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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012700/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
20241121,160300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,-5,5,-0.12,24401870,5781,88.25,4190,4230,4190,5480,2955,4220,4221.05,6.48,0,-97,4260,4240,4215,4195,4170,4227,4182,138,1260,500,3030,5,1,26446135,1115,12.43,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.18,4085,20241115,3.18,6930,-39.18,20240205,4085,3.18,20241115,6930,-39.18,20240205,4085,3.18,20241115,0.70,N,012700,500,137 억,,1714895,N,N,0,N,00,N
20241121,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,-5,5,-0.12,21535580,5101,77.87,4190,4230,4190,5480,2955,4220,4221.83,6.48,0,-97,4260,4240,4215,4195,4170,4227,4182,138,1260,500,3030,5,1,26446135,1115,12.43,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.18,4085,20241115,3.18,6930,-39.18,20240205,4085,3.18,20241115,6930,-39.18,20240205,4085,3.18,20241115,0.70,N,012700,500,137 억,,1714895,N,N,0,N,00,N
20241121,140305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,5,2,0.12,15505285,3674,56.08,4190,4230,4190,5480,2955,4220,4220.27,6.48,0,-92,4260,4240,4215,4195,4170,4227,4182,138,1260,500,3030,5,1,26446135,1117,12.46,0.26,12,0.01,339.00,16069.00,6930,20240205,-39.03,4085,20241115,3.43,6930,-39.03,20240205,4085,3.43,20241115,6930,-39.03,20240205,4085,3.43,20241115,0.70,N,012700,500,137 억,,1714895,N,N,0,N,00,N
20241121,130304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,5,2,0.12,13013450,3084,47.08,4190,4230,4190,5480,2955,4220,4219.67,6.48,0,-92,4260,4240,4215,4195,4170,4227,4182,138,1260,500,3030,5,1,26446135,1117,12.46,0.26,12,0.01,339.00,16069.00,6930,20240205,-39.03,4085,20241115,3.43,6930,-39.03,20240205,4085,3.43,20241115,6930,-39.03,20240205,4085,3.43,20241115,0.70,N,012700,500,137 억,,1714895,N,N,0,N,00,N
20241121,120303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,0,3,0.00,9821700,2328,35.54,4190,4230,4190,5480,2955,4220,4218.94,6.48,0,-92,4260,4240,4215,4195,4170,4227,4182,138,1260,500,3030,5,1,26446135,1116,12.45,0.26,12,0.01,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1714895,N,N,0,N,00,N
20241121,110303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,-5,5,-0.12,5217730,1237,18.88,4190,4230,4190,5480,2955,4220,4218.05,6.48,0,-95,4260,4240,4215,4195,4170,4227,4182,138,1260,500,3030,5,1,26446135,1115,12.43,0.26,12,0.00,339.00,16069.00,6930,20240205,-39.18,4085,20241115,3.18,6930,-39.18,20240205,4085,3.18,20241115,6930,-39.18,20240205,4085,3.18,20241115,0.70,N,012700,500,137 억,,1714895,N,N,0,N,00,N
20241121,100304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,0,3,0.00,2418525,574,8.76,4190,4230,4190,5480,2955,4220,4213.46,6.48,0,-63,4260,4240,4215,4195,4170,4227,4182,138,1260,500,3030,5,1,26446135,1116,12.45,0.26,12,0.00,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1714895,N,N,0,N,00,N
20241121,090303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,0,3,0.00,691380,165,2.52,4190,4220,4190,5480,2955,4220,4190.18,6.48,0,-24,4260,4240,4215,4195,4170,4227,4182,138,1260,500,3030,5,1,26446135,1116,12.45,0.26,12,0.00,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1714895,N,N,0,N,00,N
20241120,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,5,2,0.12,27567215,6551,58.98,4235,4235,4190,5470,2955,4215,4208.09,6.48,0,-99,4251,4232,4216,4197,4181,4225,4190,138,1255,500,3030,5,1,26446135,1116,12.45,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1714998,N,N,0,N,00,N
20241120,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,5,2,0.12,27461720,6526,58.76,4235,4235,4190,5470,2955,4215,4208.05,6.48,0,-99,4251,4232,4216,4197,4181,4225,4190,138,1255,500,3030,5,1,26446135,1116,12.45,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1714998,N,N,0,N,00,N
20241120,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,0,3,0.00,23505180,5587,50.30,4235,4235,4190,5470,2955,4215,4207.12,6.48,0,-99,4251,4232,4216,4197,4181,4225,4190,138,1255,500,3030,5,1,26446135,1115,12.43,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.18,4085,20241115,3.18,6930,-39.18,20240205,4085,3.18,20241115,6930,-39.18,20240205,4085,3.18,20241115,0.70,N,012700,500,137 억,,1714998,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 20241121 160300 57 100.00 KOSDAQ 유통 N N N N N 4215 -5 5 -0.12 24401870 5781 88.25 4190 4230 4190 5480 2955 4220 4221.05 6.48 0 -97 4260 4240 4215 4195 4170 4227 4182 138 1260 500 3030 5 1 26446135 1115 12.43 0.26 12 0.02 339.00 16069.00 6930 20240205 -39.18 4085 20241115 3.18 6930 -39.18 20240205 4085 3.18 20241115 6930 -39.18 20240205 4085 3.18 20241115 0.70 N 012700 500 137 억 1714895 N N 0 N 00 N
3 20241121 150305 57 100.00 KOSDAQ 유통 N N N N N 4215 -5 5 -0.12 21535580 5101 77.87 4190 4230 4190 5480 2955 4220 4221.83 6.48 0 -97 4260 4240 4215 4195 4170 4227 4182 138 1260 500 3030 5 1 26446135 1115 12.43 0.26 12 0.02 339.00 16069.00 6930 20240205 -39.18 4085 20241115 3.18 6930 -39.18 20240205 4085 3.18 20241115 6930 -39.18 20240205 4085 3.18 20241115 0.70 N 012700 500 137 억 1714895 N N 0 N 00 N
4 20241121 140305 57 100.00 KOSDAQ 유통 N N N N N 4225 5 2 0.12 15505285 3674 56.08 4190 4230 4190 5480 2955 4220 4220.27 6.48 0 -92 4260 4240 4215 4195 4170 4227 4182 138 1260 500 3030 5 1 26446135 1117 12.46 0.26 12 0.01 339.00 16069.00 6930 20240205 -39.03 4085 20241115 3.43 6930 -39.03 20240205 4085 3.43 20241115 6930 -39.03 20240205 4085 3.43 20241115 0.70 N 012700 500 137 억 1714895 N N 0 N 00 N
5 20241121 130304 57 100.00 KOSDAQ 유통 N N N N N 4225 5 2 0.12 13013450 3084 47.08 4190 4230 4190 5480 2955 4220 4219.67 6.48 0 -92 4260 4240 4215 4195 4170 4227 4182 138 1260 500 3030 5 1 26446135 1117 12.46 0.26 12 0.01 339.00 16069.00 6930 20240205 -39.03 4085 20241115 3.43 6930 -39.03 20240205 4085 3.43 20241115 6930 -39.03 20240205 4085 3.43 20241115 0.70 N 012700 500 137 억 1714895 N N 0 N 00 N
6 20241121 120303 57 100.00 KOSDAQ 유통 N N N N N 4220 0 3 0.00 9821700 2328 35.54 4190 4230 4190 5480 2955 4220 4218.94 6.48 0 -92 4260 4240 4215 4195 4170 4227 4182 138 1260 500 3030 5 1 26446135 1116 12.45 0.26 12 0.01 339.00 16069.00 6930 20240205 -39.11 4085 20241115 3.30 6930 -39.11 20240205 4085 3.30 20241115 6930 -39.11 20240205 4085 3.30 20241115 0.70 N 012700 500 137 억 1714895 N N 0 N 00 N
7 20241121 110303 57 100.00 KOSDAQ 유통 N N N N N 4215 -5 5 -0.12 5217730 1237 18.88 4190 4230 4190 5480 2955 4220 4218.05 6.48 0 -95 4260 4240 4215 4195 4170 4227 4182 138 1260 500 3030 5 1 26446135 1115 12.43 0.26 12 0.00 339.00 16069.00 6930 20240205 -39.18 4085 20241115 3.18 6930 -39.18 20240205 4085 3.18 20241115 6930 -39.18 20240205 4085 3.18 20241115 0.70 N 012700 500 137 억 1714895 N N 0 N 00 N
8 20241121 100304 57 100.00 KOSDAQ 유통 N N N N N 4220 0 3 0.00 2418525 574 8.76 4190 4230 4190 5480 2955 4220 4213.46 6.48 0 -63 4260 4240 4215 4195 4170 4227 4182 138 1260 500 3030 5 1 26446135 1116 12.45 0.26 12 0.00 339.00 16069.00 6930 20240205 -39.11 4085 20241115 3.30 6930 -39.11 20240205 4085 3.30 20241115 6930 -39.11 20240205 4085 3.30 20241115 0.70 N 012700 500 137 억 1714895 N N 0 N 00 N
9 20241121 090303 57 100.00 KOSDAQ 유통 N N N N N 4220 0 3 0.00 691380 165 2.52 4190 4220 4190 5480 2955 4220 4190.18 6.48 0 -24 4260 4240 4215 4195 4170 4227 4182 138 1260 500 3030 5 1 26446135 1116 12.45 0.26 12 0.00 339.00 16069.00 6930 20240205 -39.11 4085 20241115 3.30 6930 -39.11 20240205 4085 3.30 20241115 6930 -39.11 20240205 4085 3.30 20241115 0.70 N 012700 500 137 억 1714895 N N 0 N 00 N
10 20241120 160301 57 100.00 KOSDAQ 유통 N N N N N 4220 5 2 0.12 27567215 6551 58.98 4235 4235 4190 5470 2955 4215 4208.09 6.48 0 -99 4251 4232 4216 4197 4181 4225 4190 138 1255 500 3030 5 1 26446135 1116 12.45 0.26 12 0.02 339.00 16069.00 6930 20240205 -39.11 4085 20241115 3.30 6930 -39.11 20240205 4085 3.30 20241115 6930 -39.11 20240205 4085 3.30 20241115 0.70 N 012700 500 137 억 1714998 N N 0 N 00 N
11 20241120 150306 57 100.00 KOSDAQ 유통 N N N N N 4220 5 2 0.12 27461720 6526 58.76 4235 4235 4190 5470 2955 4215 4208.05 6.48 0 -99 4251 4232 4216 4197 4181 4225 4190 138 1255 500 3030 5 1 26446135 1116 12.45 0.26 12 0.02 339.00 16069.00 6930 20240205 -39.11 4085 20241115 3.30 6930 -39.11 20240205 4085 3.30 20241115 6930 -39.11 20240205 4085 3.30 20241115 0.70 N 012700 500 137 억 1714998 N N 0 N 00 N
12 20241120 140306 57 100.00 KOSDAQ 유통 N N N N N 4215 0 3 0.00 23505180 5587 50.30 4235 4235 4190 5470 2955 4215 4207.12 6.48 0 -99 4251 4232 4216 4197 4181 4225 4190 138 1255 500 3030 5 1 26446135 1115 12.43 0.26 12 0.02 339.00 16069.00 6930 20240205 -39.18 4085 20241115 3.18 6930 -39.18 20240205 4085 3.18 20241115 6930 -39.18 20240205 4085 3.18 20241115 0.70 N 012700 500 137 억 1714998 N N 0 N 00 N