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
309930/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
20241118,161036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,226965070,98249,408.64,2325,2380,2280,3020,1630,2325,2310.10,0.47,0,3753,2391,2357,2321,2287,2251,2360,2290,21,695,100,1580,5,1,21290990,495,20.04,1.61,12,0.46,116.00,1441.00,5410,20231213,-57.02,1888,20241029,23.15,4695,-50.48,20240103,1888,23.15,20241029,5410,-57.02,20231213,1888,23.15,20241029,4.35,N,309930,100,21 억,,99241,N,N,0,N,00,N
20241118,151050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-5,5,-0.22,220529615,95479,397.12,2325,2380,2280,3020,1630,2325,2309.72,0.47,0,4405,2391,2357,2321,2287,2251,2360,2290,21,695,100,1580,5,1,21290990,494,20.00,1.61,12,0.45,116.00,1441.00,5410,20231213,-57.12,1888,20241029,22.88,4695,-50.59,20240103,1888,22.88,20241029,5410,-57.12,20231213,1888,22.88,20241029,4.35,N,309930,100,21 억,,99241,N,N,0,N,00,N
20241118,141051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,5,2,0.22,213353790,92390,384.27,2325,2380,2280,3020,1630,2325,2309.27,0.47,0,4231,2391,2357,2321,2287,2251,2360,2290,21,695,100,1580,5,1,21290990,496,20.09,1.62,12,0.43,116.00,1441.00,5410,20231213,-56.93,1888,20241029,23.41,4695,-50.37,20240103,1888,23.41,20241029,5410,-56.93,20231213,1888,23.41,20241029,4.35,N,309930,100,21 억,,99241,N,N,0,N,00,N
20241118,131044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-5,5,-0.22,170548865,73859,307.20,2325,2380,2280,3020,1630,2325,2309.11,0.47,0,4260,2391,2357,2321,2287,2251,2360,2290,21,695,100,1580,5,1,21290990,494,20.00,1.61,12,0.35,116.00,1441.00,5410,20231213,-57.12,1888,20241029,22.88,4695,-50.59,20240103,1888,22.88,20241029,5410,-57.12,20231213,1888,22.88,20241029,4.35,N,309930,100,21 억,,99241,N,N,0,N,00,N
20241118,121049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-5,5,-0.22,169108630,73238,304.61,2325,2380,2280,3020,1630,2325,2309.03,0.47,0,4881,2391,2357,2321,2287,2251,2360,2290,21,695,100,1580,5,1,21290990,494,20.00,1.61,12,0.34,116.00,1441.00,5410,20231213,-57.12,1888,20241029,22.88,4695,-50.59,20240103,1888,22.88,20241029,5410,-57.12,20231213,1888,22.88,20241029,4.35,N,309930,100,21 억,,99241,N,N,0,N,00,N
20241118,111049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,10,2,0.43,124498215,53865,224.04,2325,2380,2285,3020,1630,2325,2311.30,0.47,0,4383,2391,2357,2321,2287,2251,2360,2290,21,695,100,1580,5,1,21290990,497,20.13,1.62,12,0.25,116.00,1441.00,5410,20231213,-56.84,1888,20241029,23.68,4695,-50.27,20240103,1888,23.68,20241029,5410,-56.84,20231213,1888,23.68,20241029,4.35,N,309930,100,21 억,,99241,N,N,0,N,00,N
20241118,101038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-30,5,-1.29,47808030,20612,85.73,2325,2380,2295,3020,1630,2325,2319.43,0.47,0,15,2391,2357,2321,2287,2251,2360,2290,21,695,100,1580,5,1,21290990,489,19.78,1.59,12,0.10,116.00,1441.00,5410,20231213,-57.58,1888,20241029,21.56,4695,-51.12,20240103,1888,21.56,20241029,5410,-57.58,20231213,1888,21.56,20241029,4.35,N,309930,100,21 억,,99241,N,N,0,N,00,N
20241118,091037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,5,2,0.22,3034890,1304,5.42,2325,2335,2325,3020,1630,2325,2327.37,0.47,0,36,2391,2357,2321,2287,2251,2360,2290,21,695,100,1580,5,1,21290990,496,20.09,1.62,12,0.01,116.00,1441.00,5410,20231213,-56.93,1888,20241029,23.41,4695,-50.37,20240103,1888,23.41,20241029,5410,-56.93,20231213,1888,23.41,20241029,4.35,N,309930,100,21 억,,99241,N,N,0,N,00,N
20241115,161115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,15,2,0.65,55809630,24043,45.15,2325,2355,2285,3000,1620,2310,2321.24,0.47,0,-1696,2380,2345,2310,2275,2240,2362,2292,21,690,100,1570,5,1,21290990,495,20.04,1.61,12,0.11,116.00,1441.00,5410,20231213,-57.02,1888,20241029,23.15,4695,-50.48,20240103,1888,23.15,20241029,5410,-57.02,20231213,1888,23.15,20241029,4.24,N,309930,100,21 억,,100337,N,N,0,N,00,N
20241115,151150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,15,2,0.65,52058060,22427,42.11,2325,2355,2285,3000,1620,2310,2321.22,0.47,0,-1171,2380,2345,2310,2275,2240,2362,2292,21,690,100,1570,5,1,21290990,495,20.04,1.61,12,0.11,116.00,1441.00,5410,20231213,-57.02,1888,20241029,23.15,4695,-50.48,20240103,1888,23.15,20241029,5410,-57.02,20231213,1888,23.15,20241029,4.24,N,309930,100,21 억,,100337,N,N,0,N,00,N
20241115,141136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,35,2,1.52,43769385,18852,35.40,2325,2355,2285,3000,1620,2310,2321.74,0.47,0,-1770,2380,2345,2310,2275,2240,2362,2292,21,690,100,1570,5,1,21290990,499,20.22,1.63,12,0.09,116.00,1441.00,5410,20231213,-56.65,1888,20241029,24.21,4695,-50.05,20240103,1888,24.21,20241029,5410,-56.65,20231213,1888,24.21,20241029,4.24,N,309930,100,21 억,,100337,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 161036 57 100.00 KOSDAQ 유통 N N N N N 2325 0 3 0.00 226965070 98249 408.64 2325 2380 2280 3020 1630 2325 2310.10 0.47 0 3753 2391 2357 2321 2287 2251 2360 2290 21 695 100 1580 5 1 21290990 495 20.04 1.61 12 0.46 116.00 1441.00 5410 20231213 -57.02 1888 20241029 23.15 4695 -50.48 20240103 1888 23.15 20241029 5410 -57.02 20231213 1888 23.15 20241029 4.35 N 309930 100 21 억 99241 N N 0 N 00 N
3 20241118 151050 57 100.00 KOSDAQ 유통 N N N N N 2320 -5 5 -0.22 220529615 95479 397.12 2325 2380 2280 3020 1630 2325 2309.72 0.47 0 4405 2391 2357 2321 2287 2251 2360 2290 21 695 100 1580 5 1 21290990 494 20.00 1.61 12 0.45 116.00 1441.00 5410 20231213 -57.12 1888 20241029 22.88 4695 -50.59 20240103 1888 22.88 20241029 5410 -57.12 20231213 1888 22.88 20241029 4.35 N 309930 100 21 억 99241 N N 0 N 00 N
4 20241118 141051 57 100.00 KOSDAQ 유통 N N N N N 2330 5 2 0.22 213353790 92390 384.27 2325 2380 2280 3020 1630 2325 2309.27 0.47 0 4231 2391 2357 2321 2287 2251 2360 2290 21 695 100 1580 5 1 21290990 496 20.09 1.62 12 0.43 116.00 1441.00 5410 20231213 -56.93 1888 20241029 23.41 4695 -50.37 20240103 1888 23.41 20241029 5410 -56.93 20231213 1888 23.41 20241029 4.35 N 309930 100 21 억 99241 N N 0 N 00 N
5 20241118 131044 57 100.00 KOSDAQ 유통 N N N N N 2320 -5 5 -0.22 170548865 73859 307.20 2325 2380 2280 3020 1630 2325 2309.11 0.47 0 4260 2391 2357 2321 2287 2251 2360 2290 21 695 100 1580 5 1 21290990 494 20.00 1.61 12 0.35 116.00 1441.00 5410 20231213 -57.12 1888 20241029 22.88 4695 -50.59 20240103 1888 22.88 20241029 5410 -57.12 20231213 1888 22.88 20241029 4.35 N 309930 100 21 억 99241 N N 0 N 00 N
6 20241118 121049 57 100.00 KOSDAQ 유통 N N N N N 2320 -5 5 -0.22 169108630 73238 304.61 2325 2380 2280 3020 1630 2325 2309.03 0.47 0 4881 2391 2357 2321 2287 2251 2360 2290 21 695 100 1580 5 1 21290990 494 20.00 1.61 12 0.34 116.00 1441.00 5410 20231213 -57.12 1888 20241029 22.88 4695 -50.59 20240103 1888 22.88 20241029 5410 -57.12 20231213 1888 22.88 20241029 4.35 N 309930 100 21 억 99241 N N 0 N 00 N
7 20241118 111049 57 100.00 KOSDAQ 유통 N N N N N 2335 10 2 0.43 124498215 53865 224.04 2325 2380 2285 3020 1630 2325 2311.30 0.47 0 4383 2391 2357 2321 2287 2251 2360 2290 21 695 100 1580 5 1 21290990 497 20.13 1.62 12 0.25 116.00 1441.00 5410 20231213 -56.84 1888 20241029 23.68 4695 -50.27 20240103 1888 23.68 20241029 5410 -56.84 20231213 1888 23.68 20241029 4.35 N 309930 100 21 억 99241 N N 0 N 00 N
8 20241118 101038 57 100.00 KOSDAQ 유통 N N N N N 2295 -30 5 -1.29 47808030 20612 85.73 2325 2380 2295 3020 1630 2325 2319.43 0.47 0 15 2391 2357 2321 2287 2251 2360 2290 21 695 100 1580 5 1 21290990 489 19.78 1.59 12 0.10 116.00 1441.00 5410 20231213 -57.58 1888 20241029 21.56 4695 -51.12 20240103 1888 21.56 20241029 5410 -57.58 20231213 1888 21.56 20241029 4.35 N 309930 100 21 억 99241 N N 0 N 00 N
9 20241118 091037 57 100.00 KOSDAQ 유통 N N N N N 2330 5 2 0.22 3034890 1304 5.42 2325 2335 2325 3020 1630 2325 2327.37 0.47 0 36 2391 2357 2321 2287 2251 2360 2290 21 695 100 1580 5 1 21290990 496 20.09 1.62 12 0.01 116.00 1441.00 5410 20231213 -56.93 1888 20241029 23.41 4695 -50.37 20240103 1888 23.41 20241029 5410 -56.93 20231213 1888 23.41 20241029 4.35 N 309930 100 21 억 99241 N N 0 N 00 N
10 20241115 161115 57 100.00 KOSDAQ 유통 N N N N N 2325 15 2 0.65 55809630 24043 45.15 2325 2355 2285 3000 1620 2310 2321.24 0.47 0 -1696 2380 2345 2310 2275 2240 2362 2292 21 690 100 1570 5 1 21290990 495 20.04 1.61 12 0.11 116.00 1441.00 5410 20231213 -57.02 1888 20241029 23.15 4695 -50.48 20240103 1888 23.15 20241029 5410 -57.02 20231213 1888 23.15 20241029 4.24 N 309930 100 21 억 100337 N N 0 N 00 N
11 20241115 151150 57 100.00 KOSDAQ 유통 N N N N N 2325 15 2 0.65 52058060 22427 42.11 2325 2355 2285 3000 1620 2310 2321.22 0.47 0 -1171 2380 2345 2310 2275 2240 2362 2292 21 690 100 1570 5 1 21290990 495 20.04 1.61 12 0.11 116.00 1441.00 5410 20231213 -57.02 1888 20241029 23.15 4695 -50.48 20240103 1888 23.15 20241029 5410 -57.02 20231213 1888 23.15 20241029 4.24 N 309930 100 21 억 100337 N N 0 N 00 N
12 20241115 141136 57 100.00 KOSDAQ 유통 N N N N N 2345 35 2 1.52 43769385 18852 35.40 2325 2355 2285 3000 1620 2310 2321.74 0.47 0 -1770 2380 2345 2310 2275 2240 2362 2292 21 690 100 1570 5 1 21290990 499 20.22 1.63 12 0.09 116.00 1441.00 5410 20231213 -56.65 1888 20241029 24.21 4695 -50.05 20240103 1888 24.21 20241029 5410 -56.65 20231213 1888 24.21 20241029 4.24 N 309930 100 21 억 100337 N N 0 N 00 N