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
040610/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
20241121,160447,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1594,-7,5,-0.44,52085675,32618,84.44,1601,1614,1582,2080,1121,1601,1596.84,0.45,0,-1697,1624,1612,1605,1593,1586,1609,1590,170,479,500,1180,1,1,34087196,543,2.72,0.16,12,0.10,586.00,10169.00,1957,20240315,-18.55,1429,20240805,11.55,1957,-18.55,20240315,1429,11.55,20240805,1957,-18.55,20240315,1429,11.55,20240805,1.77,N,040610,500,170 억,,153243,N,N,0,N,00,N
20241121,150456,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1600,-1,5,-0.06,49513814,31005,80.26,1601,1614,1582,2080,1121,1601,1596.96,0.45,0,-950,1624,1612,1605,1593,1586,1609,1590,170,479,500,1180,1,1,34087196,545,2.73,0.16,12,0.09,586.00,10169.00,1957,20240315,-18.24,1429,20240805,11.97,1957,-18.24,20240315,1429,11.97,20240805,1957,-18.24,20240315,1429,11.97,20240805,1.77,N,040610,500,170 억,,153243,N,N,0,N,00,N
20241121,140455,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1600,-1,5,-0.06,44726833,28006,72.50,1601,1614,1582,2080,1121,1601,1597.04,0.45,0,-442,1624,1612,1605,1593,1586,1609,1590,170,479,500,1180,1,1,34087196,545,2.73,0.16,12,0.08,586.00,10169.00,1957,20240315,-18.24,1429,20240805,11.97,1957,-18.24,20240315,1429,11.97,20240805,1957,-18.24,20240315,1429,11.97,20240805,1.77,N,040610,500,170 억,,153243,N,N,0,N,00,N
20241121,130451,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1590,-11,5,-0.69,40194480,25159,65.13,1601,1614,1582,2080,1121,1601,1597.62,0.45,0,109,1624,1612,1605,1593,1586,1609,1590,170,479,500,1180,1,1,34087196,542,2.71,0.16,12,0.07,586.00,10169.00,1957,20240315,-18.75,1429,20240805,11.27,1957,-18.75,20240315,1429,11.27,20240805,1957,-18.75,20240315,1429,11.27,20240805,1.77,N,040610,500,170 억,,153243,N,N,0,N,00,N
20241121,120451,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1593,-8,5,-0.50,36292306,22705,58.78,1601,1614,1582,2080,1121,1601,1598.43,0.45,0,232,1624,1612,1605,1593,1586,1609,1590,170,479,500,1180,1,1,34087196,543,2.72,0.16,12,0.07,586.00,10169.00,1957,20240315,-18.60,1429,20240805,11.48,1957,-18.60,20240315,1429,11.48,20240805,1957,-18.60,20240315,1429,11.48,20240805,1.77,N,040610,500,170 억,,153243,N,N,0,N,00,N
20241121,110450,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1594,-7,5,-0.44,28826535,18011,46.62,1601,1614,1582,2080,1121,1601,1600.50,0.45,0,221,1624,1612,1605,1593,1586,1609,1590,170,479,500,1180,1,1,34087196,543,2.72,0.16,12,0.05,586.00,10169.00,1957,20240315,-18.55,1429,20240805,11.55,1957,-18.55,20240315,1429,11.55,20240805,1957,-18.55,20240315,1429,11.55,20240805,1.77,N,040610,500,170 억,,153243,N,N,0,N,00,N
20241121,100455,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1594,-7,5,-0.44,27756783,17339,44.88,1601,1614,1582,2080,1121,1601,1600.83,0.45,0,294,1624,1612,1605,1593,1586,1609,1590,170,479,500,1180,1,1,34087196,543,2.72,0.16,12,0.05,586.00,10169.00,1957,20240315,-18.55,1429,20240805,11.55,1957,-18.55,20240315,1429,11.55,20240805,1957,-18.55,20240315,1429,11.55,20240805,1.77,N,040610,500,170 억,,153243,N,N,0,N,00,N
20241121,090453,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1614,13,2,0.81,4654420,2906,7.52,1601,1614,1601,2080,1121,1601,1601.66,0.45,0,-300,1624,1612,1605,1593,1586,1609,1590,170,479,500,1180,1,1,34087196,550,2.75,0.16,12,0.01,586.00,10169.00,1957,20240315,-17.53,1429,20240805,12.95,1957,-17.53,20240315,1429,12.95,20240805,1957,-17.53,20240315,1429,12.95,20240805,1.77,N,040610,500,170 억,,153243,N,N,0,N,00,N
20241120,160449,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1601,-1,5,-0.06,61901572,38583,157.81,1602,1617,1598,2080,1122,1602,1604.37,0.46,0,-1892,1622,1611,1599,1588,1576,1613,1590,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.11,586.00,10169.00,1957,20240315,-18.19,1429,20240805,12.04,1957,-18.19,20240315,1429,12.04,20240805,1957,-18.19,20240315,1429,12.04,20240805,2.18,N,040610,500,170 억,,155135,N,N,0,N,00,N
20241120,150457,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1603,1,2,0.06,58113491,36220,148.15,1602,1617,1598,2080,1122,1602,1604.46,0.46,0,-1526,1622,1611,1599,1588,1576,1613,1590,170,478,500,1180,1,1,34087196,546,2.74,0.16,12,0.11,586.00,10169.00,1957,20240315,-18.09,1429,20240805,12.18,1957,-18.09,20240315,1429,12.18,20240805,1957,-18.09,20240315,1429,12.18,20240805,2.18,N,040610,500,170 억,,155135,N,N,0,N,00,N
20241120,140456,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1602,0,3,0.00,50769173,31638,129.40,1602,1617,1600,2080,1122,1602,1604.69,0.46,0,-1100,1622,1611,1599,1588,1576,1613,1590,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.09,586.00,10169.00,1957,20240315,-18.14,1429,20240805,12.11,1957,-18.14,20240315,1429,12.11,20240805,1957,-18.14,20240315,1429,12.11,20240805,2.18,N,040610,500,170 억,,155135,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 160447 57 100.00 KOSDAQ 운송 N N N N N 1594 -7 5 -0.44 52085675 32618 84.44 1601 1614 1582 2080 1121 1601 1596.84 0.45 0 -1697 1624 1612 1605 1593 1586 1609 1590 170 479 500 1180 1 1 34087196 543 2.72 0.16 12 0.10 586.00 10169.00 1957 20240315 -18.55 1429 20240805 11.55 1957 -18.55 20240315 1429 11.55 20240805 1957 -18.55 20240315 1429 11.55 20240805 1.77 N 040610 500 170 억 153243 N N 0 N 00 N
3 20241121 150456 57 100.00 KOSDAQ 운송 N N N N N 1600 -1 5 -0.06 49513814 31005 80.26 1601 1614 1582 2080 1121 1601 1596.96 0.45 0 -950 1624 1612 1605 1593 1586 1609 1590 170 479 500 1180 1 1 34087196 545 2.73 0.16 12 0.09 586.00 10169.00 1957 20240315 -18.24 1429 20240805 11.97 1957 -18.24 20240315 1429 11.97 20240805 1957 -18.24 20240315 1429 11.97 20240805 1.77 N 040610 500 170 억 153243 N N 0 N 00 N
4 20241121 140455 57 100.00 KOSDAQ 운송 N N N N N 1600 -1 5 -0.06 44726833 28006 72.50 1601 1614 1582 2080 1121 1601 1597.04 0.45 0 -442 1624 1612 1605 1593 1586 1609 1590 170 479 500 1180 1 1 34087196 545 2.73 0.16 12 0.08 586.00 10169.00 1957 20240315 -18.24 1429 20240805 11.97 1957 -18.24 20240315 1429 11.97 20240805 1957 -18.24 20240315 1429 11.97 20240805 1.77 N 040610 500 170 억 153243 N N 0 N 00 N
5 20241121 130451 57 100.00 KOSDAQ 운송 N N N N N 1590 -11 5 -0.69 40194480 25159 65.13 1601 1614 1582 2080 1121 1601 1597.62 0.45 0 109 1624 1612 1605 1593 1586 1609 1590 170 479 500 1180 1 1 34087196 542 2.71 0.16 12 0.07 586.00 10169.00 1957 20240315 -18.75 1429 20240805 11.27 1957 -18.75 20240315 1429 11.27 20240805 1957 -18.75 20240315 1429 11.27 20240805 1.77 N 040610 500 170 억 153243 N N 0 N 00 N
6 20241121 120451 57 100.00 KOSDAQ 운송 N N N N N 1593 -8 5 -0.50 36292306 22705 58.78 1601 1614 1582 2080 1121 1601 1598.43 0.45 0 232 1624 1612 1605 1593 1586 1609 1590 170 479 500 1180 1 1 34087196 543 2.72 0.16 12 0.07 586.00 10169.00 1957 20240315 -18.60 1429 20240805 11.48 1957 -18.60 20240315 1429 11.48 20240805 1957 -18.60 20240315 1429 11.48 20240805 1.77 N 040610 500 170 억 153243 N N 0 N 00 N
7 20241121 110450 57 100.00 KOSDAQ 운송 N N N N N 1594 -7 5 -0.44 28826535 18011 46.62 1601 1614 1582 2080 1121 1601 1600.50 0.45 0 221 1624 1612 1605 1593 1586 1609 1590 170 479 500 1180 1 1 34087196 543 2.72 0.16 12 0.05 586.00 10169.00 1957 20240315 -18.55 1429 20240805 11.55 1957 -18.55 20240315 1429 11.55 20240805 1957 -18.55 20240315 1429 11.55 20240805 1.77 N 040610 500 170 억 153243 N N 0 N 00 N
8 20241121 100455 57 100.00 KOSDAQ 운송 N N N N N 1594 -7 5 -0.44 27756783 17339 44.88 1601 1614 1582 2080 1121 1601 1600.83 0.45 0 294 1624 1612 1605 1593 1586 1609 1590 170 479 500 1180 1 1 34087196 543 2.72 0.16 12 0.05 586.00 10169.00 1957 20240315 -18.55 1429 20240805 11.55 1957 -18.55 20240315 1429 11.55 20240805 1957 -18.55 20240315 1429 11.55 20240805 1.77 N 040610 500 170 억 153243 N N 0 N 00 N
9 20241121 090453 57 100.00 KOSDAQ 운송 N N N N N 1614 13 2 0.81 4654420 2906 7.52 1601 1614 1601 2080 1121 1601 1601.66 0.45 0 -300 1624 1612 1605 1593 1586 1609 1590 170 479 500 1180 1 1 34087196 550 2.75 0.16 12 0.01 586.00 10169.00 1957 20240315 -17.53 1429 20240805 12.95 1957 -17.53 20240315 1429 12.95 20240805 1957 -17.53 20240315 1429 12.95 20240805 1.77 N 040610 500 170 억 153243 N N 0 N 00 N
10 20241120 160449 57 100.00 KOSDAQ 운송 N N N N N 1601 -1 5 -0.06 61901572 38583 157.81 1602 1617 1598 2080 1122 1602 1604.37 0.46 0 -1892 1622 1611 1599 1588 1576 1613 1590 170 478 500 1180 1 1 34087196 546 2.73 0.16 12 0.11 586.00 10169.00 1957 20240315 -18.19 1429 20240805 12.04 1957 -18.19 20240315 1429 12.04 20240805 1957 -18.19 20240315 1429 12.04 20240805 2.18 N 040610 500 170 억 155135 N N 0 N 00 N
11 20241120 150457 57 100.00 KOSDAQ 운송 N N N N N 1603 1 2 0.06 58113491 36220 148.15 1602 1617 1598 2080 1122 1602 1604.46 0.46 0 -1526 1622 1611 1599 1588 1576 1613 1590 170 478 500 1180 1 1 34087196 546 2.74 0.16 12 0.11 586.00 10169.00 1957 20240315 -18.09 1429 20240805 12.18 1957 -18.09 20240315 1429 12.18 20240805 1957 -18.09 20240315 1429 12.18 20240805 2.18 N 040610 500 170 억 155135 N N 0 N 00 N
12 20241120 140456 57 100.00 KOSDAQ 운송 N N N N N 1602 0 3 0.00 50769173 31638 129.40 1602 1617 1600 2080 1122 1602 1604.69 0.46 0 -1100 1622 1611 1599 1588 1576 1613 1590 170 478 500 1180 1 1 34087196 546 2.73 0.16 12 0.09 586.00 10169.00 1957 20240315 -18.14 1429 20240805 12.11 1957 -18.14 20240315 1429 12.11 20240805 1957 -18.14 20240315 1429 12.11 20240805 2.18 N 040610 500 170 억 155135 N N 0 N 00 N