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
016670/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
20241121,160317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,-5,5,-0.14,25065040,6813,136.78,3800,3800,3635,4795,2585,3690,3679.00,0.95,0,-559,3806,3747,3711,3652,3616,3730,3635,25,1105,500,2210,5,1,4941846,182,-5.01,0.25,12,0.14,-736.00,14733.00,17158,20240112,-78.52,3245,20241114,13.56,17158,-78.52,20240112,3245,13.56,20241114,7920,-53.47,20240724,191,1829.32,20240313,0.00,N,016670,500,24 억,,47102,N,N,0,N,00,N
20241121,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,-40,5,-1.08,22505470,6118,122.83,3800,3800,3635,4795,2585,3690,3678.57,0.95,0,-551,3806,3747,3711,3652,3616,3730,3635,25,1105,500,2210,5,1,4941846,180,-4.96,0.25,12,0.12,-736.00,14733.00,17158,20240112,-78.73,3245,20241114,12.48,17158,-78.73,20240112,3245,12.48,20241114,7920,-53.91,20240724,191,1810.99,20240313,0.00,N,016670,500,24 억,,47102,N,N,0,N,00,N
20241121,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,-40,5,-1.08,22213470,6038,121.22,3800,3800,3635,4795,2585,3690,3678.95,0.95,0,-551,3806,3747,3711,3652,3616,3730,3635,25,1105,500,2210,5,1,4941846,180,-4.96,0.25,12,0.12,-736.00,14733.00,17158,20240112,-78.73,3245,20241114,12.48,17158,-78.73,20240112,3245,12.48,20241114,7920,-53.91,20240724,191,1810.99,20240313,0.00,N,016670,500,24 억,,47102,N,N,0,N,00,N
20241121,130321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,-15,5,-0.41,21338850,5799,116.42,3800,3800,3635,4795,2585,3690,3679.75,0.95,0,-548,3806,3747,3711,3652,3616,3730,3635,25,1105,500,2210,5,1,4941846,182,-4.99,0.25,12,0.12,-736.00,14733.00,17158,20240112,-78.58,3245,20241114,13.25,17158,-78.58,20240112,3245,13.25,20241114,7920,-53.60,20240724,191,1824.08,20240313,0.00,N,016670,500,24 억,,47102,N,N,0,N,00,N
20241121,120320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,-45,5,-1.22,16002465,4334,87.01,3800,3800,3645,4795,2585,3690,3692.31,0.95,0,-548,3806,3747,3711,3652,3616,3730,3635,25,1105,500,2210,5,1,4941846,180,-4.95,0.25,12,0.09,-736.00,14733.00,17158,20240112,-78.76,3245,20241114,12.33,17158,-78.76,20240112,3245,12.33,20241114,7920,-53.98,20240724,191,1808.38,20240313,0.00,N,016670,500,24 억,,47102,N,N,0,N,00,N
20241121,110320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-25,5,-0.68,11695640,3157,63.38,3800,3800,3665,4795,2585,3690,3704.67,0.95,0,-565,3806,3747,3711,3652,3616,3730,3635,25,1105,500,2210,5,1,4941846,181,-4.98,0.25,12,0.06,-736.00,14733.00,17158,20240112,-78.64,3245,20241114,12.94,17158,-78.64,20240112,3245,12.94,20241114,7920,-53.72,20240724,191,1818.85,20240313,0.00,N,016670,500,24 억,,47102,N,N,0,N,00,N
20241121,100321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,-15,5,-0.41,8282235,2226,44.69,3800,3800,3665,4795,2585,3690,3720.68,0.95,0,-492,3806,3747,3711,3652,3616,3730,3635,25,1105,500,2210,5,1,4941846,182,-4.99,0.25,12,0.05,-736.00,14733.00,17158,20240112,-78.58,3245,20241114,13.25,17158,-78.58,20240112,3245,13.25,20241114,7920,-53.60,20240724,191,1824.08,20240313,0.00,N,016670,500,24 억,,47102,N,N,0,N,00,N
20241121,090319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,-15,5,-0.41,4122455,1101,22.10,3800,3800,3675,4795,2585,3690,3744.28,0.95,0,1,3806,3747,3711,3652,3616,3730,3635,25,1105,500,2210,5,1,4941846,182,-4.99,0.25,12,0.02,-736.00,14733.00,17158,20240112,-78.58,3245,20241114,13.25,17158,-78.58,20240112,3245,13.25,20241114,7920,-53.60,20240724,191,1824.08,20240313,0.00,N,016670,500,24 억,,47102,N,N,0,N,00,N
20241120,160318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,-80,5,-2.12,18461380,4981,71.49,3770,3770,3675,4900,2640,3770,3706.36,0.96,0,-294,3833,3801,3768,3736,3703,3785,3720,25,1130,500,2260,5,1,4941846,182,-5.01,0.25,12,0.10,-736.00,14733.00,17158,20240112,-78.49,3245,20241114,13.71,17158,-78.49,20240112,3245,13.71,20241114,7920,-53.41,20240724,191,1831.94,20240313,0.00,N,016670,500,24 억,,47409,N,N,0,N,00,N
20241120,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-55,5,-1.46,16749820,4518,64.85,3770,3770,3675,4900,2640,3770,3707.35,0.96,0,-264,3833,3801,3768,3736,3703,3785,3720,25,1130,500,2260,5,1,4941846,184,-5.05,0.25,12,0.09,-736.00,14733.00,17158,20240112,-78.35,3245,20241114,14.48,17158,-78.35,20240112,3245,14.48,20241114,7920,-53.09,20240724,191,1845.03,20240313,0.00,N,016670,500,24 억,,47409,N,N,0,N,00,N
20241120,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-70,5,-1.86,16470420,4443,63.77,3770,3770,3675,4900,2640,3770,3707.05,0.96,0,-214,3833,3801,3768,3736,3703,3785,3720,25,1130,500,2260,5,1,4941846,183,-5.03,0.25,12,0.09,-736.00,14733.00,17158,20240112,-78.44,3245,20241114,14.02,17158,-78.44,20240112,3245,14.02,20241114,7920,-53.28,20240724,191,1837.17,20240313,0.00,N,016670,500,24 억,,47409,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 160317 57 100.00 KOSDAQ 유통 N N N N N 3685 -5 5 -0.14 25065040 6813 136.78 3800 3800 3635 4795 2585 3690 3679.00 0.95 0 -559 3806 3747 3711 3652 3616 3730 3635 25 1105 500 2210 5 1 4941846 182 -5.01 0.25 12 0.14 -736.00 14733.00 17158 20240112 -78.52 3245 20241114 13.56 17158 -78.52 20240112 3245 13.56 20241114 7920 -53.47 20240724 191 1829.32 20240313 0.00 N 016670 500 24 억 47102 N N 0 N 00 N
3 20241121 150322 57 100.00 KOSDAQ 유통 N N N N N 3650 -40 5 -1.08 22505470 6118 122.83 3800 3800 3635 4795 2585 3690 3678.57 0.95 0 -551 3806 3747 3711 3652 3616 3730 3635 25 1105 500 2210 5 1 4941846 180 -4.96 0.25 12 0.12 -736.00 14733.00 17158 20240112 -78.73 3245 20241114 12.48 17158 -78.73 20240112 3245 12.48 20241114 7920 -53.91 20240724 191 1810.99 20240313 0.00 N 016670 500 24 억 47102 N N 0 N 00 N
4 20241121 140323 57 100.00 KOSDAQ 유통 N N N N N 3650 -40 5 -1.08 22213470 6038 121.22 3800 3800 3635 4795 2585 3690 3678.95 0.95 0 -551 3806 3747 3711 3652 3616 3730 3635 25 1105 500 2210 5 1 4941846 180 -4.96 0.25 12 0.12 -736.00 14733.00 17158 20240112 -78.73 3245 20241114 12.48 17158 -78.73 20240112 3245 12.48 20241114 7920 -53.91 20240724 191 1810.99 20240313 0.00 N 016670 500 24 억 47102 N N 0 N 00 N
5 20241121 130321 57 100.00 KOSDAQ 유통 N N N N N 3675 -15 5 -0.41 21338850 5799 116.42 3800 3800 3635 4795 2585 3690 3679.75 0.95 0 -548 3806 3747 3711 3652 3616 3730 3635 25 1105 500 2210 5 1 4941846 182 -4.99 0.25 12 0.12 -736.00 14733.00 17158 20240112 -78.58 3245 20241114 13.25 17158 -78.58 20240112 3245 13.25 20241114 7920 -53.60 20240724 191 1824.08 20240313 0.00 N 016670 500 24 억 47102 N N 0 N 00 N
6 20241121 120320 57 100.00 KOSDAQ 유통 N N N N N 3645 -45 5 -1.22 16002465 4334 87.01 3800 3800 3645 4795 2585 3690 3692.31 0.95 0 -548 3806 3747 3711 3652 3616 3730 3635 25 1105 500 2210 5 1 4941846 180 -4.95 0.25 12 0.09 -736.00 14733.00 17158 20240112 -78.76 3245 20241114 12.33 17158 -78.76 20240112 3245 12.33 20241114 7920 -53.98 20240724 191 1808.38 20240313 0.00 N 016670 500 24 억 47102 N N 0 N 00 N
7 20241121 110320 57 100.00 KOSDAQ 유통 N N N N N 3665 -25 5 -0.68 11695640 3157 63.38 3800 3800 3665 4795 2585 3690 3704.67 0.95 0 -565 3806 3747 3711 3652 3616 3730 3635 25 1105 500 2210 5 1 4941846 181 -4.98 0.25 12 0.06 -736.00 14733.00 17158 20240112 -78.64 3245 20241114 12.94 17158 -78.64 20240112 3245 12.94 20241114 7920 -53.72 20240724 191 1818.85 20240313 0.00 N 016670 500 24 억 47102 N N 0 N 00 N
8 20241121 100321 57 100.00 KOSDAQ 유통 N N N N N 3675 -15 5 -0.41 8282235 2226 44.69 3800 3800 3665 4795 2585 3690 3720.68 0.95 0 -492 3806 3747 3711 3652 3616 3730 3635 25 1105 500 2210 5 1 4941846 182 -4.99 0.25 12 0.05 -736.00 14733.00 17158 20240112 -78.58 3245 20241114 13.25 17158 -78.58 20240112 3245 13.25 20241114 7920 -53.60 20240724 191 1824.08 20240313 0.00 N 016670 500 24 억 47102 N N 0 N 00 N
9 20241121 090319 57 100.00 KOSDAQ 유통 N N N N N 3675 -15 5 -0.41 4122455 1101 22.10 3800 3800 3675 4795 2585 3690 3744.28 0.95 0 1 3806 3747 3711 3652 3616 3730 3635 25 1105 500 2210 5 1 4941846 182 -4.99 0.25 12 0.02 -736.00 14733.00 17158 20240112 -78.58 3245 20241114 13.25 17158 -78.58 20240112 3245 13.25 20241114 7920 -53.60 20240724 191 1824.08 20240313 0.00 N 016670 500 24 억 47102 N N 0 N 00 N
10 20241120 160318 57 100.00 KOSDAQ 유통 N N N N N 3690 -80 5 -2.12 18461380 4981 71.49 3770 3770 3675 4900 2640 3770 3706.36 0.96 0 -294 3833 3801 3768 3736 3703 3785 3720 25 1130 500 2260 5 1 4941846 182 -5.01 0.25 12 0.10 -736.00 14733.00 17158 20240112 -78.49 3245 20241114 13.71 17158 -78.49 20240112 3245 13.71 20241114 7920 -53.41 20240724 191 1831.94 20240313 0.00 N 016670 500 24 억 47409 N N 0 N 00 N
11 20241120 150323 57 100.00 KOSDAQ 유통 N N N N N 3715 -55 5 -1.46 16749820 4518 64.85 3770 3770 3675 4900 2640 3770 3707.35 0.96 0 -264 3833 3801 3768 3736 3703 3785 3720 25 1130 500 2260 5 1 4941846 184 -5.05 0.25 12 0.09 -736.00 14733.00 17158 20240112 -78.35 3245 20241114 14.48 17158 -78.35 20240112 3245 14.48 20241114 7920 -53.09 20240724 191 1845.03 20240313 0.00 N 016670 500 24 억 47409 N N 0 N 00 N
12 20241120 140323 57 100.00 KOSDAQ 유통 N N N N N 3700 -70 5 -1.86 16470420 4443 63.77 3770 3770 3675 4900 2640 3770 3707.05 0.96 0 -214 3833 3801 3768 3736 3703 3785 3720 25 1130 500 2260 5 1 4941846 183 -5.03 0.25 12 0.09 -736.00 14733.00 17158 20240112 -78.44 3245 20241114 14.02 17158 -78.44 20240112 3245 14.02 20241114 7920 -53.28 20240724 191 1837.17 20240313 0.00 N 016670 500 24 억 47409 N N 0 N 00 N