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
204840/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
20241118,160853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1018,3,2,0.30,89347648,88648,77.23,1015,1019,995,1319,711,1015,1007.89,0.29,0,-2438,1047,1030,1002,985,957,1039,994,77,304,100,690,1,1,76865206,782,-16.97,5.17,12,0.12,-60.00,197.00,1830,20231121,-44.37,974,20241115,4.52,1540,-33.90,20240306,974,4.52,20241115,1830,-44.37,20231121,974,4.52,20241115,0.07,N,204840,100,76 억,,219924,N,N,0,N,00,N
20241118,150905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,-5,5,-0.49,84592490,83943,73.13,1015,1019,995,1319,711,1015,1007.74,0.29,0,-2179,1047,1030,1002,985,957,1039,994,77,304,100,690,1,1,76865206,776,-16.83,5.13,12,0.11,-60.00,197.00,1830,20231121,-44.81,974,20241115,3.70,1540,-34.42,20240306,974,3.70,20241115,1830,-44.81,20231121,974,3.70,20241115,0.07,N,204840,100,76 억,,219924,N,N,0,N,00,N
20241118,140906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,-15,5,-1.48,76942286,76331,66.50,1015,1019,995,1319,711,1015,1008.01,0.29,0,-1949,1047,1030,1002,985,957,1039,994,77,304,100,690,1,1,76865206,769,-16.67,5.08,12,0.10,-60.00,197.00,1830,20231121,-45.36,974,20241115,2.67,1540,-35.06,20240306,974,2.67,20241115,1830,-45.36,20231121,974,2.67,20241115,0.07,N,204840,100,76 억,,219924,N,N,0,N,00,N
20241118,130902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-4,5,-0.39,53011128,52443,45.69,1015,1019,995,1319,711,1015,1010.83,0.29,0,-1939,1047,1030,1002,985,957,1039,994,77,304,100,690,1,1,76865206,777,-16.85,5.13,12,0.07,-60.00,197.00,1830,20231121,-44.75,974,20241115,3.80,1540,-34.35,20240306,974,3.80,20241115,1830,-44.75,20231121,974,3.80,20241115,0.07,N,204840,100,76 억,,219924,N,N,0,N,00,N
20241118,120905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1007,-8,5,-0.79,47634057,47100,41.03,1015,1019,995,1319,711,1015,1011.34,0.29,0,-2622,1047,1030,1002,985,957,1039,994,77,304,100,690,1,1,76865206,774,-16.78,5.11,12,0.06,-60.00,197.00,1830,20231121,-44.97,974,20241115,3.39,1540,-34.61,20240306,974,3.39,20241115,1830,-44.97,20231121,974,3.39,20241115,0.07,N,204840,100,76 억,,219924,N,N,0,N,00,N
20241118,110905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-4,5,-0.39,41825690,41343,36.02,1015,1019,995,1319,711,1015,1011.68,0.29,0,-2172,1047,1030,1002,985,957,1039,994,77,304,100,690,1,1,76865206,777,-16.85,5.13,12,0.05,-60.00,197.00,1830,20231121,-44.75,974,20241115,3.80,1540,-34.35,20240306,974,3.80,20241115,1830,-44.75,20231121,974,3.80,20241115,0.07,N,204840,100,76 억,,219924,N,N,0,N,00,N
20241118,100854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1012,-3,5,-0.30,24922496,24647,21.47,1015,1019,995,1319,711,1015,1011.18,0.29,0,-1808,1047,1030,1002,985,957,1039,994,77,304,100,690,1,1,76865206,778,-16.87,5.14,12,0.03,-60.00,197.00,1830,20231121,-44.70,974,20241115,3.90,1540,-34.29,20240306,974,3.90,20241115,1830,-44.70,20231121,974,3.90,20241115,0.07,N,204840,100,76 억,,219924,N,N,0,N,00,N
20241118,090853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1007,-8,5,-0.79,4335672,4323,3.77,1015,1019,995,1319,711,1015,1002.93,0.29,0,-2161,1047,1030,1002,985,957,1039,994,77,304,100,690,1,1,76865206,774,-16.78,5.11,12,0.01,-60.00,197.00,1830,20231121,-44.97,974,20241115,3.39,1540,-34.61,20240306,974,3.39,20241115,1830,-44.97,20231121,974,3.39,20241115,0.07,N,204840,100,76 억,,219924,N,N,0,N,00,N
20241115,160925,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1015,13,2,1.30,113956375,114785,80.07,996,1019,974,1302,702,1002,992.78,0.28,0,4561,1010,1005,999,994,988,1008,997,77,300,100,680,1,1,76865206,780,-16.92,5.15,12,0.15,-60.00,197.00,1830,20231121,-44.54,974,20241115,4.21,1540,-34.09,20240306,974,4.21,20241115,1830,-44.54,20231121,974,4.21,20241115,0.08,N,204840,100,76 억,,214787,N,N,0,N,00,N
20241115,150952,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1005,3,2,0.30,108303592,109166,76.15,996,1019,974,1302,702,1002,992.10,0.28,0,5505,1010,1005,999,994,988,1008,997,77,300,100,680,1,1,76865206,772,-16.75,5.10,12,0.14,-60.00,197.00,1830,20231121,-45.08,974,20241115,3.18,1540,-34.74,20240306,974,3.18,20241115,1830,-45.08,20231121,974,3.18,20241115,0.08,N,204840,100,76 억,,214787,N,N,0,N,00,N
20241115,140942,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1016,14,2,1.40,102850606,103713,72.35,996,1019,974,1302,702,1002,991.68,0.28,0,3068,1010,1005,999,994,988,1008,997,77,300,100,680,1,1,76865206,781,-16.93,5.16,12,0.13,-60.00,197.00,1830,20231121,-44.48,974,20241115,4.31,1540,-34.03,20240306,974,4.31,20241115,1830,-44.48,20231121,974,4.31,20241115,0.08,N,204840,100,76 억,,214787,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 160853 57 100.00 KOSDAQ 유통 N N N N N 1018 3 2 0.30 89347648 88648 77.23 1015 1019 995 1319 711 1015 1007.89 0.29 0 -2438 1047 1030 1002 985 957 1039 994 77 304 100 690 1 1 76865206 782 -16.97 5.17 12 0.12 -60.00 197.00 1830 20231121 -44.37 974 20241115 4.52 1540 -33.90 20240306 974 4.52 20241115 1830 -44.37 20231121 974 4.52 20241115 0.07 N 204840 100 76 억 219924 N N 0 N 00 N
3 20241118 150905 57 100.00 KOSDAQ 유통 N N N N N 1010 -5 5 -0.49 84592490 83943 73.13 1015 1019 995 1319 711 1015 1007.74 0.29 0 -2179 1047 1030 1002 985 957 1039 994 77 304 100 690 1 1 76865206 776 -16.83 5.13 12 0.11 -60.00 197.00 1830 20231121 -44.81 974 20241115 3.70 1540 -34.42 20240306 974 3.70 20241115 1830 -44.81 20231121 974 3.70 20241115 0.07 N 204840 100 76 억 219924 N N 0 N 00 N
4 20241118 140906 57 100.00 KOSDAQ 유통 N N N N N 1000 -15 5 -1.48 76942286 76331 66.50 1015 1019 995 1319 711 1015 1008.01 0.29 0 -1949 1047 1030 1002 985 957 1039 994 77 304 100 690 1 1 76865206 769 -16.67 5.08 12 0.10 -60.00 197.00 1830 20231121 -45.36 974 20241115 2.67 1540 -35.06 20240306 974 2.67 20241115 1830 -45.36 20231121 974 2.67 20241115 0.07 N 204840 100 76 억 219924 N N 0 N 00 N
5 20241118 130902 57 100.00 KOSDAQ 유통 N N N N N 1011 -4 5 -0.39 53011128 52443 45.69 1015 1019 995 1319 711 1015 1010.83 0.29 0 -1939 1047 1030 1002 985 957 1039 994 77 304 100 690 1 1 76865206 777 -16.85 5.13 12 0.07 -60.00 197.00 1830 20231121 -44.75 974 20241115 3.80 1540 -34.35 20240306 974 3.80 20241115 1830 -44.75 20231121 974 3.80 20241115 0.07 N 204840 100 76 억 219924 N N 0 N 00 N
6 20241118 120905 57 100.00 KOSDAQ 유통 N N N N N 1007 -8 5 -0.79 47634057 47100 41.03 1015 1019 995 1319 711 1015 1011.34 0.29 0 -2622 1047 1030 1002 985 957 1039 994 77 304 100 690 1 1 76865206 774 -16.78 5.11 12 0.06 -60.00 197.00 1830 20231121 -44.97 974 20241115 3.39 1540 -34.61 20240306 974 3.39 20241115 1830 -44.97 20231121 974 3.39 20241115 0.07 N 204840 100 76 억 219924 N N 0 N 00 N
7 20241118 110905 57 100.00 KOSDAQ 유통 N N N N N 1011 -4 5 -0.39 41825690 41343 36.02 1015 1019 995 1319 711 1015 1011.68 0.29 0 -2172 1047 1030 1002 985 957 1039 994 77 304 100 690 1 1 76865206 777 -16.85 5.13 12 0.05 -60.00 197.00 1830 20231121 -44.75 974 20241115 3.80 1540 -34.35 20240306 974 3.80 20241115 1830 -44.75 20231121 974 3.80 20241115 0.07 N 204840 100 76 억 219924 N N 0 N 00 N
8 20241118 100854 57 100.00 KOSDAQ 유통 N N N N N 1012 -3 5 -0.30 24922496 24647 21.47 1015 1019 995 1319 711 1015 1011.18 0.29 0 -1808 1047 1030 1002 985 957 1039 994 77 304 100 690 1 1 76865206 778 -16.87 5.14 12 0.03 -60.00 197.00 1830 20231121 -44.70 974 20241115 3.90 1540 -34.29 20240306 974 3.90 20241115 1830 -44.70 20231121 974 3.90 20241115 0.07 N 204840 100 76 억 219924 N N 0 N 00 N
9 20241118 090853 57 100.00 KOSDAQ 유통 N N N N N 1007 -8 5 -0.79 4335672 4323 3.77 1015 1019 995 1319 711 1015 1002.93 0.29 0 -2161 1047 1030 1002 985 957 1039 994 77 304 100 690 1 1 76865206 774 -16.78 5.11 12 0.01 -60.00 197.00 1830 20231121 -44.97 974 20241115 3.39 1540 -34.61 20240306 974 3.39 20241115 1830 -44.97 20231121 974 3.39 20241115 0.07 N 204840 100 76 억 219924 N N 0 N 00 N
10 20241115 160925 57 100.00 KOSDAQ 신저가 유통 N N N N N 1015 13 2 1.30 113956375 114785 80.07 996 1019 974 1302 702 1002 992.78 0.28 0 4561 1010 1005 999 994 988 1008 997 77 300 100 680 1 1 76865206 780 -16.92 5.15 12 0.15 -60.00 197.00 1830 20231121 -44.54 974 20241115 4.21 1540 -34.09 20240306 974 4.21 20241115 1830 -44.54 20231121 974 4.21 20241115 0.08 N 204840 100 76 억 214787 N N 0 N 00 N
11 20241115 150952 57 100.00 KOSDAQ 신저가 유통 N N N N N 1005 3 2 0.30 108303592 109166 76.15 996 1019 974 1302 702 1002 992.10 0.28 0 5505 1010 1005 999 994 988 1008 997 77 300 100 680 1 1 76865206 772 -16.75 5.10 12 0.14 -60.00 197.00 1830 20231121 -45.08 974 20241115 3.18 1540 -34.74 20240306 974 3.18 20241115 1830 -45.08 20231121 974 3.18 20241115 0.08 N 204840 100 76 억 214787 N N 0 N 00 N
12 20241115 140942 57 100.00 KOSDAQ 신저가 유통 N N N N N 1016 14 2 1.40 102850606 103713 72.35 996 1019 974 1302 702 1002 991.68 0.28 0 3068 1010 1005 999 994 988 1008 997 77 300 100 680 1 1 76865206 781 -16.93 5.16 12 0.13 -60.00 197.00 1830 20231121 -44.48 974 20241115 4.31 1540 -34.03 20240306 974 4.31 20241115 1830 -44.48 20231121 974 4.31 20241115 0.08 N 204840 100 76 억 214787 N N 0 N 00 N