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
043710/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
20241121,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,5,2,0.87,11342360,19648,115.03,572,605,570,748,404,576,577.28,0.21,0,-618,618,597,584,563,550,590,556,251,172,500,400,1,1,50198880,292,-8.80,1.08,12,0.04,-66.00,536.00,852,20240911,-31.81,531,20240425,9.42,852,-31.81,20240911,531,9.42,20240425,852,-31.81,20240911,531,9.42,20240425,0.00,N,043710,500,250 억,,107430,N,N,0,N,00,N
20241121,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,7,2,1.22,9618419,16634,97.38,572,605,570,748,404,576,578.24,0.21,0,-618,618,597,584,563,550,590,556,251,172,500,400,1,1,50198880,293,-8.83,1.09,12,0.03,-66.00,536.00,852,20240911,-31.57,531,20240425,9.79,852,-31.57,20240911,531,9.79,20240425,852,-31.57,20240911,531,9.79,20240425,0.00,N,043710,500,250 억,,107430,N,N,0,N,00,N
20241121,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,3,2,0.52,8919885,15429,90.33,572,605,570,748,404,576,578.12,0.21,0,-586,618,597,584,563,550,590,556,251,172,500,400,1,1,50198880,291,-8.77,1.08,12,0.03,-66.00,536.00,852,20240911,-32.04,531,20240425,9.04,852,-32.04,20240911,531,9.04,20240425,852,-32.04,20240911,531,9.04,20240425,0.00,N,043710,500,250 억,,107430,N,N,0,N,00,N
20241121,130502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,4,2,0.69,6930571,11998,70.24,572,605,570,748,404,576,577.64,0.21,0,-452,618,597,584,563,550,590,556,251,172,500,400,1,1,50198880,291,-8.79,1.08,12,0.02,-66.00,536.00,852,20240911,-31.92,531,20240425,9.23,852,-31.92,20240911,531,9.23,20240425,852,-31.92,20240911,531,9.23,20240425,0.00,N,043710,500,250 억,,107430,N,N,0,N,00,N
20241121,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,4,2,0.69,3218161,5594,32.75,572,605,570,748,404,576,575.29,0.21,0,-104,618,597,584,563,550,590,556,251,172,500,400,1,1,50198880,291,-8.79,1.08,12,0.01,-66.00,536.00,852,20240911,-31.92,531,20240425,9.23,852,-31.92,20240911,531,9.23,20240425,852,-31.92,20240911,531,9.23,20240425,0.00,N,043710,500,250 억,,107430,N,N,0,N,00,N
20241121,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,-1,5,-0.17,3217581,5593,32.74,572,605,570,748,404,576,575.29,0.21,0,-104,618,597,584,563,550,590,556,251,172,500,400,1,1,50198880,289,-8.71,1.07,12,0.01,-66.00,536.00,852,20240911,-32.51,531,20240425,8.29,852,-32.51,20240911,531,8.29,20240425,852,-32.51,20240911,531,8.29,20240425,0.00,N,043710,500,250 억,,107430,N,N,0,N,00,N
20241121,100506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,7,2,1.22,205721,355,2.08,572,605,570,748,404,576,579.50,0.21,0,-104,618,597,584,563,550,590,556,251,172,500,400,1,1,50198880,293,-8.83,1.09,12,0.00,-66.00,536.00,852,20240911,-31.57,531,20240425,9.79,852,-31.57,20240911,531,9.79,20240425,852,-31.57,20240911,531,9.79,20240425,0.00,N,043710,500,250 억,,107430,N,N,0,N,00,N
20241121,090505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,-3,5,-0.52,37190,65,0.38,572,573,572,748,404,576,572.15,0.21,0,15,618,597,584,563,550,590,556,251,172,500,400,1,1,50198880,288,-8.68,1.07,12,0.00,-66.00,536.00,852,20240911,-32.75,531,20240425,7.91,852,-32.75,20240911,531,7.91,20240425,852,-32.75,20240911,531,7.91,20240425,0.00,N,043710,500,250 억,,107430,N,N,0,N,00,N
20241120,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,576,-14,5,-2.37,9836149,16980,83.65,605,605,571,767,413,590,579.28,0.21,0,341,618,603,589,574,560,597,568,251,177,500,410,1,1,50198880,289,-8.73,1.07,12,0.03,-66.00,536.00,852,20240911,-32.39,531,20240425,8.47,852,-32.39,20240911,531,8.47,20240425,852,-32.39,20240911,531,8.47,20240425,0.00,N,043710,500,250 억,,107089,N,N,0,N,00,N
20241120,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,-4,5,-0.68,8957749,15455,76.14,605,605,571,767,413,590,579.60,0.21,0,1105,618,603,589,574,560,597,568,251,177,500,410,1,1,50198880,294,-8.88,1.09,12,0.03,-66.00,536.00,852,20240911,-31.22,531,20240425,10.36,852,-31.22,20240911,531,10.36,20240425,852,-31.22,20240911,531,10.36,20240425,0.00,N,043710,500,250 억,,107089,N,N,0,N,00,N
20241120,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,0,3,0.00,8927965,15404,75.89,605,605,571,767,413,590,579.59,0.21,0,1117,618,603,589,574,560,597,568,251,177,500,410,1,1,50198880,296,-8.94,1.10,12,0.03,-66.00,536.00,852,20240911,-30.75,531,20240425,11.11,852,-30.75,20240911,531,11.11,20240425,852,-30.75,20240911,531,11.11,20240425,0.00,N,043710,500,250 억,,107089,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 160458 57 100.00 KOSDAQ 유통 N N N N N 581 5 2 0.87 11342360 19648 115.03 572 605 570 748 404 576 577.28 0.21 0 -618 618 597 584 563 550 590 556 251 172 500 400 1 1 50198880 292 -8.80 1.08 12 0.04 -66.00 536.00 852 20240911 -31.81 531 20240425 9.42 852 -31.81 20240911 531 9.42 20240425 852 -31.81 20240911 531 9.42 20240425 0.00 N 043710 500 250 억 107430 N N 0 N 00 N
3 20241121 150508 57 100.00 KOSDAQ 유통 N N N N N 583 7 2 1.22 9618419 16634 97.38 572 605 570 748 404 576 578.24 0.21 0 -618 618 597 584 563 550 590 556 251 172 500 400 1 1 50198880 293 -8.83 1.09 12 0.03 -66.00 536.00 852 20240911 -31.57 531 20240425 9.79 852 -31.57 20240911 531 9.79 20240425 852 -31.57 20240911 531 9.79 20240425 0.00 N 043710 500 250 억 107430 N N 0 N 00 N
4 20241121 140506 57 100.00 KOSDAQ 유통 N N N N N 579 3 2 0.52 8919885 15429 90.33 572 605 570 748 404 576 578.12 0.21 0 -586 618 597 584 563 550 590 556 251 172 500 400 1 1 50198880 291 -8.77 1.08 12 0.03 -66.00 536.00 852 20240911 -32.04 531 20240425 9.04 852 -32.04 20240911 531 9.04 20240425 852 -32.04 20240911 531 9.04 20240425 0.00 N 043710 500 250 억 107430 N N 0 N 00 N
5 20241121 130502 57 100.00 KOSDAQ 유통 N N N N N 580 4 2 0.69 6930571 11998 70.24 572 605 570 748 404 576 577.64 0.21 0 -452 618 597 584 563 550 590 556 251 172 500 400 1 1 50198880 291 -8.79 1.08 12 0.02 -66.00 536.00 852 20240911 -31.92 531 20240425 9.23 852 -31.92 20240911 531 9.23 20240425 852 -31.92 20240911 531 9.23 20240425 0.00 N 043710 500 250 억 107430 N N 0 N 00 N
6 20241121 120503 57 100.00 KOSDAQ 유통 N N N N N 580 4 2 0.69 3218161 5594 32.75 572 605 570 748 404 576 575.29 0.21 0 -104 618 597 584 563 550 590 556 251 172 500 400 1 1 50198880 291 -8.79 1.08 12 0.01 -66.00 536.00 852 20240911 -31.92 531 20240425 9.23 852 -31.92 20240911 531 9.23 20240425 852 -31.92 20240911 531 9.23 20240425 0.00 N 043710 500 250 억 107430 N N 0 N 00 N
7 20241121 110501 57 100.00 KOSDAQ 유통 N N N N N 575 -1 5 -0.17 3217581 5593 32.74 572 605 570 748 404 576 575.29 0.21 0 -104 618 597 584 563 550 590 556 251 172 500 400 1 1 50198880 289 -8.71 1.07 12 0.01 -66.00 536.00 852 20240911 -32.51 531 20240425 8.29 852 -32.51 20240911 531 8.29 20240425 852 -32.51 20240911 531 8.29 20240425 0.00 N 043710 500 250 억 107430 N N 0 N 00 N
8 20241121 100506 57 100.00 KOSDAQ 유통 N N N N N 583 7 2 1.22 205721 355 2.08 572 605 570 748 404 576 579.50 0.21 0 -104 618 597 584 563 550 590 556 251 172 500 400 1 1 50198880 293 -8.83 1.09 12 0.00 -66.00 536.00 852 20240911 -31.57 531 20240425 9.79 852 -31.57 20240911 531 9.79 20240425 852 -31.57 20240911 531 9.79 20240425 0.00 N 043710 500 250 억 107430 N N 0 N 00 N
9 20241121 090505 57 100.00 KOSDAQ 유통 N N N N N 573 -3 5 -0.52 37190 65 0.38 572 573 572 748 404 576 572.15 0.21 0 15 618 597 584 563 550 590 556 251 172 500 400 1 1 50198880 288 -8.68 1.07 12 0.00 -66.00 536.00 852 20240911 -32.75 531 20240425 7.91 852 -32.75 20240911 531 7.91 20240425 852 -32.75 20240911 531 7.91 20240425 0.00 N 043710 500 250 억 107430 N N 0 N 00 N
10 20241120 160500 57 100.00 KOSDAQ 유통 N N N N N 576 -14 5 -2.37 9836149 16980 83.65 605 605 571 767 413 590 579.28 0.21 0 341 618 603 589 574 560 597 568 251 177 500 410 1 1 50198880 289 -8.73 1.07 12 0.03 -66.00 536.00 852 20240911 -32.39 531 20240425 8.47 852 -32.39 20240911 531 8.47 20240425 852 -32.39 20240911 531 8.47 20240425 0.00 N 043710 500 250 억 107089 N N 0 N 00 N
11 20241120 150509 57 100.00 KOSDAQ 유통 N N N N N 586 -4 5 -0.68 8957749 15455 76.14 605 605 571 767 413 590 579.60 0.21 0 1105 618 603 589 574 560 597 568 251 177 500 410 1 1 50198880 294 -8.88 1.09 12 0.03 -66.00 536.00 852 20240911 -31.22 531 20240425 10.36 852 -31.22 20240911 531 10.36 20240425 852 -31.22 20240911 531 10.36 20240425 0.00 N 043710 500 250 억 107089 N N 0 N 00 N
12 20241120 140507 57 100.00 KOSDAQ 유통 N N N N N 590 0 3 0.00 8927965 15404 75.89 605 605 571 767 413 590 579.59 0.21 0 1117 618 603 589 574 560 597 568 251 177 500 410 1 1 50198880 296 -8.94 1.10 12 0.03 -66.00 536.00 852 20240911 -30.75 531 20240425 11.11 852 -30.75 20240911 531 11.11 20240425 852 -30.75 20240911 531 11.11 20240425 0.00 N 043710 500 250 억 107089 N N 0 N 00 N