ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080010/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
20241120,160643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,70,2,1.33,128986440,24198,253.65,5280,5370,5240,6860,3700,5280,5330.46,1.09,0,373,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,526,8.77,0.44,12,0.25,610.00,12236.00,6420,20231222,-16.67,4875,20240805,9.74,6400,-16.41,20240712,4875,9.74,20240805,6420,-16.67,20231222,4875,9.74,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N
20241120,150652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,70,2,1.33,125506720,23548,246.83,5280,5370,5240,6860,3700,5280,5329.83,1.09,0,564,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,526,8.77,0.44,12,0.24,610.00,12236.00,6420,20231222,-16.67,4875,20240805,9.74,6400,-16.41,20240712,4875,9.74,20240805,6420,-16.67,20231222,4875,9.74,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N
20241120,140653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,50,2,0.95,90252220,16951,177.68,5280,5340,5240,6860,3700,5280,5324.30,1.09,0,120,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,524,8.74,0.44,12,0.17,610.00,12236.00,6420,20231222,-16.98,4875,20240805,9.33,6400,-16.72,20240712,4875,9.33,20240805,6420,-16.98,20231222,4875,9.33,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N
20241120,130654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,60,2,1.14,87374960,16412,172.03,5280,5340,5240,6860,3700,5280,5323.85,1.09,0,98,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,525,8.75,0.44,12,0.17,610.00,12236.00,6420,20231222,-16.82,4875,20240805,9.54,6400,-16.56,20240712,4875,9.54,20240805,6420,-16.82,20231222,4875,9.54,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N
20241120,120653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,50,2,0.95,86964450,16335,171.23,5280,5340,5240,6860,3700,5280,5323.81,1.09,0,94,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,524,8.74,0.44,12,0.17,610.00,12236.00,6420,20231222,-16.98,4875,20240805,9.33,6400,-16.72,20240712,4875,9.33,20240805,6420,-16.98,20231222,4875,9.33,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N
20241120,110655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,60,2,1.14,39872020,7500,78.62,5280,5340,5240,6860,3700,5280,5316.27,1.09,0,94,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,525,8.75,0.44,12,0.08,610.00,12236.00,6420,20231222,-16.82,4875,20240805,9.54,6400,-16.56,20240712,4875,9.54,20240805,6420,-16.82,20231222,4875,9.54,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N
20241120,100654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,40,2,0.76,18485400,3484,36.52,5280,5320,5240,6860,3700,5280,5305.80,1.09,0,-4,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,523,8.72,0.43,12,0.04,610.00,12236.00,6420,20231222,-17.13,4875,20240805,9.13,6400,-16.88,20240712,4875,9.13,20240805,6420,-17.13,20231222,4875,9.13,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N
20241120,090653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,30,2,0.57,1081890,204,2.14,5280,5310,5280,6860,3700,5280,5303.38,1.09,0,-3,5340,5310,5280,5250,5220,5325,5265,50,1580,500,4010,10,1,9835071,522,8.70,0.43,12,0.00,610.00,12236.00,6420,20231222,-17.29,4875,20240805,8.92,6400,-17.03,20240712,4875,8.92,20240805,6420,-17.29,20231222,4875,8.92,20240805,1.09,N,080010,500,50 억,,107181,N,N,0,N,00,N
20241119,160618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,30,2,0.57,50262600,9540,52.89,5250,5310,5250,6820,3680,5250,5268.62,1.09,0,-41,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,519,8.66,0.43,12,0.10,610.00,12236.00,6420,20231222,-17.76,4875,20240805,8.31,6400,-17.50,20240712,4875,8.31,20240805,6420,-17.76,20231222,4875,8.31,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N
20241119,150627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,40,2,0.76,45671320,8671,48.08,5250,5290,5250,6820,3680,5250,5267.13,1.09,0,-66,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,520,8.67,0.43,12,0.09,610.00,12236.00,6420,20231222,-17.60,4875,20240805,8.51,6400,-17.34,20240712,4875,8.51,20240805,6420,-17.60,20231222,4875,8.51,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N
20241119,140627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,10,2,0.19,40223760,7637,42.34,5250,5290,5250,6820,3680,5250,5266.96,1.09,0,-56,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,517,8.62,0.43,12,0.08,610.00,12236.00,6420,20231222,-18.07,4875,20240805,7.90,6400,-17.81,20240712,4875,7.90,20240805,6420,-18.07,20231222,4875,7.90,20240805,1.11,N,080010,500,50 억,,107222,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 20241120 160643 57 100.00 KOSDAQ 유통 N N N N N 5350 70 2 1.33 128986440 24198 253.65 5280 5370 5240 6860 3700 5280 5330.46 1.09 0 373 5340 5310 5280 5250 5220 5325 5265 50 1580 500 4010 10 1 9835071 526 8.77 0.44 12 0.25 610.00 12236.00 6420 20231222 -16.67 4875 20240805 9.74 6400 -16.41 20240712 4875 9.74 20240805 6420 -16.67 20231222 4875 9.74 20240805 1.09 N 080010 500 50 억 107181 N N 0 N 00 N
3 20241120 150652 57 100.00 KOSDAQ 유통 N N N N N 5350 70 2 1.33 125506720 23548 246.83 5280 5370 5240 6860 3700 5280 5329.83 1.09 0 564 5340 5310 5280 5250 5220 5325 5265 50 1580 500 4010 10 1 9835071 526 8.77 0.44 12 0.24 610.00 12236.00 6420 20231222 -16.67 4875 20240805 9.74 6400 -16.41 20240712 4875 9.74 20240805 6420 -16.67 20231222 4875 9.74 20240805 1.09 N 080010 500 50 억 107181 N N 0 N 00 N
4 20241120 140653 57 100.00 KOSDAQ 유통 N N N N N 5330 50 2 0.95 90252220 16951 177.68 5280 5340 5240 6860 3700 5280 5324.30 1.09 0 120 5340 5310 5280 5250 5220 5325 5265 50 1580 500 4010 10 1 9835071 524 8.74 0.44 12 0.17 610.00 12236.00 6420 20231222 -16.98 4875 20240805 9.33 6400 -16.72 20240712 4875 9.33 20240805 6420 -16.98 20231222 4875 9.33 20240805 1.09 N 080010 500 50 억 107181 N N 0 N 00 N
5 20241120 130654 57 100.00 KOSDAQ 유통 N N N N N 5340 60 2 1.14 87374960 16412 172.03 5280 5340 5240 6860 3700 5280 5323.85 1.09 0 98 5340 5310 5280 5250 5220 5325 5265 50 1580 500 4010 10 1 9835071 525 8.75 0.44 12 0.17 610.00 12236.00 6420 20231222 -16.82 4875 20240805 9.54 6400 -16.56 20240712 4875 9.54 20240805 6420 -16.82 20231222 4875 9.54 20240805 1.09 N 080010 500 50 억 107181 N N 0 N 00 N
6 20241120 120653 57 100.00 KOSDAQ 유통 N N N N N 5330 50 2 0.95 86964450 16335 171.23 5280 5340 5240 6860 3700 5280 5323.81 1.09 0 94 5340 5310 5280 5250 5220 5325 5265 50 1580 500 4010 10 1 9835071 524 8.74 0.44 12 0.17 610.00 12236.00 6420 20231222 -16.98 4875 20240805 9.33 6400 -16.72 20240712 4875 9.33 20240805 6420 -16.98 20231222 4875 9.33 20240805 1.09 N 080010 500 50 억 107181 N N 0 N 00 N
7 20241120 110655 57 100.00 KOSDAQ 유통 N N N N N 5340 60 2 1.14 39872020 7500 78.62 5280 5340 5240 6860 3700 5280 5316.27 1.09 0 94 5340 5310 5280 5250 5220 5325 5265 50 1580 500 4010 10 1 9835071 525 8.75 0.44 12 0.08 610.00 12236.00 6420 20231222 -16.82 4875 20240805 9.54 6400 -16.56 20240712 4875 9.54 20240805 6420 -16.82 20231222 4875 9.54 20240805 1.09 N 080010 500 50 억 107181 N N 0 N 00 N
8 20241120 100654 57 100.00 KOSDAQ 유통 N N N N N 5320 40 2 0.76 18485400 3484 36.52 5280 5320 5240 6860 3700 5280 5305.80 1.09 0 -4 5340 5310 5280 5250 5220 5325 5265 50 1580 500 4010 10 1 9835071 523 8.72 0.43 12 0.04 610.00 12236.00 6420 20231222 -17.13 4875 20240805 9.13 6400 -16.88 20240712 4875 9.13 20240805 6420 -17.13 20231222 4875 9.13 20240805 1.09 N 080010 500 50 억 107181 N N 0 N 00 N
9 20241120 090653 57 100.00 KOSDAQ 유통 N N N N N 5310 30 2 0.57 1081890 204 2.14 5280 5310 5280 6860 3700 5280 5303.38 1.09 0 -3 5340 5310 5280 5250 5220 5325 5265 50 1580 500 4010 10 1 9835071 522 8.70 0.43 12 0.00 610.00 12236.00 6420 20231222 -17.29 4875 20240805 8.92 6400 -17.03 20240712 4875 8.92 20240805 6420 -17.29 20231222 4875 8.92 20240805 1.09 N 080010 500 50 억 107181 N N 0 N 00 N
10 20241119 160618 57 100.00 KOSDAQ 유통 N N N N N 5280 30 2 0.57 50262600 9540 52.89 5250 5310 5250 6820 3680 5250 5268.62 1.09 0 -41 5336 5292 5206 5162 5076 5315 5185 50 1570 500 3990 10 1 9835071 519 8.66 0.43 12 0.10 610.00 12236.00 6420 20231222 -17.76 4875 20240805 8.31 6400 -17.50 20240712 4875 8.31 20240805 6420 -17.76 20231222 4875 8.31 20240805 1.11 N 080010 500 50 억 107222 N N 0 N 00 N
11 20241119 150627 57 100.00 KOSDAQ 유통 N N N N N 5290 40 2 0.76 45671320 8671 48.08 5250 5290 5250 6820 3680 5250 5267.13 1.09 0 -66 5336 5292 5206 5162 5076 5315 5185 50 1570 500 3990 10 1 9835071 520 8.67 0.43 12 0.09 610.00 12236.00 6420 20231222 -17.60 4875 20240805 8.51 6400 -17.34 20240712 4875 8.51 20240805 6420 -17.60 20231222 4875 8.51 20240805 1.11 N 080010 500 50 억 107222 N N 0 N 00 N
12 20241119 140627 57 100.00 KOSDAQ 유통 N N N N N 5260 10 2 0.19 40223760 7637 42.34 5250 5290 5250 6820 3680 5250 5266.96 1.09 0 -56 5336 5292 5206 5162 5076 5315 5185 50 1570 500 3990 10 1 9835071 517 8.62 0.43 12 0.08 610.00 12236.00 6420 20231222 -18.07 4875 20240805 7.90 6400 -17.81 20240712 4875 7.90 20240805 6420 -18.07 20231222 4875 7.90 20240805 1.11 N 080010 500 50 억 107222 N N 0 N 00 N