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
238090/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
20241118,160932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3815,-25,5,-0.65,98882905,26067,225.38,3845,3845,3750,4990,2690,3840,3793.41,0.43,0,-1482,3870,3855,3825,3810,3780,3862,3817,122,1150,500,2680,5,1,23541303,898,-6.55,0.72,12,0.11,-582.00,5287.00,5270,20231128,-27.61,3190,20240201,19.59,4925,-22.54,20240710,3190,19.59,20240201,5270,-27.61,20231128,3190,19.59,20240201,0.60,N,238090,500,122 억,,100690,N,N,0,N,00,N
20241118,150944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3815,-25,5,-0.65,96184560,25363,219.29,3845,3845,3750,4990,2690,3840,3792.32,0.43,0,-1316,3870,3855,3825,3810,3780,3862,3817,122,1150,500,2680,5,1,23541303,898,-6.55,0.72,12,0.11,-582.00,5287.00,5270,20231128,-27.61,3190,20240201,19.59,4925,-22.54,20240710,3190,19.59,20240201,5270,-27.61,20231128,3190,19.59,20240201,0.60,N,238090,500,122 억,,100690,N,N,0,N,00,N
20241118,140946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3815,-25,5,-0.65,56186770,14905,128.87,3845,3845,3750,4990,2690,3840,3769.66,0.43,0,14,3870,3855,3825,3810,3780,3862,3817,122,1150,500,2680,5,1,23541303,898,-6.55,0.72,12,0.06,-582.00,5287.00,5270,20231128,-27.61,3190,20240201,19.59,4925,-22.54,20240710,3190,19.59,20240201,5270,-27.61,20231128,3190,19.59,20240201,0.60,N,238090,500,122 억,,100690,N,N,0,N,00,N
20241118,130939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3795,-45,5,-1.17,52612710,13963,120.72,3845,3845,3750,4990,2690,3840,3768.01,0.43,0,42,3870,3855,3825,3810,3780,3862,3817,122,1150,500,2680,5,1,23541303,893,-6.52,0.72,12,0.06,-582.00,5287.00,5270,20231128,-27.99,3190,20240201,18.97,4925,-22.94,20240710,3190,18.97,20240201,5270,-27.99,20231128,3190,18.97,20240201,0.60,N,238090,500,122 억,,100690,N,N,0,N,00,N
20241118,120944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3770,-70,5,-1.82,36767505,9747,84.27,3845,3845,3750,4990,2690,3840,3772.19,0.43,0,1329,3870,3855,3825,3810,3780,3862,3817,122,1150,500,2680,5,1,23541303,888,-6.48,0.71,12,0.04,-582.00,5287.00,5270,20231128,-28.46,3190,20240201,18.18,4925,-23.45,20240710,3190,18.18,20240201,5270,-28.46,20231128,3190,18.18,20240201,0.60,N,238090,500,122 억,,100690,N,N,0,N,00,N
20241118,110944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3780,-60,5,-1.56,31827605,8434,72.92,3845,3845,3750,4990,2690,3840,3773.73,0.43,0,1330,3870,3855,3825,3810,3780,3862,3817,122,1150,500,2680,5,1,23541303,890,-6.49,0.71,12,0.04,-582.00,5287.00,5270,20231128,-28.27,3190,20240201,18.50,4925,-23.25,20240710,3190,18.50,20240201,5270,-28.27,20231128,3190,18.50,20240201,0.60,N,238090,500,122 억,,100690,N,N,0,N,00,N
20241118,100932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3780,-60,5,-1.56,27705375,7341,63.47,3845,3845,3750,4990,2690,3840,3774.06,0.43,0,1330,3870,3855,3825,3810,3780,3862,3817,122,1150,500,2680,5,1,23541303,890,-6.49,0.71,12,0.03,-582.00,5287.00,5270,20231128,-28.27,3190,20240201,18.50,4925,-23.25,20240710,3190,18.50,20240201,5270,-28.27,20231128,3190,18.50,20240201,0.60,N,238090,500,122 억,,100690,N,N,0,N,00,N
20241118,090932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3840,0,3,0.00,53765,14,0.12,3845,3845,3840,4990,2690,3840,3840.36,0.43,0,-13,3870,3855,3825,3810,3780,3862,3817,122,1150,500,2680,5,1,23541303,904,-6.60,0.73,12,0.00,-582.00,5287.00,5270,20231128,-27.13,3190,20240201,20.38,4925,-22.03,20240710,3190,20.38,20240201,5270,-27.13,20231128,3190,20.38,20240201,0.60,N,238090,500,122 억,,100690,N,N,0,N,00,N
20241115,161005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3840,40,2,1.05,44017840,11565,56.74,3830,3840,3795,4940,2660,3800,3806.13,0.42,0,996,3943,3871,3828,3756,3713,3857,3742,122,1140,500,2660,5,1,23541303,904,-6.60,0.73,12,0.05,-582.00,5287.00,5270,20231128,-27.13,3190,20240201,20.38,4925,-22.03,20240710,3190,20.38,20240201,5270,-27.13,20231128,3190,20.38,20240201,0.66,N,238090,500,122 억,,99694,N,N,0,N,00,N
20241115,151036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3820,20,2,0.53,43822000,11514,56.49,3830,3830,3795,4940,2660,3800,3805.98,0.42,0,998,3943,3871,3828,3756,3713,3857,3742,122,1140,500,2660,5,1,23541303,899,-6.56,0.72,12,0.05,-582.00,5287.00,5270,20231128,-27.51,3190,20240201,19.75,4925,-22.44,20240710,3190,19.75,20240201,5270,-27.51,20231128,3190,19.75,20240201,0.66,N,238090,500,122 억,,99694,N,N,0,N,00,N
20241115,141025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3800,0,3,0.00,32632485,8573,42.06,3830,3830,3795,4940,2660,3800,3806.43,0.42,0,-52,3943,3871,3828,3756,3713,3857,3742,122,1140,500,2660,5,1,23541303,895,-6.53,0.72,12,0.04,-582.00,5287.00,5270,20231128,-27.89,3190,20240201,19.12,4925,-22.84,20240710,3190,19.12,20240201,5270,-27.89,20231128,3190,19.12,20240201,0.66,N,238090,500,122 억,,99694,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 160932 57 100.00 KOSDAQ 비금속 N N N N N 3815 -25 5 -0.65 98882905 26067 225.38 3845 3845 3750 4990 2690 3840 3793.41 0.43 0 -1482 3870 3855 3825 3810 3780 3862 3817 122 1150 500 2680 5 1 23541303 898 -6.55 0.72 12 0.11 -582.00 5287.00 5270 20231128 -27.61 3190 20240201 19.59 4925 -22.54 20240710 3190 19.59 20240201 5270 -27.61 20231128 3190 19.59 20240201 0.60 N 238090 500 122 억 100690 N N 0 N 00 N
3 20241118 150944 57 100.00 KOSDAQ 비금속 N N N N N 3815 -25 5 -0.65 96184560 25363 219.29 3845 3845 3750 4990 2690 3840 3792.32 0.43 0 -1316 3870 3855 3825 3810 3780 3862 3817 122 1150 500 2680 5 1 23541303 898 -6.55 0.72 12 0.11 -582.00 5287.00 5270 20231128 -27.61 3190 20240201 19.59 4925 -22.54 20240710 3190 19.59 20240201 5270 -27.61 20231128 3190 19.59 20240201 0.60 N 238090 500 122 억 100690 N N 0 N 00 N
4 20241118 140946 57 100.00 KOSDAQ 비금속 N N N N N 3815 -25 5 -0.65 56186770 14905 128.87 3845 3845 3750 4990 2690 3840 3769.66 0.43 0 14 3870 3855 3825 3810 3780 3862 3817 122 1150 500 2680 5 1 23541303 898 -6.55 0.72 12 0.06 -582.00 5287.00 5270 20231128 -27.61 3190 20240201 19.59 4925 -22.54 20240710 3190 19.59 20240201 5270 -27.61 20231128 3190 19.59 20240201 0.60 N 238090 500 122 억 100690 N N 0 N 00 N
5 20241118 130939 57 100.00 KOSDAQ 비금속 N N N N N 3795 -45 5 -1.17 52612710 13963 120.72 3845 3845 3750 4990 2690 3840 3768.01 0.43 0 42 3870 3855 3825 3810 3780 3862 3817 122 1150 500 2680 5 1 23541303 893 -6.52 0.72 12 0.06 -582.00 5287.00 5270 20231128 -27.99 3190 20240201 18.97 4925 -22.94 20240710 3190 18.97 20240201 5270 -27.99 20231128 3190 18.97 20240201 0.60 N 238090 500 122 억 100690 N N 0 N 00 N
6 20241118 120944 57 100.00 KOSDAQ 비금속 N N N N N 3770 -70 5 -1.82 36767505 9747 84.27 3845 3845 3750 4990 2690 3840 3772.19 0.43 0 1329 3870 3855 3825 3810 3780 3862 3817 122 1150 500 2680 5 1 23541303 888 -6.48 0.71 12 0.04 -582.00 5287.00 5270 20231128 -28.46 3190 20240201 18.18 4925 -23.45 20240710 3190 18.18 20240201 5270 -28.46 20231128 3190 18.18 20240201 0.60 N 238090 500 122 억 100690 N N 0 N 00 N
7 20241118 110944 57 100.00 KOSDAQ 비금속 N N N N N 3780 -60 5 -1.56 31827605 8434 72.92 3845 3845 3750 4990 2690 3840 3773.73 0.43 0 1330 3870 3855 3825 3810 3780 3862 3817 122 1150 500 2680 5 1 23541303 890 -6.49 0.71 12 0.04 -582.00 5287.00 5270 20231128 -28.27 3190 20240201 18.50 4925 -23.25 20240710 3190 18.50 20240201 5270 -28.27 20231128 3190 18.50 20240201 0.60 N 238090 500 122 억 100690 N N 0 N 00 N
8 20241118 100932 57 100.00 KOSDAQ 비금속 N N N N N 3780 -60 5 -1.56 27705375 7341 63.47 3845 3845 3750 4990 2690 3840 3774.06 0.43 0 1330 3870 3855 3825 3810 3780 3862 3817 122 1150 500 2680 5 1 23541303 890 -6.49 0.71 12 0.03 -582.00 5287.00 5270 20231128 -28.27 3190 20240201 18.50 4925 -23.25 20240710 3190 18.50 20240201 5270 -28.27 20231128 3190 18.50 20240201 0.60 N 238090 500 122 억 100690 N N 0 N 00 N
9 20241118 090932 57 100.00 KOSDAQ 비금속 N N N N N 3840 0 3 0.00 53765 14 0.12 3845 3845 3840 4990 2690 3840 3840.36 0.43 0 -13 3870 3855 3825 3810 3780 3862 3817 122 1150 500 2680 5 1 23541303 904 -6.60 0.73 12 0.00 -582.00 5287.00 5270 20231128 -27.13 3190 20240201 20.38 4925 -22.03 20240710 3190 20.38 20240201 5270 -27.13 20231128 3190 20.38 20240201 0.60 N 238090 500 122 억 100690 N N 0 N 00 N
10 20241115 161005 57 100.00 KOSDAQ 비금속 N N N N N 3840 40 2 1.05 44017840 11565 56.74 3830 3840 3795 4940 2660 3800 3806.13 0.42 0 996 3943 3871 3828 3756 3713 3857 3742 122 1140 500 2660 5 1 23541303 904 -6.60 0.73 12 0.05 -582.00 5287.00 5270 20231128 -27.13 3190 20240201 20.38 4925 -22.03 20240710 3190 20.38 20240201 5270 -27.13 20231128 3190 20.38 20240201 0.66 N 238090 500 122 억 99694 N N 0 N 00 N
11 20241115 151036 57 100.00 KOSDAQ 비금속 N N N N N 3820 20 2 0.53 43822000 11514 56.49 3830 3830 3795 4940 2660 3800 3805.98 0.42 0 998 3943 3871 3828 3756 3713 3857 3742 122 1140 500 2660 5 1 23541303 899 -6.56 0.72 12 0.05 -582.00 5287.00 5270 20231128 -27.51 3190 20240201 19.75 4925 -22.44 20240710 3190 19.75 20240201 5270 -27.51 20231128 3190 19.75 20240201 0.66 N 238090 500 122 억 99694 N N 0 N 00 N
12 20241115 141025 57 100.00 KOSDAQ 비금속 N N N N N 3800 0 3 0.00 32632485 8573 42.06 3830 3830 3795 4940 2660 3800 3806.43 0.42 0 -52 3943 3871 3828 3756 3713 3857 3742 122 1140 500 2660 5 1 23541303 895 -6.53 0.72 12 0.04 -582.00 5287.00 5270 20231128 -27.89 3190 20240201 19.12 4925 -22.84 20240710 3190 19.12 20240201 5270 -27.89 20231128 3190 19.12 20240201 0.66 N 238090 500 122 억 99694 N N 0 N 00 N