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
219550/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
20241118,160913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,-26,5,-3.63,4399463008,6076114,38.51,745,800,671,930,502,716,724.08,1.74,0,-894868,907,811,691,595,475,859,643,393,214,500,480,1,1,78511969,542,-1.88,0.92,12,7.74,-367.00,746.00,1099,20240315,-37.22,222,20240902,210.81,1099,-37.22,20240315,222,210.81,20240902,1099,-37.22,20240315,222,210.81,20240902,0.00,N,219550,500,392 억,,1369833,N,N,0,N,00,N
20241118,150924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,-22,5,-3.07,4304341302,5938665,37.64,745,800,671,930,502,716,724.80,1.74,0,-884783,907,811,691,595,475,859,643,393,214,500,480,1,1,78511969,545,-1.89,0.93,12,7.56,-367.00,746.00,1099,20240315,-36.85,222,20240902,212.61,1099,-36.85,20240315,222,212.61,20240902,1099,-36.85,20240315,222,212.61,20240902,0.00,N,219550,500,392 억,,1369833,N,N,0,N,00,N
20241118,140926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,-22,5,-3.07,4048937727,5569707,35.30,745,800,671,930,502,716,726.96,1.74,0,-816541,907,811,691,595,475,859,643,393,214,500,480,1,1,78511969,545,-1.89,0.93,12,7.09,-367.00,746.00,1099,20240315,-36.85,222,20240902,212.61,1099,-36.85,20240315,222,212.61,20240902,1099,-36.85,20240315,222,212.61,20240902,0.00,N,219550,500,392 억,,1369833,N,N,0,N,00,N
20241118,130920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,693,-23,5,-3.21,3940966513,5413075,34.31,745,800,671,930,502,716,728.05,1.74,0,-817918,907,811,691,595,475,859,643,393,214,500,480,1,1,78511969,544,-1.89,0.93,12,6.89,-367.00,746.00,1099,20240315,-36.94,222,20240902,212.16,1099,-36.94,20240315,222,212.16,20240902,1099,-36.94,20240315,222,212.16,20240902,0.00,N,219550,500,392 억,,1369833,N,N,0,N,00,N
20241118,120924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,-28,5,-3.91,3737374920,5116292,32.43,745,800,671,930,502,716,730.49,1.74,0,-753698,907,811,691,595,475,859,643,393,214,500,480,1,1,78511969,540,-1.87,0.92,12,6.52,-367.00,746.00,1099,20240315,-37.40,222,20240902,209.91,1099,-37.40,20240315,222,209.91,20240902,1099,-37.40,20240315,222,209.91,20240902,0.00,N,219550,500,392 억,,1369833,N,N,0,N,00,N
20241118,110925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,693,-23,5,-3.21,3406049185,4634687,29.37,745,800,671,930,502,716,734.91,1.74,0,-618342,907,811,691,595,475,859,643,393,214,500,480,1,1,78511969,544,-1.89,0.93,12,5.90,-367.00,746.00,1099,20240315,-36.94,222,20240902,212.16,1099,-36.94,20240315,222,212.16,20240902,1099,-36.94,20240315,222,212.16,20240902,0.00,N,219550,500,392 억,,1369833,N,N,0,N,00,N
20241118,100913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,-4,5,-0.56,2616212580,3497466,22.17,745,800,707,930,502,716,748.04,1.74,0,-415987,907,811,691,595,475,859,643,393,214,500,480,1,1,78511969,559,-1.94,0.95,12,4.45,-367.00,746.00,1099,20240315,-35.21,222,20240902,220.72,1099,-35.21,20240315,222,220.72,20240902,1099,-35.21,20240315,222,220.72,20240902,0.00,N,219550,500,392 억,,1369833,N,N,0,N,00,N
20241118,090913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,753,37,2,5.17,1182089726,1536702,9.74,745,800,740,930,502,716,769.29,1.74,0,-238912,907,811,691,595,475,859,643,393,214,500,480,1,1,78511969,591,-2.05,1.01,12,1.96,-367.00,746.00,1099,20240315,-31.48,222,20240902,239.19,1099,-31.48,20240315,222,239.19,20240902,1099,-31.48,20240315,222,239.19,20240902,0.00,N,219550,500,392 억,,1369833,N,N,0,N,00,N
20241115,160945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,716,90,2,14.38,10754184329,15725435,181.86,619,787,571,813,439,626,683.87,1.83,0,-154715,830,728,664,562,498,696,530,393,187,500,420,1,1,78511969,562,-1.95,0.96,12,20.03,-367.00,746.00,1099,20240315,-34.85,222,20240902,222.52,1099,-34.85,20240315,222,222.52,20240902,1099,-34.85,20240315,222,222.52,20240902,0.00,N,219550,500,392 억,,1433007,N,N,0,N,00,N
20241115,151014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,709,83,2,13.26,10430207414,15269857,176.59,619,787,571,813,439,626,683.06,1.83,0,-238047,830,728,664,562,498,696,530,393,187,500,420,1,1,78511969,557,-1.93,0.95,12,19.45,-367.00,746.00,1099,20240315,-35.49,222,20240902,219.37,1099,-35.49,20240315,222,219.37,20240902,1099,-35.49,20240315,222,219.37,20240902,0.00,N,219550,500,392 억,,1433007,N,N,0,N,00,N
20241115,141003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,111,2,17.73,7523610352,11334394,131.08,619,740,571,813,439,626,663.79,1.83,0,-321523,830,728,664,562,498,696,530,393,187,500,420,1,1,78511969,579,-2.01,0.99,12,14.44,-367.00,746.00,1099,20240315,-32.94,222,20240902,231.98,1099,-32.94,20240315,222,231.98,20240902,1099,-32.94,20240315,222,231.98,20240902,0.00,N,219550,500,392 억,,1433007,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 160913 57 100.00 KOSDAQ 유통 N N N N N 690 -26 5 -3.63 4399463008 6076114 38.51 745 800 671 930 502 716 724.08 1.74 0 -894868 907 811 691 595 475 859 643 393 214 500 480 1 1 78511969 542 -1.88 0.92 12 7.74 -367.00 746.00 1099 20240315 -37.22 222 20240902 210.81 1099 -37.22 20240315 222 210.81 20240902 1099 -37.22 20240315 222 210.81 20240902 0.00 N 219550 500 392 억 1369833 N N 0 N 00 N
3 20241118 150924 57 100.00 KOSDAQ 유통 N N N N N 694 -22 5 -3.07 4304341302 5938665 37.64 745 800 671 930 502 716 724.80 1.74 0 -884783 907 811 691 595 475 859 643 393 214 500 480 1 1 78511969 545 -1.89 0.93 12 7.56 -367.00 746.00 1099 20240315 -36.85 222 20240902 212.61 1099 -36.85 20240315 222 212.61 20240902 1099 -36.85 20240315 222 212.61 20240902 0.00 N 219550 500 392 억 1369833 N N 0 N 00 N
4 20241118 140926 57 100.00 KOSDAQ 유통 N N N N N 694 -22 5 -3.07 4048937727 5569707 35.30 745 800 671 930 502 716 726.96 1.74 0 -816541 907 811 691 595 475 859 643 393 214 500 480 1 1 78511969 545 -1.89 0.93 12 7.09 -367.00 746.00 1099 20240315 -36.85 222 20240902 212.61 1099 -36.85 20240315 222 212.61 20240902 1099 -36.85 20240315 222 212.61 20240902 0.00 N 219550 500 392 억 1369833 N N 0 N 00 N
5 20241118 130920 57 100.00 KOSDAQ 유통 N N N N N 693 -23 5 -3.21 3940966513 5413075 34.31 745 800 671 930 502 716 728.05 1.74 0 -817918 907 811 691 595 475 859 643 393 214 500 480 1 1 78511969 544 -1.89 0.93 12 6.89 -367.00 746.00 1099 20240315 -36.94 222 20240902 212.16 1099 -36.94 20240315 222 212.16 20240902 1099 -36.94 20240315 222 212.16 20240902 0.00 N 219550 500 392 억 1369833 N N 0 N 00 N
6 20241118 120924 57 100.00 KOSDAQ 유통 N N N N N 688 -28 5 -3.91 3737374920 5116292 32.43 745 800 671 930 502 716 730.49 1.74 0 -753698 907 811 691 595 475 859 643 393 214 500 480 1 1 78511969 540 -1.87 0.92 12 6.52 -367.00 746.00 1099 20240315 -37.40 222 20240902 209.91 1099 -37.40 20240315 222 209.91 20240902 1099 -37.40 20240315 222 209.91 20240902 0.00 N 219550 500 392 억 1369833 N N 0 N 00 N
7 20241118 110925 57 100.00 KOSDAQ 유통 N N N N N 693 -23 5 -3.21 3406049185 4634687 29.37 745 800 671 930 502 716 734.91 1.74 0 -618342 907 811 691 595 475 859 643 393 214 500 480 1 1 78511969 544 -1.89 0.93 12 5.90 -367.00 746.00 1099 20240315 -36.94 222 20240902 212.16 1099 -36.94 20240315 222 212.16 20240902 1099 -36.94 20240315 222 212.16 20240902 0.00 N 219550 500 392 억 1369833 N N 0 N 00 N
8 20241118 100913 57 100.00 KOSDAQ 유통 N N N N N 712 -4 5 -0.56 2616212580 3497466 22.17 745 800 707 930 502 716 748.04 1.74 0 -415987 907 811 691 595 475 859 643 393 214 500 480 1 1 78511969 559 -1.94 0.95 12 4.45 -367.00 746.00 1099 20240315 -35.21 222 20240902 220.72 1099 -35.21 20240315 222 220.72 20240902 1099 -35.21 20240315 222 220.72 20240902 0.00 N 219550 500 392 억 1369833 N N 0 N 00 N
9 20241118 090913 57 100.00 KOSDAQ 유통 N N N N N 753 37 2 5.17 1182089726 1536702 9.74 745 800 740 930 502 716 769.29 1.74 0 -238912 907 811 691 595 475 859 643 393 214 500 480 1 1 78511969 591 -2.05 1.01 12 1.96 -367.00 746.00 1099 20240315 -31.48 222 20240902 239.19 1099 -31.48 20240315 222 239.19 20240902 1099 -31.48 20240315 222 239.19 20240902 0.00 N 219550 500 392 억 1369833 N N 0 N 00 N
10 20241115 160945 57 100.00 KOSDAQ 유통 N N N N N 716 90 2 14.38 10754184329 15725435 181.86 619 787 571 813 439 626 683.87 1.83 0 -154715 830 728 664 562 498 696 530 393 187 500 420 1 1 78511969 562 -1.95 0.96 12 20.03 -367.00 746.00 1099 20240315 -34.85 222 20240902 222.52 1099 -34.85 20240315 222 222.52 20240902 1099 -34.85 20240315 222 222.52 20240902 0.00 N 219550 500 392 억 1433007 N N 0 N 00 N
11 20241115 151014 57 100.00 KOSDAQ 유통 N N N N N 709 83 2 13.26 10430207414 15269857 176.59 619 787 571 813 439 626 683.06 1.83 0 -238047 830 728 664 562 498 696 530 393 187 500 420 1 1 78511969 557 -1.93 0.95 12 19.45 -367.00 746.00 1099 20240315 -35.49 222 20240902 219.37 1099 -35.49 20240315 222 219.37 20240902 1099 -35.49 20240315 222 219.37 20240902 0.00 N 219550 500 392 억 1433007 N N 0 N 00 N
12 20241115 141003 57 100.00 KOSDAQ 유통 N N N N N 737 111 2 17.73 7523610352 11334394 131.08 619 740 571 813 439 626 663.79 1.83 0 -321523 830 728 664 562 498 696 530 393 187 500 420 1 1 78511969 579 -2.01 0.99 12 14.44 -367.00 746.00 1099 20240315 -32.94 222 20240902 231.98 1099 -32.94 20240315 222 231.98 20240902 1099 -32.94 20240315 222 231.98 20240902 0.00 N 219550 500 392 억 1433007 N N 0 N 00 N