,2,0.59,387528660,384125,118.08,1052,1052,995,1318,710,1014,1008.86,0.80,0,-88209,1050,1031,1018,999,986,1025,993,281,304,500,640,1,1,56171811,573,-6.58,0.61,12,0.68,-155.00,1661.00,2350,20240523,-56.60,995,20241115,2.51,2350,-56.60,20240523,995,2.51,20241115,2350,-56.60,20240523,995,2.51,20241115,2.34,N,099220,500,280 억,,450181,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 160708 57 100.00 KOSDAQ 유통 N N N N N 1049 32 2 3.15 286690768 273796 58.61 1017 1062 1017 1322 712 1017 1047.09 0.71 0 62319 1078 1047 1021 990 964 1034 977 281 305 500 650 1 1 56171811 589 -6.77 0.63 12 0.49 -155.00 1661.00 2350 20240523 -55.36 995 20241115 5.43 2350 -55.36 20240523 995 5.43 20241115 2350 -55.36 20240523 995 5.43 20241115 2.31 N 099220 500 280 억 396053 N N 0 N 00 N
3 20241118 150715 57 100.00 KOSDAQ 유통 N N N N N 1045 28 2 2.75 249775061 238354 51.03 1017 1062 1017 1322 712 1017 1047.92 0.71 0 57382 1078 1047 1021 990 964 1034 977 281 305 500 650 1 1 56171811 587 -6.74 0.63 12 0.42 -155.00 1661.00 2350 20240523 -55.53 995 20241115 5.03 2350 -55.53 20240523 995 5.03 20241115 2350 -55.53 20240523 995 5.03 20241115 2.31 N 099220 500 280 억 396053 N N 0 N 00 N
4 20241118 140718 57 100.00 KOSDAQ 유통 N N N N N 1051 34 2 3.34 223638117 213306 45.66 1017 1062 1017 1322 712 1017 1048.44 0.71 0 48276 1078 1047 1021 990 964 1034 977 281 305 500 650 1 1 56171811 590 -6.78 0.63 12 0.38 -155.00 1661.00 2350 20240523 -55.28 995 20241115 5.63 2350 -55.28 20240523 995 5.63 20241115 2350 -55.28 20240523 995 5.63 20241115 2.31 N 099220 500 280 억 396053 N N 0 N 00 N
5 20241118 130715 57 100.00 KOSDAQ 유통 N N N N N 1051 34 2 3.34 204844099 195422 41.83 1017 1062 1017 1322 712 1017 1048.21 0.71 0 47202 1078 1047 1021 990 964 1034 977 281 305 500 650 1 1 56171811 590 -6.78 0.63 12 0.35 -155.00 1661.00 2350 20240523 -55.28 995 20241115 5.63 2350 -55.28 20240523 995 5.63 20241115 2350 -55.28 20240523 995 5.63 20241115 2.31 N 099220 500 280 억 396053 N N 0 N 00 N
6 20241118 120718 57 100.00 KOSDAQ 유통 N N N N N 1045 28 2 2.75 171014793 163343 34.97 1017 1062 1017 1322 712 1017 1046.97 0.71 0 54644 1078 1047 1021 990 964 1034 977 281 305 500 650 1 1 56171811 587 -6.74 0.63 12 0.29 -155.00 1661.00 2350 20240523 -55.53 995 20241115 5.03 2350 -55.53 20240523 995 5.03 20241115 2350 -55.53 20240523 995 5.03 20241115 2.31 N 099220 500 280 억 396053 N N 0 N 00 N
7 20241118 110717 57 100.00 KOSDAQ 유통 N N N N N 1053 36 2 3.54 145644375 139206 29.80 1017 1062 1017 1322 712 1017 1046.25 0.71 0 55561 1078 1047 1021 990 964 1034 977 281 305 500 650 1 1 56171811 591 -6.79 0.63 12 0.25 -155.00 1661.00 2350 20240523 -55.19 995 20241115 5.83 2350 -55.19 20240523 995 5.83 20241115 2350 -55.19 20240523 995 5.83 20241115 2.31 N 099220 500 280 억 396053 N N 0 N 00 N
8 20241118 100710 57 100.00 KOSDAQ 유통 N N N N N 1055 38 2 3.74 71110102 68495 14.66 1017 1055 1017 1322 712 1017 1038.18 0.71 0 36676 1078 1047 1021 990 964 1034 977 281 305 500 650 1 1 56171811 593 -6.81 0.64 12 0.12 -155.00 1661.00 2350 20240523 -55.11 995 20241115 6.03 2350 -55.11 20240523 995 6.03 20241115 2350 -55.11 20240523 995 6.03 20241115 2.31 N 099220 500 280 억 396053 N N 0 N 00 N
9 20241118 090708 57 100.00 KOSDAQ 유통 N N N N N 1032 15 2 1.47 16847409 16471 3.53 1017 1032 1017 1322 712 1017 1022.85 0.71 0 -1306 1078 1047 1021 990 964 1034 977 281 305 500 650 1 1 56171811 580 -6.66 0.62 12 0.03 -155.00 1661.00 2350 20240523 -56.09 995 20241115 3.72 2350 -56.09 20240523 995 3.72 20241115 2350 -56.09 20240523 995 3.72 20241115 2.31 N 099220 500 280 억 396053 N N 0 N 00 N
10 20241115 160731 57 100.00 KOSDAQ 신저가 유통 N N N N N 1017 3 2 0.30 469321630 464248 142.71 1052 1052 995 1318 710 1014 1010.93 0.80 0 -53990 1050 1031 1018 999 986 1025 993 281 304 500 640 1 1 56171811 571 -6.56 0.61 12 0.83 -155.00 1661.00 2350 20240523 -56.72 995 20241115 2.21 2350 -56.72 20240523 995 2.21 20241115 2350 -56.72 20240523 995 2.21 20241115 2.34 N 099220 500 280 억 450181 N N 0 N 00 N
11 20241115 150752 57 100.00 KOSDAQ 신저가 유통 N N N N N 1016 2 2 0.20 430771341 426558 131.12 1052 1052 995 1318 710 1014 1009.88 0.80 0 -59843 1050 1031 1018 999 986 1025 993 281 304 500 640 1 1 56171811 571 -6.55 0.61 12 0.76 -155.00 1661.00 2350 20240523 -56.77 995 20241115 2.11 2350 -56.77 20240523 995 2.11 20241115 2350 -56.77 20240523 995 2.11 20241115 2.34 N 099220 500 280 억 450181 N N 0 N 00 N
12 20241115 140744 57 100.00 KOSDAQ 신저가 유통 N N N N N 1020 6 2 0.59 387528660 384125 118.08 1052 1052 995 1318 710 1014 1008.86 0.80 0 -88209 1050 1031 1018 999 986 1025 993 281 304 500 640 1 1 56171811 573 -6.58 0.61 12 0.68 -155.00 1661.00 2350 20240523 -56.60 995 20241115 2.51 2350 -56.60 20240523 995 2.51 20241115 2350 -56.60 20240523 995 2.51 20241115 2.34 N 099220 500 280 억 450181 N N 0 N 00 N