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
308100/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
20241118,161035,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2395,-25,5,-1.03,83062290,34176,147.57,2315,2640,2315,3145,1695,2420,2430.68,0.31,0,6861,2640,2530,2425,2315,2210,2477,2262,33,725,500,1640,5,1,6624733,159,-3.52,0.27,12,0.52,-680.00,8894.00,5300,20231128,-54.81,2315,20241118,3.46,4950,-51.62,20240102,2315,3.46,20241118,5300,-54.81,20231128,2315,3.46,20241118,0.12,N,308100,500,33 억,,20516,N,N,0,N,00,N
20241118,151049,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2495,75,2,3.10,63360875,26317,113.64,2315,2495,2315,3145,1695,2420,2407.60,0.31,0,8344,2640,2530,2425,2315,2210,2477,2262,33,725,500,1640,5,1,6624733,165,-3.67,0.28,12,0.40,-680.00,8894.00,5300,20231128,-52.92,2315,20241118,7.78,4950,-49.60,20240102,2315,7.78,20241118,5300,-52.92,20231128,2315,7.78,20241118,0.12,N,308100,500,33 억,,20516,N,N,0,N,00,N
20241118,141050,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2410,-10,5,-0.41,57613455,23981,103.55,2315,2480,2315,3145,1695,2420,2402.46,0.31,0,7010,2640,2530,2425,2315,2210,2477,2262,33,725,500,1640,5,1,6624733,160,-3.54,0.27,12,0.36,-680.00,8894.00,5300,20231128,-54.53,2315,20241118,4.10,4950,-51.31,20240102,2315,4.10,20241118,5300,-54.53,20231128,2315,4.10,20241118,0.12,N,308100,500,33 억,,20516,N,N,0,N,00,N
20241118,131043,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2410,-10,5,-0.41,57466820,23920,103.29,2315,2480,2315,3145,1695,2420,2402.46,0.31,0,7003,2640,2530,2425,2315,2210,2477,2262,33,725,500,1640,5,1,6624733,160,-3.54,0.27,12,0.36,-680.00,8894.00,5300,20231128,-54.53,2315,20241118,4.10,4950,-51.31,20240102,2315,4.10,20241118,5300,-54.53,20231128,2315,4.10,20241118,0.12,N,308100,500,33 억,,20516,N,N,0,N,00,N
20241118,121048,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2400,-20,5,-0.83,54966535,22877,98.78,2315,2480,2315,3145,1695,2420,2402.70,0.31,0,7003,2640,2530,2425,2315,2210,2477,2262,33,725,500,1640,5,1,6624733,159,-3.53,0.27,12,0.35,-680.00,8894.00,5300,20231128,-54.72,2315,20241118,3.67,4950,-51.52,20240102,2315,3.67,20241118,5300,-54.72,20231128,2315,3.67,20241118,0.12,N,308100,500,33 억,,20516,N,N,0,N,00,N
20241118,111048,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2405,-15,5,-0.62,52472810,21838,94.30,2315,2480,2315,3145,1695,2420,2402.82,0.31,0,7003,2640,2530,2425,2315,2210,2477,2262,33,725,500,1640,5,1,6624733,159,-3.54,0.27,12,0.33,-680.00,8894.00,5300,20231128,-54.62,2315,20241118,3.89,4950,-51.41,20240102,2315,3.89,20241118,5300,-54.62,20231128,2315,3.89,20241118,0.12,N,308100,500,33 억,,20516,N,N,0,N,00,N
20241118,101037,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2430,10,2,0.41,49421540,20571,88.83,2315,2480,2315,3145,1695,2420,2402.49,0.31,0,7010,2640,2530,2425,2315,2210,2477,2262,33,725,500,1640,5,1,6624733,161,-3.57,0.27,12,0.31,-680.00,8894.00,5300,20231128,-54.15,2315,20241118,4.97,4950,-50.91,20240102,2315,4.97,20241118,5300,-54.15,20231128,2315,4.97,20241118,0.12,N,308100,500,33 억,,20516,N,N,0,N,00,N
20241118,091036,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2420,0,3,0.00,25621955,10763,46.47,2315,2480,2315,3145,1695,2420,2380.56,0.31,0,2305,2640,2530,2425,2315,2210,2477,2262,33,725,500,1640,5,1,6624733,160,-3.56,0.27,12,0.16,-680.00,8894.00,5300,20231128,-54.34,2315,20241118,4.54,4950,-51.11,20240102,2315,4.54,20241118,5300,-54.34,20231128,2315,4.54,20241118,0.12,N,308100,500,33 억,,20516,N,N,0,N,00,N
20241115,161114,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2420,-100,5,-3.97,55874545,23139,459.29,2520,2535,2320,3275,1765,2520,2414.69,0.29,0,1019,2620,2570,2520,2470,2420,2545,2445,33,755,500,1710,5,1,6624733,160,-3.56,0.27,12,0.35,-680.00,8894.00,5300,20231128,-54.34,2320,20241115,4.31,4950,-51.11,20240102,2320,4.31,20241115,5300,-54.34,20231128,2320,4.31,20241115,0.18,N,308100,500,33 억,,19009,N,N,0,N,00,N
20241115,151149,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2425,-95,5,-3.77,54780705,22687,450.32,2520,2535,2320,3275,1765,2520,2414.63,0.29,0,1019,2620,2570,2520,2470,2420,2545,2445,33,755,500,1710,5,1,6624733,161,-3.57,0.27,12,0.34,-680.00,8894.00,5300,20231128,-54.25,2320,20241115,4.53,4950,-51.01,20240102,2320,4.53,20241115,5300,-54.25,20231128,2320,4.53,20241115,0.18,N,308100,500,33 억,,19009,N,N,0,N,00,N
20241115,141135,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2450,-70,5,-2.78,46349695,19167,380.45,2520,2535,2320,3275,1765,2520,2418.20,0.29,0,-411,2620,2570,2520,2470,2420,2545,2445,33,755,500,1710,5,1,6624733,162,-3.60,0.28,12,0.29,-680.00,8894.00,5300,20231128,-53.77,2320,20241115,5.60,4950,-50.51,20240102,2320,5.60,20241115,5300,-53.77,20231128,2320,5.60,20241115,0.18,N,308100,500,33 억,,19009,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 161035 57 100.00 KOSDAQ 신저가 유통 N N N N N 2395 -25 5 -1.03 83062290 34176 147.57 2315 2640 2315 3145 1695 2420 2430.68 0.31 0 6861 2640 2530 2425 2315 2210 2477 2262 33 725 500 1640 5 1 6624733 159 -3.52 0.27 12 0.52 -680.00 8894.00 5300 20231128 -54.81 2315 20241118 3.46 4950 -51.62 20240102 2315 3.46 20241118 5300 -54.81 20231128 2315 3.46 20241118 0.12 N 308100 500 33 억 20516 N N 0 N 00 N
3 20241118 151049 57 100.00 KOSDAQ 신저가 유통 N N N N N 2495 75 2 3.10 63360875 26317 113.64 2315 2495 2315 3145 1695 2420 2407.60 0.31 0 8344 2640 2530 2425 2315 2210 2477 2262 33 725 500 1640 5 1 6624733 165 -3.67 0.28 12 0.40 -680.00 8894.00 5300 20231128 -52.92 2315 20241118 7.78 4950 -49.60 20240102 2315 7.78 20241118 5300 -52.92 20231128 2315 7.78 20241118 0.12 N 308100 500 33 억 20516 N N 0 N 00 N
4 20241118 141050 57 100.00 KOSDAQ 신저가 유통 N N N N N 2410 -10 5 -0.41 57613455 23981 103.55 2315 2480 2315 3145 1695 2420 2402.46 0.31 0 7010 2640 2530 2425 2315 2210 2477 2262 33 725 500 1640 5 1 6624733 160 -3.54 0.27 12 0.36 -680.00 8894.00 5300 20231128 -54.53 2315 20241118 4.10 4950 -51.31 20240102 2315 4.10 20241118 5300 -54.53 20231128 2315 4.10 20241118 0.12 N 308100 500 33 억 20516 N N 0 N 00 N
5 20241118 131043 57 100.00 KOSDAQ 신저가 유통 N N N N N 2410 -10 5 -0.41 57466820 23920 103.29 2315 2480 2315 3145 1695 2420 2402.46 0.31 0 7003 2640 2530 2425 2315 2210 2477 2262 33 725 500 1640 5 1 6624733 160 -3.54 0.27 12 0.36 -680.00 8894.00 5300 20231128 -54.53 2315 20241118 4.10 4950 -51.31 20240102 2315 4.10 20241118 5300 -54.53 20231128 2315 4.10 20241118 0.12 N 308100 500 33 억 20516 N N 0 N 00 N
6 20241118 121048 57 100.00 KOSDAQ 신저가 유통 N N N N N 2400 -20 5 -0.83 54966535 22877 98.78 2315 2480 2315 3145 1695 2420 2402.70 0.31 0 7003 2640 2530 2425 2315 2210 2477 2262 33 725 500 1640 5 1 6624733 159 -3.53 0.27 12 0.35 -680.00 8894.00 5300 20231128 -54.72 2315 20241118 3.67 4950 -51.52 20240102 2315 3.67 20241118 5300 -54.72 20231128 2315 3.67 20241118 0.12 N 308100 500 33 억 20516 N N 0 N 00 N
7 20241118 111048 57 100.00 KOSDAQ 신저가 유통 N N N N N 2405 -15 5 -0.62 52472810 21838 94.30 2315 2480 2315 3145 1695 2420 2402.82 0.31 0 7003 2640 2530 2425 2315 2210 2477 2262 33 725 500 1640 5 1 6624733 159 -3.54 0.27 12 0.33 -680.00 8894.00 5300 20231128 -54.62 2315 20241118 3.89 4950 -51.41 20240102 2315 3.89 20241118 5300 -54.62 20231128 2315 3.89 20241118 0.12 N 308100 500 33 억 20516 N N 0 N 00 N
8 20241118 101037 57 100.00 KOSDAQ 신저가 유통 N N N N N 2430 10 2 0.41 49421540 20571 88.83 2315 2480 2315 3145 1695 2420 2402.49 0.31 0 7010 2640 2530 2425 2315 2210 2477 2262 33 725 500 1640 5 1 6624733 161 -3.57 0.27 12 0.31 -680.00 8894.00 5300 20231128 -54.15 2315 20241118 4.97 4950 -50.91 20240102 2315 4.97 20241118 5300 -54.15 20231128 2315 4.97 20241118 0.12 N 308100 500 33 억 20516 N N 0 N 00 N
9 20241118 091036 57 100.00 KOSDAQ 신저가 유통 N N N N N 2420 0 3 0.00 25621955 10763 46.47 2315 2480 2315 3145 1695 2420 2380.56 0.31 0 2305 2640 2530 2425 2315 2210 2477 2262 33 725 500 1640 5 1 6624733 160 -3.56 0.27 12 0.16 -680.00 8894.00 5300 20231128 -54.34 2315 20241118 4.54 4950 -51.11 20240102 2315 4.54 20241118 5300 -54.34 20231128 2315 4.54 20241118 0.12 N 308100 500 33 억 20516 N N 0 N 00 N
10 20241115 161114 57 100.00 KOSDAQ 신저가 유통 N N N N N 2420 -100 5 -3.97 55874545 23139 459.29 2520 2535 2320 3275 1765 2520 2414.69 0.29 0 1019 2620 2570 2520 2470 2420 2545 2445 33 755 500 1710 5 1 6624733 160 -3.56 0.27 12 0.35 -680.00 8894.00 5300 20231128 -54.34 2320 20241115 4.31 4950 -51.11 20240102 2320 4.31 20241115 5300 -54.34 20231128 2320 4.31 20241115 0.18 N 308100 500 33 억 19009 N N 0 N 00 N
11 20241115 151149 57 100.00 KOSDAQ 신저가 유통 N N N N N 2425 -95 5 -3.77 54780705 22687 450.32 2520 2535 2320 3275 1765 2520 2414.63 0.29 0 1019 2620 2570 2520 2470 2420 2545 2445 33 755 500 1710 5 1 6624733 161 -3.57 0.27 12 0.34 -680.00 8894.00 5300 20231128 -54.25 2320 20241115 4.53 4950 -51.01 20240102 2320 4.53 20241115 5300 -54.25 20231128 2320 4.53 20241115 0.18 N 308100 500 33 억 19009 N N 0 N 00 N
12 20241115 141135 57 100.00 KOSDAQ 신저가 유통 N N N N N 2450 -70 5 -2.78 46349695 19167 380.45 2520 2535 2320 3275 1765 2520 2418.20 0.29 0 -411 2620 2570 2520 2470 2420 2545 2445 33 755 500 1710 5 1 6624733 162 -3.60 0.28 12 0.29 -680.00 8894.00 5300 20231128 -53.77 2320 20241115 5.60 4950 -50.51 20240102 2320 5.60 20241115 5300 -53.77 20231128 2320 5.60 20241115 0.18 N 308100 500 33 억 19009 N N 0 N 00 N