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
299170/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
20241118,161027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1429,34,2,2.44,38285547,27285,90.55,1371,1444,1371,1813,977,1395,1403.17,0.46,0,6204,1459,1427,1364,1332,1269,1443,1348,30,418,100,970,1,1,30027963,429,14.89,1.07,12,0.09,96.00,1340.00,2645,20240102,-45.97,1301,20241115,9.84,2645,-45.97,20240102,1301,9.84,20241115,2645,-45.97,20240102,1301,9.84,20241115,1.50,N,299170,100,30 억,,137207,N,N,0,N,00,N
20241118,151041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1419,24,2,1.72,37368156,26643,88.42,1371,1444,1371,1813,977,1395,1402.55,0.46,0,6253,1459,1427,1364,1332,1269,1443,1348,30,418,100,970,1,1,30027963,426,14.78,1.06,12,0.09,96.00,1340.00,2645,20240102,-46.35,1301,20241115,9.07,2645,-46.35,20240102,1301,9.07,20241115,2645,-46.35,20240102,1301,9.07,20241115,1.50,N,299170,100,30 억,,137207,N,N,0,N,00,N
20241118,141043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1415,20,2,1.43,29494641,21063,69.90,1371,1420,1371,1813,977,1395,1400.31,0.46,0,5621,1459,1427,1364,1332,1269,1443,1348,30,418,100,970,1,1,30027963,425,14.74,1.06,12,0.07,96.00,1340.00,2645,20240102,-46.50,1301,20241115,8.76,2645,-46.50,20240102,1301,8.76,20241115,2645,-46.50,20240102,1301,8.76,20241115,1.50,N,299170,100,30 억,,137207,N,N,0,N,00,N
20241118,131036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1411,16,2,1.15,26105645,18667,61.95,1371,1420,1371,1813,977,1395,1398.49,0.46,0,5152,1459,1427,1364,1332,1269,1443,1348,30,418,100,970,1,1,30027963,424,14.70,1.05,12,0.06,96.00,1340.00,2645,20240102,-46.65,1301,20241115,8.46,2645,-46.65,20240102,1301,8.46,20241115,2645,-46.65,20240102,1301,8.46,20241115,1.50,N,299170,100,30 억,,137207,N,N,0,N,00,N
20241118,121040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1409,14,2,1.00,23453453,16792,55.72,1371,1420,1371,1813,977,1395,1396.70,0.46,0,5208,1459,1427,1364,1332,1269,1443,1348,30,418,100,970,1,1,30027963,423,14.68,1.05,12,0.06,96.00,1340.00,2645,20240102,-46.73,1301,20241115,8.30,2645,-46.73,20240102,1301,8.30,20241115,2645,-46.73,20240102,1301,8.30,20241115,1.50,N,299170,100,30 억,,137207,N,N,0,N,00,N
20241118,111040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,22,2,1.58,23059933,16514,54.80,1371,1420,1371,1813,977,1395,1396.39,0.46,0,5214,1459,1427,1364,1332,1269,1443,1348,30,418,100,970,1,1,30027963,425,14.76,1.06,12,0.05,96.00,1340.00,2645,20240102,-46.43,1301,20241115,8.92,2645,-46.43,20240102,1301,8.92,20241115,2645,-46.43,20240102,1301,8.92,20241115,1.50,N,299170,100,30 억,,137207,N,N,0,N,00,N
20241118,101029,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1420,25,2,1.79,19036613,13673,45.37,1371,1420,1371,1813,977,1395,1392.28,0.46,0,5450,1459,1427,1364,1332,1269,1443,1348,30,418,100,970,1,1,30027963,426,14.79,1.06,12,0.05,96.00,1340.00,2645,20240102,-46.31,1301,20241115,9.15,2645,-46.31,20240102,1301,9.15,20241115,2645,-46.31,20240102,1301,9.15,20241115,1.50,N,299170,100,30 억,,137207,N,N,0,N,00,N
20241118,091028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1387,-8,5,-0.57,6634441,4817,15.99,1371,1395,1371,1813,977,1395,1377.30,0.46,0,1339,1459,1427,1364,1332,1269,1443,1348,30,418,100,970,1,1,30027963,416,14.45,1.04,12,0.02,96.00,1340.00,2645,20240102,-47.56,1301,20241115,6.61,2645,-47.56,20240102,1301,6.61,20241115,2645,-47.56,20240102,1301,6.61,20241115,1.50,N,299170,100,30 억,,137207,N,N,0,N,00,N
20241115,161105,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1395,23,2,1.68,40717111,29716,134.02,1365,1396,1301,1783,961,1372,1370.21,0.47,0,-3584,1426,1399,1363,1336,1300,1412,1349,30,411,100,960,1,1,30027963,419,14.53,1.04,12,0.10,96.00,1340.00,2645,20240102,-47.26,1301,20241115,7.23,2645,-47.26,20240102,1301,7.23,20241115,2645,-47.26,20240102,1301,7.23,20241115,1.49,N,299170,100,30 억,,140831,N,N,0,N,00,N
20241115,151141,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1394,22,2,1.60,36615266,26775,120.76,1365,1396,1301,1783,961,1372,1367.52,0.47,0,-3554,1426,1399,1363,1336,1300,1412,1349,30,411,100,960,1,1,30027963,419,14.52,1.04,12,0.09,96.00,1340.00,2645,20240102,-47.30,1301,20241115,7.15,2645,-47.30,20240102,1301,7.15,20241115,2645,-47.30,20240102,1301,7.15,20241115,1.49,N,299170,100,30 억,,140831,N,N,0,N,00,N
20241115,141126,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1393,21,2,1.53,32635856,23919,107.88,1365,1396,1301,1783,961,1372,1364.43,0.47,0,-4683,1426,1399,1363,1336,1300,1412,1349,30,411,100,960,1,1,30027963,418,14.51,1.04,12,0.08,96.00,1340.00,2645,20240102,-47.33,1301,20241115,7.07,2645,-47.33,20240102,1301,7.07,20241115,2645,-47.33,20240102,1301,7.07,20241115,1.49,N,299170,100,30 억,,140831,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 161027 57 100.00 KOSDAQ 유통 N N N N N 1429 34 2 2.44 38285547 27285 90.55 1371 1444 1371 1813 977 1395 1403.17 0.46 0 6204 1459 1427 1364 1332 1269 1443 1348 30 418 100 970 1 1 30027963 429 14.89 1.07 12 0.09 96.00 1340.00 2645 20240102 -45.97 1301 20241115 9.84 2645 -45.97 20240102 1301 9.84 20241115 2645 -45.97 20240102 1301 9.84 20241115 1.50 N 299170 100 30 억 137207 N N 0 N 00 N
3 20241118 151041 57 100.00 KOSDAQ 유통 N N N N N 1419 24 2 1.72 37368156 26643 88.42 1371 1444 1371 1813 977 1395 1402.55 0.46 0 6253 1459 1427 1364 1332 1269 1443 1348 30 418 100 970 1 1 30027963 426 14.78 1.06 12 0.09 96.00 1340.00 2645 20240102 -46.35 1301 20241115 9.07 2645 -46.35 20240102 1301 9.07 20241115 2645 -46.35 20240102 1301 9.07 20241115 1.50 N 299170 100 30 억 137207 N N 0 N 00 N
4 20241118 141043 57 100.00 KOSDAQ 유통 N N N N N 1415 20 2 1.43 29494641 21063 69.90 1371 1420 1371 1813 977 1395 1400.31 0.46 0 5621 1459 1427 1364 1332 1269 1443 1348 30 418 100 970 1 1 30027963 425 14.74 1.06 12 0.07 96.00 1340.00 2645 20240102 -46.50 1301 20241115 8.76 2645 -46.50 20240102 1301 8.76 20241115 2645 -46.50 20240102 1301 8.76 20241115 1.50 N 299170 100 30 억 137207 N N 0 N 00 N
5 20241118 131036 57 100.00 KOSDAQ 유통 N N N N N 1411 16 2 1.15 26105645 18667 61.95 1371 1420 1371 1813 977 1395 1398.49 0.46 0 5152 1459 1427 1364 1332 1269 1443 1348 30 418 100 970 1 1 30027963 424 14.70 1.05 12 0.06 96.00 1340.00 2645 20240102 -46.65 1301 20241115 8.46 2645 -46.65 20240102 1301 8.46 20241115 2645 -46.65 20240102 1301 8.46 20241115 1.50 N 299170 100 30 억 137207 N N 0 N 00 N
6 20241118 121040 57 100.00 KOSDAQ 유통 N N N N N 1409 14 2 1.00 23453453 16792 55.72 1371 1420 1371 1813 977 1395 1396.70 0.46 0 5208 1459 1427 1364 1332 1269 1443 1348 30 418 100 970 1 1 30027963 423 14.68 1.05 12 0.06 96.00 1340.00 2645 20240102 -46.73 1301 20241115 8.30 2645 -46.73 20240102 1301 8.30 20241115 2645 -46.73 20240102 1301 8.30 20241115 1.50 N 299170 100 30 억 137207 N N 0 N 00 N
7 20241118 111040 57 100.00 KOSDAQ 유통 N N N N N 1417 22 2 1.58 23059933 16514 54.80 1371 1420 1371 1813 977 1395 1396.39 0.46 0 5214 1459 1427 1364 1332 1269 1443 1348 30 418 100 970 1 1 30027963 425 14.76 1.06 12 0.05 96.00 1340.00 2645 20240102 -46.43 1301 20241115 8.92 2645 -46.43 20240102 1301 8.92 20241115 2645 -46.43 20240102 1301 8.92 20241115 1.50 N 299170 100 30 억 137207 N N 0 N 00 N
8 20241118 101029 57 100.00 KOSDAQ 유통 N N N N N 1420 25 2 1.79 19036613 13673 45.37 1371 1420 1371 1813 977 1395 1392.28 0.46 0 5450 1459 1427 1364 1332 1269 1443 1348 30 418 100 970 1 1 30027963 426 14.79 1.06 12 0.05 96.00 1340.00 2645 20240102 -46.31 1301 20241115 9.15 2645 -46.31 20240102 1301 9.15 20241115 2645 -46.31 20240102 1301 9.15 20241115 1.50 N 299170 100 30 억 137207 N N 0 N 00 N
9 20241118 091028 57 100.00 KOSDAQ 유통 N N N N N 1387 -8 5 -0.57 6634441 4817 15.99 1371 1395 1371 1813 977 1395 1377.30 0.46 0 1339 1459 1427 1364 1332 1269 1443 1348 30 418 100 970 1 1 30027963 416 14.45 1.04 12 0.02 96.00 1340.00 2645 20240102 -47.56 1301 20241115 6.61 2645 -47.56 20240102 1301 6.61 20241115 2645 -47.56 20240102 1301 6.61 20241115 1.50 N 299170 100 30 억 137207 N N 0 N 00 N
10 20241115 161105 57 100.00 KOSDAQ 신저가 유통 N N N N N 1395 23 2 1.68 40717111 29716 134.02 1365 1396 1301 1783 961 1372 1370.21 0.47 0 -3584 1426 1399 1363 1336 1300 1412 1349 30 411 100 960 1 1 30027963 419 14.53 1.04 12 0.10 96.00 1340.00 2645 20240102 -47.26 1301 20241115 7.23 2645 -47.26 20240102 1301 7.23 20241115 2645 -47.26 20240102 1301 7.23 20241115 1.49 N 299170 100 30 억 140831 N N 0 N 00 N
11 20241115 151141 57 100.00 KOSDAQ 신저가 유통 N N N N N 1394 22 2 1.60 36615266 26775 120.76 1365 1396 1301 1783 961 1372 1367.52 0.47 0 -3554 1426 1399 1363 1336 1300 1412 1349 30 411 100 960 1 1 30027963 419 14.52 1.04 12 0.09 96.00 1340.00 2645 20240102 -47.30 1301 20241115 7.15 2645 -47.30 20240102 1301 7.15 20241115 2645 -47.30 20240102 1301 7.15 20241115 1.49 N 299170 100 30 억 140831 N N 0 N 00 N
12 20241115 141126 57 100.00 KOSDAQ 신저가 유통 N N N N N 1393 21 2 1.53 32635856 23919 107.88 1365 1396 1301 1783 961 1372 1364.43 0.47 0 -4683 1426 1399 1363 1336 1300 1412 1349 30 411 100 960 1 1 30027963 418 14.51 1.04 12 0.08 96.00 1340.00 2645 20240102 -47.33 1301 20241115 7.07 2645 -47.33 20240102 1301 7.07 20241115 2645 -47.33 20240102 1301 7.07 20241115 1.49 N 299170 100 30 억 140831 N N 0 N 00 N