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
353590/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
20241118,161110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,155,2,3.79,77218405,18109,43.09,4095,4400,4095,5320,2870,4095,4264.09,1.40,0,2993,4271,4182,4081,3992,3891,4227,4037,64,1225,500,2450,5,1,12875570,547,-48.85,1.89,12,0.14,-87.00,2247.00,9800,20231117,-56.63,3800,20240805,11.84,8120,-47.66,20240228,3800,11.84,20240805,8530,-50.18,20231121,3800,11.84,20240805,1.28,N,353590,500,64 억,,179811,N,N,0,N,00,N
20241118,151124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,140,2,3.42,70820400,16601,39.50,4095,4400,4095,5320,2870,4095,4266.03,1.40,0,2654,4271,4182,4081,3992,3891,4227,4037,64,1225,500,2450,5,1,12875570,545,-48.68,1.88,12,0.13,-87.00,2247.00,9800,20231117,-56.79,3800,20240805,11.45,8120,-47.84,20240228,3800,11.45,20240805,8530,-50.35,20231121,3800,11.45,20240805,1.28,N,353590,500,64 억,,179811,N,N,0,N,00,N
20241118,141126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,185,2,4.52,61859180,14489,34.48,4095,4400,4095,5320,2870,4095,4269.39,1.40,0,3412,4271,4182,4081,3992,3891,4227,4037,64,1225,500,2450,5,1,12875570,551,-49.20,1.90,12,0.11,-87.00,2247.00,9800,20231117,-56.33,3800,20240805,12.63,8120,-47.29,20240228,3800,12.63,20240805,8530,-49.82,20231121,3800,12.63,20240805,1.28,N,353590,500,64 억,,179811,N,N,0,N,00,N
20241118,131118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,185,2,4.52,55553225,13009,30.95,4095,4400,4095,5320,2870,4095,4270.37,1.40,0,3594,4271,4182,4081,3992,3891,4227,4037,64,1225,500,2450,5,1,12875570,551,-49.20,1.90,12,0.10,-87.00,2247.00,9800,20231117,-56.33,3800,20240805,12.63,8120,-47.29,20240228,3800,12.63,20240805,8530,-49.82,20231121,3800,12.63,20240805,1.28,N,353590,500,64 억,,179811,N,N,0,N,00,N
20241118,121124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,160,2,3.91,52606030,12315,29.30,4095,4400,4095,5320,2870,4095,4271.70,1.40,0,4171,4271,4182,4081,3992,3891,4227,4037,64,1225,500,2450,5,1,12875570,548,-48.91,1.89,12,0.10,-87.00,2247.00,9800,20231117,-56.58,3800,20240805,11.97,8120,-47.60,20240228,3800,11.97,20240805,8530,-50.12,20231121,3800,11.97,20240805,1.28,N,353590,500,64 억,,179811,N,N,0,N,00,N
20241118,111123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,195,2,4.76,51982185,12169,28.96,4095,4400,4095,5320,2870,4095,4271.69,1.40,0,4257,4271,4182,4081,3992,3891,4227,4037,64,1225,500,2450,5,1,12875570,552,-49.31,1.91,12,0.09,-87.00,2247.00,9800,20231117,-56.22,3800,20240805,12.89,8120,-47.17,20240228,3800,12.89,20240805,8530,-49.71,20231121,3800,12.89,20240805,1.28,N,353590,500,64 억,,179811,N,N,0,N,00,N
20241118,101111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4345,250,2,6.11,45273200,10608,25.24,4095,4400,4095,5320,2870,4095,4267.84,1.40,0,3903,4271,4182,4081,3992,3891,4227,4037,64,1225,500,2450,5,1,12875570,559,-49.94,1.93,12,0.08,-87.00,2247.00,9800,20231117,-55.66,3800,20240805,14.34,8120,-46.49,20240228,3800,14.34,20240805,8530,-49.06,20231121,3800,14.34,20240805,1.28,N,353590,500,64 억,,179811,N,N,0,N,00,N
20241118,091111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,85,2,2.08,5510265,1339,3.19,4095,4195,4095,5320,2870,4095,4115.21,1.40,0,1036,4271,4182,4081,3992,3891,4227,4037,64,1225,500,2450,5,1,12875570,538,-48.05,1.86,12,0.01,-87.00,2247.00,9800,20231117,-57.35,3800,20240805,10.00,8120,-48.52,20240228,3800,10.00,20240805,8530,-51.00,20231121,3800,10.00,20240805,1.28,N,353590,500,64 억,,179811,N,N,0,N,00,N
20241115,161159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,-125,5,-2.96,167418630,41373,151.60,4020,4170,3980,5480,2955,4220,4046.56,1.32,0,9534,4506,4362,4276,4132,4046,4320,4090,64,1260,500,2530,5,1,12875570,527,-47.07,1.82,12,0.32,-87.00,2247.00,9800,20231117,-58.21,3800,20240805,7.76,8120,-49.57,20240228,3800,7.76,20240805,9800,-58.21,20231117,3800,7.76,20240805,1.29,N,353590,500,64 억,,170163,N,N,0,N,00,N
20241115,151229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,-60,5,-1.42,156795610,38782,142.11,4020,4170,3980,5480,2955,4220,4043.00,1.32,0,9540,4506,4362,4276,4132,4046,4320,4090,64,1260,500,2530,5,1,12875570,536,-47.82,1.85,12,0.30,-87.00,2247.00,9800,20231117,-57.55,3800,20240805,9.47,8120,-48.77,20240228,3800,9.47,20240805,9800,-57.55,20231117,3800,9.47,20240805,1.29,N,353590,500,64 억,,170163,N,N,0,N,00,N
20241115,141213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-80,5,-1.90,154913800,38330,140.45,4020,4140,3980,5480,2955,4220,4041.58,1.32,0,9855,4506,4362,4276,4132,4046,4320,4090,64,1260,500,2530,5,1,12875570,533,-47.59,1.84,12,0.30,-87.00,2247.00,9800,20231117,-57.76,3800,20240805,8.95,8120,-49.01,20240228,3800,8.95,20240805,9800,-57.76,20231117,3800,8.95,20240805,1.29,N,353590,500,64 억,,170163,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 161110 57 100.00 KOSDAQ 유통 N N N N N 4250 155 2 3.79 77218405 18109 43.09 4095 4400 4095 5320 2870 4095 4264.09 1.40 0 2993 4271 4182 4081 3992 3891 4227 4037 64 1225 500 2450 5 1 12875570 547 -48.85 1.89 12 0.14 -87.00 2247.00 9800 20231117 -56.63 3800 20240805 11.84 8120 -47.66 20240228 3800 11.84 20240805 8530 -50.18 20231121 3800 11.84 20240805 1.28 N 353590 500 64 억 179811 N N 0 N 00 N
3 20241118 151124 57 100.00 KOSDAQ 유통 N N N N N 4235 140 2 3.42 70820400 16601 39.50 4095 4400 4095 5320 2870 4095 4266.03 1.40 0 2654 4271 4182 4081 3992 3891 4227 4037 64 1225 500 2450 5 1 12875570 545 -48.68 1.88 12 0.13 -87.00 2247.00 9800 20231117 -56.79 3800 20240805 11.45 8120 -47.84 20240228 3800 11.45 20240805 8530 -50.35 20231121 3800 11.45 20240805 1.28 N 353590 500 64 억 179811 N N 0 N 00 N
4 20241118 141126 57 100.00 KOSDAQ 유통 N N N N N 4280 185 2 4.52 61859180 14489 34.48 4095 4400 4095 5320 2870 4095 4269.39 1.40 0 3412 4271 4182 4081 3992 3891 4227 4037 64 1225 500 2450 5 1 12875570 551 -49.20 1.90 12 0.11 -87.00 2247.00 9800 20231117 -56.33 3800 20240805 12.63 8120 -47.29 20240228 3800 12.63 20240805 8530 -49.82 20231121 3800 12.63 20240805 1.28 N 353590 500 64 억 179811 N N 0 N 00 N
5 20241118 131118 57 100.00 KOSDAQ 유통 N N N N N 4280 185 2 4.52 55553225 13009 30.95 4095 4400 4095 5320 2870 4095 4270.37 1.40 0 3594 4271 4182 4081 3992 3891 4227 4037 64 1225 500 2450 5 1 12875570 551 -49.20 1.90 12 0.10 -87.00 2247.00 9800 20231117 -56.33 3800 20240805 12.63 8120 -47.29 20240228 3800 12.63 20240805 8530 -49.82 20231121 3800 12.63 20240805 1.28 N 353590 500 64 억 179811 N N 0 N 00 N
6 20241118 121124 57 100.00 KOSDAQ 유통 N N N N N 4255 160 2 3.91 52606030 12315 29.30 4095 4400 4095 5320 2870 4095 4271.70 1.40 0 4171 4271 4182 4081 3992 3891 4227 4037 64 1225 500 2450 5 1 12875570 548 -48.91 1.89 12 0.10 -87.00 2247.00 9800 20231117 -56.58 3800 20240805 11.97 8120 -47.60 20240228 3800 11.97 20240805 8530 -50.12 20231121 3800 11.97 20240805 1.28 N 353590 500 64 억 179811 N N 0 N 00 N
7 20241118 111123 57 100.00 KOSDAQ 유통 N N N N N 4290 195 2 4.76 51982185 12169 28.96 4095 4400 4095 5320 2870 4095 4271.69 1.40 0 4257 4271 4182 4081 3992 3891 4227 4037 64 1225 500 2450 5 1 12875570 552 -49.31 1.91 12 0.09 -87.00 2247.00 9800 20231117 -56.22 3800 20240805 12.89 8120 -47.17 20240228 3800 12.89 20240805 8530 -49.71 20231121 3800 12.89 20240805 1.28 N 353590 500 64 억 179811 N N 0 N 00 N
8 20241118 101111 57 100.00 KOSDAQ 유통 N N N N N 4345 250 2 6.11 45273200 10608 25.24 4095 4400 4095 5320 2870 4095 4267.84 1.40 0 3903 4271 4182 4081 3992 3891 4227 4037 64 1225 500 2450 5 1 12875570 559 -49.94 1.93 12 0.08 -87.00 2247.00 9800 20231117 -55.66 3800 20240805 14.34 8120 -46.49 20240228 3800 14.34 20240805 8530 -49.06 20231121 3800 14.34 20240805 1.28 N 353590 500 64 억 179811 N N 0 N 00 N
9 20241118 091111 57 100.00 KOSDAQ 유통 N N N N N 4180 85 2 2.08 5510265 1339 3.19 4095 4195 4095 5320 2870 4095 4115.21 1.40 0 1036 4271 4182 4081 3992 3891 4227 4037 64 1225 500 2450 5 1 12875570 538 -48.05 1.86 12 0.01 -87.00 2247.00 9800 20231117 -57.35 3800 20240805 10.00 8120 -48.52 20240228 3800 10.00 20240805 8530 -51.00 20231121 3800 10.00 20240805 1.28 N 353590 500 64 억 179811 N N 0 N 00 N
10 20241115 161159 57 100.00 KOSDAQ 유통 N N N N N 4095 -125 5 -2.96 167418630 41373 151.60 4020 4170 3980 5480 2955 4220 4046.56 1.32 0 9534 4506 4362 4276 4132 4046 4320 4090 64 1260 500 2530 5 1 12875570 527 -47.07 1.82 12 0.32 -87.00 2247.00 9800 20231117 -58.21 3800 20240805 7.76 8120 -49.57 20240228 3800 7.76 20240805 9800 -58.21 20231117 3800 7.76 20240805 1.29 N 353590 500 64 억 170163 N N 0 N 00 N
11 20241115 151229 57 100.00 KOSDAQ 유통 N N N N N 4160 -60 5 -1.42 156795610 38782 142.11 4020 4170 3980 5480 2955 4220 4043.00 1.32 0 9540 4506 4362 4276 4132 4046 4320 4090 64 1260 500 2530 5 1 12875570 536 -47.82 1.85 12 0.30 -87.00 2247.00 9800 20231117 -57.55 3800 20240805 9.47 8120 -48.77 20240228 3800 9.47 20240805 9800 -57.55 20231117 3800 9.47 20240805 1.29 N 353590 500 64 억 170163 N N 0 N 00 N
12 20241115 141213 57 100.00 KOSDAQ 유통 N N N N N 4140 -80 5 -1.90 154913800 38330 140.45 4020 4140 3980 5480 2955 4220 4041.58 1.32 0 9855 4506 4362 4276 4132 4046 4320 4090 64 1260 500 2530 5 1 12875570 533 -47.59 1.84 12 0.30 -87.00 2247.00 9800 20231117 -57.76 3800 20240805 8.95 8120 -49.01 20240228 3800 8.95 20240805 9800 -57.76 20231117 3800 8.95 20240805 1.29 N 353590 500 64 억 170163 N N 0 N 00 N