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
228340/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
20241118,160924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1802,-31,5,-1.69,28254438,15564,213.41,1810,1841,1802,2380,1284,1833,1815.37,0.51,0,295,1874,1853,1841,1820,1808,1864,1831,100,547,500,1280,1,1,20000000,360,6.98,0.28,12,0.08,258.00,6404.00,2920,20231121,-38.29,1800,20241111,0.11,2705,-33.38,20240403,1800,0.11,20241111,2920,-38.29,20231121,1800,0.11,20241111,0.07,N,228340,500,100 억,,102614,N,N,0,N,00,N
20241118,150936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1824,-9,5,-0.49,27136581,14945,204.92,1810,1841,1809,2380,1284,1833,1815.76,0.51,0,327,1874,1853,1841,1820,1808,1864,1831,100,547,500,1280,1,1,20000000,365,7.07,0.28,12,0.07,258.00,6404.00,2920,20231121,-37.53,1800,20241111,1.33,2705,-32.57,20240403,1800,1.33,20241111,2920,-37.53,20231121,1800,1.33,20241111,0.07,N,228340,500,100 억,,102614,N,N,0,N,00,N
20241118,140937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1835,2,2,0.11,17343225,9542,130.84,1810,1841,1809,2380,1284,1833,1817.57,0.51,0,41,1874,1853,1841,1820,1808,1864,1831,100,547,500,1280,1,1,20000000,367,7.11,0.29,12,0.05,258.00,6404.00,2920,20231121,-37.16,1800,20241111,1.94,2705,-32.16,20240403,1800,1.94,20241111,2920,-37.16,20231121,1800,1.94,20241111,0.07,N,228340,500,100 억,,102614,N,N,0,N,00,N
20241118,130931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1830,-3,5,-0.16,14598061,8040,110.24,1810,1841,1809,2380,1284,1833,1815.68,0.51,0,41,1874,1853,1841,1820,1808,1864,1831,100,547,500,1280,1,1,20000000,366,7.09,0.29,12,0.04,258.00,6404.00,2920,20231121,-37.33,1800,20241111,1.67,2705,-32.35,20240403,1800,1.67,20241111,2920,-37.33,20231121,1800,1.67,20241111,0.07,N,228340,500,100 억,,102614,N,N,0,N,00,N
20241118,120935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1830,-3,5,-0.16,13902661,7660,105.03,1810,1841,1809,2380,1284,1833,1814.97,0.51,0,41,1874,1853,1841,1820,1808,1864,1831,100,547,500,1280,1,1,20000000,366,7.09,0.29,12,0.04,258.00,6404.00,2920,20231121,-37.33,1800,20241111,1.67,2705,-32.35,20240403,1800,1.67,20241111,2920,-37.33,20231121,1800,1.67,20241111,0.07,N,228340,500,100 억,,102614,N,N,0,N,00,N
20241118,110935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1835,2,2,0.11,13829397,7620,104.48,1810,1841,1809,2380,1284,1833,1814.88,0.51,0,41,1874,1853,1841,1820,1808,1864,1831,100,547,500,1280,1,1,20000000,367,7.11,0.29,12,0.04,258.00,6404.00,2920,20231121,-37.16,1800,20241111,1.94,2705,-32.16,20240403,1800,1.94,20241111,2920,-37.16,20231121,1800,1.94,20241111,0.07,N,228340,500,100 억,,102614,N,N,0,N,00,N
20241118,100924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1820,-13,5,-0.71,11856562,6540,89.68,1810,1841,1809,2380,1284,1833,1812.93,0.51,0,363,1874,1853,1841,1820,1808,1864,1831,100,547,500,1280,1,1,20000000,364,7.05,0.28,12,0.03,258.00,6404.00,2920,20231121,-37.67,1800,20241111,1.11,2705,-32.72,20240403,1800,1.11,20241111,2920,-37.67,20231121,1800,1.11,20241111,0.07,N,228340,500,100 억,,102614,N,N,0,N,00,N
20241118,090924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1810,-23,5,-1.25,9030216,4989,68.41,1810,1841,1809,2380,1284,1833,1810.03,0.51,0,573,1874,1853,1841,1820,1808,1864,1831,100,547,500,1280,1,1,20000000,362,7.02,0.28,12,0.02,258.00,6404.00,2920,20231121,-38.01,1800,20241111,0.56,2705,-33.09,20240403,1800,0.56,20241111,2920,-38.01,20231121,1800,0.56,20241111,0.07,N,228340,500,100 억,,102614,N,N,0,N,00,N
20241115,160957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1833,-16,5,-0.87,13330325,7254,26.37,1830,1862,1829,2400,1295,1849,1838.09,0.52,0,-487,2075,1961,1891,1777,1707,2019,1835,100,551,500,1290,1,1,20000000,367,7.10,0.29,12,0.04,258.00,6404.00,2920,20231121,-37.23,1800,20241111,1.83,2705,-32.24,20240403,1800,1.83,20241111,2920,-37.23,20231121,1800,1.83,20241111,0.07,N,228340,500,100 억,,103101,N,N,0,N,00,N
20241115,151027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1850,1,2,0.05,10142406,5514,20.04,1830,1862,1829,2400,1295,1849,1839.39,0.52,0,-164,2075,1961,1891,1777,1707,2019,1835,100,551,500,1290,1,1,20000000,370,7.17,0.29,12,0.03,258.00,6404.00,2920,20231121,-36.64,1800,20241111,2.78,2705,-31.61,20240403,1800,2.78,20241111,2920,-36.64,20231121,1800,2.78,20241111,0.07,N,228340,500,100 억,,103101,N,N,0,N,00,N
20241115,141015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1844,-5,5,-0.27,6529105,3553,12.92,1830,1862,1829,2400,1295,1849,1837.63,0.52,0,-60,2075,1961,1891,1777,1707,2019,1835,100,551,500,1290,1,1,20000000,369,7.15,0.29,12,0.02,258.00,6404.00,2920,20231121,-36.85,1800,20241111,2.44,2705,-31.83,20240403,1800,2.44,20241111,2920,-36.85,20231121,1800,2.44,20241111,0.07,N,228340,500,100 억,,103101,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 160924 57 100.00 KOSDAQ 비금속 N N N N N 1802 -31 5 -1.69 28254438 15564 213.41 1810 1841 1802 2380 1284 1833 1815.37 0.51 0 295 1874 1853 1841 1820 1808 1864 1831 100 547 500 1280 1 1 20000000 360 6.98 0.28 12 0.08 258.00 6404.00 2920 20231121 -38.29 1800 20241111 0.11 2705 -33.38 20240403 1800 0.11 20241111 2920 -38.29 20231121 1800 0.11 20241111 0.07 N 228340 500 100 억 102614 N N 0 N 00 N
3 20241118 150936 57 100.00 KOSDAQ 비금속 N N N N N 1824 -9 5 -0.49 27136581 14945 204.92 1810 1841 1809 2380 1284 1833 1815.76 0.51 0 327 1874 1853 1841 1820 1808 1864 1831 100 547 500 1280 1 1 20000000 365 7.07 0.28 12 0.07 258.00 6404.00 2920 20231121 -37.53 1800 20241111 1.33 2705 -32.57 20240403 1800 1.33 20241111 2920 -37.53 20231121 1800 1.33 20241111 0.07 N 228340 500 100 억 102614 N N 0 N 00 N
4 20241118 140937 57 100.00 KOSDAQ 비금속 N N N N N 1835 2 2 0.11 17343225 9542 130.84 1810 1841 1809 2380 1284 1833 1817.57 0.51 0 41 1874 1853 1841 1820 1808 1864 1831 100 547 500 1280 1 1 20000000 367 7.11 0.29 12 0.05 258.00 6404.00 2920 20231121 -37.16 1800 20241111 1.94 2705 -32.16 20240403 1800 1.94 20241111 2920 -37.16 20231121 1800 1.94 20241111 0.07 N 228340 500 100 억 102614 N N 0 N 00 N
5 20241118 130931 57 100.00 KOSDAQ 비금속 N N N N N 1830 -3 5 -0.16 14598061 8040 110.24 1810 1841 1809 2380 1284 1833 1815.68 0.51 0 41 1874 1853 1841 1820 1808 1864 1831 100 547 500 1280 1 1 20000000 366 7.09 0.29 12 0.04 258.00 6404.00 2920 20231121 -37.33 1800 20241111 1.67 2705 -32.35 20240403 1800 1.67 20241111 2920 -37.33 20231121 1800 1.67 20241111 0.07 N 228340 500 100 억 102614 N N 0 N 00 N
6 20241118 120935 57 100.00 KOSDAQ 비금속 N N N N N 1830 -3 5 -0.16 13902661 7660 105.03 1810 1841 1809 2380 1284 1833 1814.97 0.51 0 41 1874 1853 1841 1820 1808 1864 1831 100 547 500 1280 1 1 20000000 366 7.09 0.29 12 0.04 258.00 6404.00 2920 20231121 -37.33 1800 20241111 1.67 2705 -32.35 20240403 1800 1.67 20241111 2920 -37.33 20231121 1800 1.67 20241111 0.07 N 228340 500 100 억 102614 N N 0 N 00 N
7 20241118 110935 57 100.00 KOSDAQ 비금속 N N N N N 1835 2 2 0.11 13829397 7620 104.48 1810 1841 1809 2380 1284 1833 1814.88 0.51 0 41 1874 1853 1841 1820 1808 1864 1831 100 547 500 1280 1 1 20000000 367 7.11 0.29 12 0.04 258.00 6404.00 2920 20231121 -37.16 1800 20241111 1.94 2705 -32.16 20240403 1800 1.94 20241111 2920 -37.16 20231121 1800 1.94 20241111 0.07 N 228340 500 100 억 102614 N N 0 N 00 N
8 20241118 100924 57 100.00 KOSDAQ 비금속 N N N N N 1820 -13 5 -0.71 11856562 6540 89.68 1810 1841 1809 2380 1284 1833 1812.93 0.51 0 363 1874 1853 1841 1820 1808 1864 1831 100 547 500 1280 1 1 20000000 364 7.05 0.28 12 0.03 258.00 6404.00 2920 20231121 -37.67 1800 20241111 1.11 2705 -32.72 20240403 1800 1.11 20241111 2920 -37.67 20231121 1800 1.11 20241111 0.07 N 228340 500 100 억 102614 N N 0 N 00 N
9 20241118 090924 57 100.00 KOSDAQ 비금속 N N N N N 1810 -23 5 -1.25 9030216 4989 68.41 1810 1841 1809 2380 1284 1833 1810.03 0.51 0 573 1874 1853 1841 1820 1808 1864 1831 100 547 500 1280 1 1 20000000 362 7.02 0.28 12 0.02 258.00 6404.00 2920 20231121 -38.01 1800 20241111 0.56 2705 -33.09 20240403 1800 0.56 20241111 2920 -38.01 20231121 1800 0.56 20241111 0.07 N 228340 500 100 억 102614 N N 0 N 00 N
10 20241115 160957 57 100.00 KOSDAQ 비금속 N N N N N 1833 -16 5 -0.87 13330325 7254 26.37 1830 1862 1829 2400 1295 1849 1838.09 0.52 0 -487 2075 1961 1891 1777 1707 2019 1835 100 551 500 1290 1 1 20000000 367 7.10 0.29 12 0.04 258.00 6404.00 2920 20231121 -37.23 1800 20241111 1.83 2705 -32.24 20240403 1800 1.83 20241111 2920 -37.23 20231121 1800 1.83 20241111 0.07 N 228340 500 100 억 103101 N N 0 N 00 N
11 20241115 151027 57 100.00 KOSDAQ 비금속 N N N N N 1850 1 2 0.05 10142406 5514 20.04 1830 1862 1829 2400 1295 1849 1839.39 0.52 0 -164 2075 1961 1891 1777 1707 2019 1835 100 551 500 1290 1 1 20000000 370 7.17 0.29 12 0.03 258.00 6404.00 2920 20231121 -36.64 1800 20241111 2.78 2705 -31.61 20240403 1800 2.78 20241111 2920 -36.64 20231121 1800 2.78 20241111 0.07 N 228340 500 100 억 103101 N N 0 N 00 N
12 20241115 141015 57 100.00 KOSDAQ 비금속 N N N N N 1844 -5 5 -0.27 6529105 3553 12.92 1830 1862 1829 2400 1295 1849 1837.63 0.52 0 -60 2075 1961 1891 1777 1707 2019 1835 100 551 500 1290 1 1 20000000 369 7.15 0.29 12 0.02 258.00 6404.00 2920 20231121 -36.85 1800 20241111 2.44 2705 -31.83 20240403 1800 2.44 20241111 2920 -36.85 20231121 1800 2.44 20241111 0.07 N 228340 500 100 억 103101 N N 0 N 00 N