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
223310/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
20241118,160918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1910,2,2,0.10,35136636,18427,94.10,1911,1935,1900,2480,1336,1908,1906.80,0.00,0,-1778,1966,1937,1904,1875,1842,1951,1889,23,572,100,1250,1,1,22839375,436,-22.74,1.34,12,0.08,-84.00,1426.00,4665,20240523,-59.06,1381,20240411,38.31,4665,-59.06,20240523,1381,38.31,20240411,4665,-59.06,20240523,1381,38.31,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241118,150930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1903,-5,5,-0.26,31737178,16641,84.98,1911,1935,1900,2480,1336,1908,1907.17,0.00,0,-1777,1966,1937,1904,1875,1842,1951,1889,23,572,100,1250,1,1,22839375,435,-22.65,1.33,12,0.07,-84.00,1426.00,4665,20240523,-59.21,1381,20240411,37.80,4665,-59.21,20240523,1381,37.80,20240411,4665,-59.21,20240523,1381,37.80,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241118,140931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1910,2,2,0.10,25118005,13163,67.22,1911,1935,1900,2480,1336,1908,1908.23,0.00,0,-1660,1966,1937,1904,1875,1842,1951,1889,23,572,100,1250,1,1,22839375,436,-22.74,1.34,12,0.06,-84.00,1426.00,4665,20240523,-59.06,1381,20240411,38.31,4665,-59.06,20240523,1381,38.31,20240411,4665,-59.06,20240523,1381,38.31,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241118,130925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1905,-3,5,-0.16,17288120,9053,46.23,1911,1935,1900,2480,1336,1908,1909.66,0.00,0,-1012,1966,1937,1904,1875,1842,1951,1889,23,572,100,1250,1,1,22839375,435,-22.68,1.34,12,0.04,-84.00,1426.00,4665,20240523,-59.16,1381,20240411,37.94,4665,-59.16,20240523,1381,37.94,20240411,4665,-59.16,20240523,1381,37.94,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241118,120929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1914,6,2,0.31,11907416,6237,31.85,1911,1935,1900,2480,1336,1908,1909.16,0.00,0,-895,1966,1937,1904,1875,1842,1951,1889,23,572,100,1250,1,1,22839375,437,-22.79,1.34,12,0.03,-84.00,1426.00,4665,20240523,-58.97,1381,20240411,38.60,4665,-58.97,20240523,1381,38.60,20240411,4665,-58.97,20240523,1381,38.60,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241118,110929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1916,8,2,0.42,9861483,5163,26.37,1911,1935,1900,2480,1336,1908,1910.03,0.00,0,-746,1966,1937,1904,1875,1842,1951,1889,23,572,100,1250,1,1,22839375,438,-22.81,1.34,12,0.02,-84.00,1426.00,4665,20240523,-58.93,1381,20240411,38.74,4665,-58.93,20240523,1381,38.74,20240411,4665,-58.93,20240523,1381,38.74,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241118,100918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1917,9,2,0.47,5895776,3089,15.77,1911,1935,1900,2480,1336,1908,1908.64,0.00,0,-525,1966,1937,1904,1875,1842,1951,1889,23,572,100,1250,1,1,22839375,438,-22.82,1.34,12,0.01,-84.00,1426.00,4665,20240523,-58.91,1381,20240411,38.81,4665,-58.91,20240523,1381,38.81,20240411,4665,-58.91,20240523,1381,38.81,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241118,090918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1929,21,2,1.10,3095622,1623,8.29,1911,1929,1900,2480,1336,1908,1907.35,0.00,0,-424,1966,1937,1904,1875,1842,1951,1889,23,572,100,1250,1,1,22839375,441,-22.96,1.35,12,0.01,-84.00,1426.00,4665,20240523,-58.65,1381,20240411,39.68,4665,-58.65,20240523,1381,39.68,20240411,4665,-58.65,20240523,1381,39.68,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241115,160951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1908,38,2,2.03,37197712,19582,29.50,1878,1933,1871,2430,1309,1870,1899.59,0.00,0,-6303,2113,1991,1918,1796,1723,1955,1760,23,560,100,1230,1,1,22839375,436,-22.71,1.34,12,0.09,-84.00,1426.00,4665,20240523,-59.10,1381,20240411,38.16,4665,-59.10,20240523,1381,38.16,20240411,4665,-59.10,20240523,1381,38.16,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241115,151020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1907,37,2,1.98,34236285,18024,27.15,1878,1933,1871,2430,1309,1870,1899.48,0.00,0,-6558,2113,1991,1918,1796,1723,1955,1760,23,560,100,1230,1,1,22839375,436,-22.70,1.34,12,0.08,-84.00,1426.00,4665,20240523,-59.12,1381,20240411,38.09,4665,-59.12,20240523,1381,38.09,20240411,4665,-59.12,20240523,1381,38.09,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241115,141008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1919,49,2,2.62,30253681,15940,24.01,1878,1933,1871,2430,1309,1870,1897.97,0.00,0,-5945,2113,1991,1918,1796,1723,1955,1760,23,560,100,1230,1,1,22839375,438,-22.85,1.35,12,0.07,-84.00,1426.00,4665,20240523,-58.86,1381,20240411,38.96,4665,-58.86,20240523,1381,38.96,20240411,4665,-58.86,20240523,1381,38.96,20240411,0.00,N,223310,100,22 억,,0,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 160918 57 100.00 KOSDAQ 유통 N N N N N 1910 2 2 0.10 35136636 18427 94.10 1911 1935 1900 2480 1336 1908 1906.80 0.00 0 -1778 1966 1937 1904 1875 1842 1951 1889 23 572 100 1250 1 1 22839375 436 -22.74 1.34 12 0.08 -84.00 1426.00 4665 20240523 -59.06 1381 20240411 38.31 4665 -59.06 20240523 1381 38.31 20240411 4665 -59.06 20240523 1381 38.31 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
3 20241118 150930 57 100.00 KOSDAQ 유통 N N N N N 1903 -5 5 -0.26 31737178 16641 84.98 1911 1935 1900 2480 1336 1908 1907.17 0.00 0 -1777 1966 1937 1904 1875 1842 1951 1889 23 572 100 1250 1 1 22839375 435 -22.65 1.33 12 0.07 -84.00 1426.00 4665 20240523 -59.21 1381 20240411 37.80 4665 -59.21 20240523 1381 37.80 20240411 4665 -59.21 20240523 1381 37.80 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
4 20241118 140931 57 100.00 KOSDAQ 유통 N N N N N 1910 2 2 0.10 25118005 13163 67.22 1911 1935 1900 2480 1336 1908 1908.23 0.00 0 -1660 1966 1937 1904 1875 1842 1951 1889 23 572 100 1250 1 1 22839375 436 -22.74 1.34 12 0.06 -84.00 1426.00 4665 20240523 -59.06 1381 20240411 38.31 4665 -59.06 20240523 1381 38.31 20240411 4665 -59.06 20240523 1381 38.31 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
5 20241118 130925 57 100.00 KOSDAQ 유통 N N N N N 1905 -3 5 -0.16 17288120 9053 46.23 1911 1935 1900 2480 1336 1908 1909.66 0.00 0 -1012 1966 1937 1904 1875 1842 1951 1889 23 572 100 1250 1 1 22839375 435 -22.68 1.34 12 0.04 -84.00 1426.00 4665 20240523 -59.16 1381 20240411 37.94 4665 -59.16 20240523 1381 37.94 20240411 4665 -59.16 20240523 1381 37.94 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
6 20241118 120929 57 100.00 KOSDAQ 유통 N N N N N 1914 6 2 0.31 11907416 6237 31.85 1911 1935 1900 2480 1336 1908 1909.16 0.00 0 -895 1966 1937 1904 1875 1842 1951 1889 23 572 100 1250 1 1 22839375 437 -22.79 1.34 12 0.03 -84.00 1426.00 4665 20240523 -58.97 1381 20240411 38.60 4665 -58.97 20240523 1381 38.60 20240411 4665 -58.97 20240523 1381 38.60 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
7 20241118 110929 57 100.00 KOSDAQ 유통 N N N N N 1916 8 2 0.42 9861483 5163 26.37 1911 1935 1900 2480 1336 1908 1910.03 0.00 0 -746 1966 1937 1904 1875 1842 1951 1889 23 572 100 1250 1 1 22839375 438 -22.81 1.34 12 0.02 -84.00 1426.00 4665 20240523 -58.93 1381 20240411 38.74 4665 -58.93 20240523 1381 38.74 20240411 4665 -58.93 20240523 1381 38.74 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
8 20241118 100918 57 100.00 KOSDAQ 유통 N N N N N 1917 9 2 0.47 5895776 3089 15.77 1911 1935 1900 2480 1336 1908 1908.64 0.00 0 -525 1966 1937 1904 1875 1842 1951 1889 23 572 100 1250 1 1 22839375 438 -22.82 1.34 12 0.01 -84.00 1426.00 4665 20240523 -58.91 1381 20240411 38.81 4665 -58.91 20240523 1381 38.81 20240411 4665 -58.91 20240523 1381 38.81 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
9 20241118 090918 57 100.00 KOSDAQ 유통 N N N N N 1929 21 2 1.10 3095622 1623 8.29 1911 1929 1900 2480 1336 1908 1907.35 0.00 0 -424 1966 1937 1904 1875 1842 1951 1889 23 572 100 1250 1 1 22839375 441 -22.96 1.35 12 0.01 -84.00 1426.00 4665 20240523 -58.65 1381 20240411 39.68 4665 -58.65 20240523 1381 39.68 20240411 4665 -58.65 20240523 1381 39.68 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
10 20241115 160951 57 100.00 KOSDAQ 유통 N N N N N 1908 38 2 2.03 37197712 19582 29.50 1878 1933 1871 2430 1309 1870 1899.59 0.00 0 -6303 2113 1991 1918 1796 1723 1955 1760 23 560 100 1230 1 1 22839375 436 -22.71 1.34 12 0.09 -84.00 1426.00 4665 20240523 -59.10 1381 20240411 38.16 4665 -59.10 20240523 1381 38.16 20240411 4665 -59.10 20240523 1381 38.16 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
11 20241115 151020 57 100.00 KOSDAQ 유통 N N N N N 1907 37 2 1.98 34236285 18024 27.15 1878 1933 1871 2430 1309 1870 1899.48 0.00 0 -6558 2113 1991 1918 1796 1723 1955 1760 23 560 100 1230 1 1 22839375 436 -22.70 1.34 12 0.08 -84.00 1426.00 4665 20240523 -59.12 1381 20240411 38.09 4665 -59.12 20240523 1381 38.09 20240411 4665 -59.12 20240523 1381 38.09 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
12 20241115 141008 57 100.00 KOSDAQ 유통 N N N N N 1919 49 2 2.62 30253681 15940 24.01 1878 1933 1871 2430 1309 1870 1897.97 0.00 0 -5945 2113 1991 1918 1796 1723 1955 1760 23 560 100 1230 1 1 22839375 438 -22.85 1.35 12 0.07 -84.00 1426.00 4665 20240523 -58.86 1381 20240411 38.96 4665 -58.86 20240523 1381 38.96 20240411 4665 -58.86 20240523 1381 38.96 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N