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
043910/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,,비금속,N,N,N,N, ,N,595,5,2,0.85,270648561,456603,91.92,591,599,589,767,413,590,592.73,1.20,0,347,603,596,591,584,579,594,582,567,177,500,400,1,1,113391457,675,11.90,0.72,12,0.40,50.00,831.00,1032,20231128,-42.34,567,20241115,4.94,1016,-41.44,20240524,567,4.94,20241115,1135,-47.58,20231128,567,4.94,20241115,1.34,N,043910,500,566 억,,1356953,N,N,0,N,00,N
20241121,150508,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,597,7,2,1.19,255761985,431609,86.89,591,599,589,767,413,590,592.58,1.20,0,-5268,603,596,591,584,579,594,582,567,177,500,400,1,1,113391457,677,11.94,0.72,12,0.38,50.00,831.00,1032,20231128,-42.15,567,20241115,5.29,1016,-41.24,20240524,567,5.29,20241115,1135,-47.40,20231128,567,5.29,20241115,1.34,N,043910,500,566 억,,1356953,N,N,0,N,00,N
20241121,140507,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,591,1,2,0.17,179974020,304236,61.25,591,598,589,767,413,590,591.56,1.20,0,-44888,603,596,591,584,579,594,582,567,177,500,400,1,1,113391457,670,11.82,0.71,12,0.27,50.00,831.00,1032,20231128,-42.73,567,20241115,4.23,1016,-41.83,20240524,567,4.23,20241115,1135,-47.93,20231128,567,4.23,20241115,1.34,N,043910,500,566 억,,1356953,N,N,0,N,00,N
20241121,130502,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,590,0,3,0.00,127602783,215787,43.44,591,597,589,767,413,590,591.34,1.20,0,-44706,603,596,591,584,579,594,582,567,177,500,400,1,1,113391457,669,11.80,0.71,12,0.19,50.00,831.00,1032,20231128,-42.83,567,20241115,4.06,1016,-41.93,20240524,567,4.06,20241115,1135,-48.02,20231128,567,4.06,20241115,1.34,N,043910,500,566 억,,1356953,N,N,0,N,00,N
20241121,120503,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,591,1,2,0.17,90359907,152658,30.73,591,597,590,767,413,590,591.91,1.20,0,-23955,603,596,591,584,579,594,582,567,177,500,400,1,1,113391457,670,11.82,0.71,12,0.13,50.00,831.00,1032,20231128,-42.73,567,20241115,4.23,1016,-41.83,20240524,567,4.23,20241115,1135,-47.93,20231128,567,4.23,20241115,1.34,N,043910,500,566 억,,1356953,N,N,0,N,00,N
20241121,110502,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,591,1,2,0.17,65711486,110970,22.34,591,597,590,767,413,590,592.16,1.20,0,-14132,603,596,591,584,579,594,582,567,177,500,400,1,1,113391457,670,11.82,0.71,12,0.10,50.00,831.00,1032,20231128,-42.73,567,20241115,4.23,1016,-41.83,20240524,567,4.23,20241115,1135,-47.93,20231128,567,4.23,20241115,1.34,N,043910,500,566 억,,1356953,N,N,0,N,00,N
20241121,100506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,592,2,2,0.34,45015339,75929,15.29,591,597,590,767,413,590,592.86,1.20,0,-14985,603,596,591,584,579,594,582,567,177,500,400,1,1,113391457,671,11.84,0.71,12,0.07,50.00,831.00,1032,20231128,-42.64,567,20241115,4.41,1016,-41.73,20240524,567,4.41,20241115,1135,-47.84,20231128,567,4.41,20241115,1.34,N,043910,500,566 억,,1356953,N,N,0,N,00,N
20241121,090505,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,591,1,2,0.17,4479589,7570,1.52,591,594,591,767,413,590,591.76,1.20,0,-3051,603,596,591,584,579,594,582,567,177,500,400,1,1,113391457,670,11.82,0.71,12,0.01,50.00,831.00,1032,20231128,-42.73,567,20241115,4.23,1016,-41.83,20240524,567,4.23,20241115,1135,-47.93,20231128,567,4.23,20241115,1.34,N,043910,500,566 억,,1356953,N,N,0,N,00,N
20241120,160500,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,590,-8,5,-1.34,290092545,492367,120.22,598,598,586,777,419,598,589.18,1.33,0,-152553,636,616,605,585,574,611,580,567,179,500,400,1,1,113391457,669,11.80,0.71,12,0.43,50.00,831.00,1032,20231128,-42.83,567,20241115,4.06,1016,-41.93,20240524,567,4.06,20241115,1135,-48.02,20231128,567,4.06,20241115,1.37,N,043910,500,566 억,,1509451,N,N,0,N,00,N
20241120,150509,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,590,-8,5,-1.34,276638765,469549,114.65,598,598,586,777,419,598,589.16,1.33,0,-149334,636,616,605,585,574,611,580,567,179,500,400,1,1,113391457,669,11.80,0.71,12,0.41,50.00,831.00,1032,20231128,-42.83,567,20241115,4.06,1016,-41.93,20240524,567,4.06,20241115,1135,-48.02,20231128,567,4.06,20241115,1.37,N,043910,500,566 억,,1509451,N,N,0,N,00,N
20241120,140507,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,592,-6,5,-1.00,245010849,416109,101.60,598,598,586,777,419,598,588.81,1.33,0,-120527,636,616,605,585,574,611,580,567,179,500,400,1,1,113391457,671,11.84,0.71,12,0.37,50.00,831.00,1032,20231128,-42.64,567,20241115,4.41,1016,-41.73,20240524,567,4.41,20241115,1135,-47.84,20231128,567,4.41,20241115,1.37,N,043910,500,566 억,,1509451,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 비금속 N N N N N 595 5 2 0.85 270648561 456603 91.92 591 599 589 767 413 590 592.73 1.20 0 347 603 596 591 584 579 594 582 567 177 500 400 1 1 113391457 675 11.90 0.72 12 0.40 50.00 831.00 1032 20231128 -42.34 567 20241115 4.94 1016 -41.44 20240524 567 4.94 20241115 1135 -47.58 20231128 567 4.94 20241115 1.34 N 043910 500 566 억 1356953 N N 0 N 00 N
3 20241121 150508 57 100.00 KOSDAQ 비금속 N N N N N 597 7 2 1.19 255761985 431609 86.89 591 599 589 767 413 590 592.58 1.20 0 -5268 603 596 591 584 579 594 582 567 177 500 400 1 1 113391457 677 11.94 0.72 12 0.38 50.00 831.00 1032 20231128 -42.15 567 20241115 5.29 1016 -41.24 20240524 567 5.29 20241115 1135 -47.40 20231128 567 5.29 20241115 1.34 N 043910 500 566 억 1356953 N N 0 N 00 N
4 20241121 140507 57 100.00 KOSDAQ 비금속 N N N N N 591 1 2 0.17 179974020 304236 61.25 591 598 589 767 413 590 591.56 1.20 0 -44888 603 596 591 584 579 594 582 567 177 500 400 1 1 113391457 670 11.82 0.71 12 0.27 50.00 831.00 1032 20231128 -42.73 567 20241115 4.23 1016 -41.83 20240524 567 4.23 20241115 1135 -47.93 20231128 567 4.23 20241115 1.34 N 043910 500 566 억 1356953 N N 0 N 00 N
5 20241121 130502 57 100.00 KOSDAQ 비금속 N N N N N 590 0 3 0.00 127602783 215787 43.44 591 597 589 767 413 590 591.34 1.20 0 -44706 603 596 591 584 579 594 582 567 177 500 400 1 1 113391457 669 11.80 0.71 12 0.19 50.00 831.00 1032 20231128 -42.83 567 20241115 4.06 1016 -41.93 20240524 567 4.06 20241115 1135 -48.02 20231128 567 4.06 20241115 1.34 N 043910 500 566 억 1356953 N N 0 N 00 N
6 20241121 120503 57 100.00 KOSDAQ 비금속 N N N N N 591 1 2 0.17 90359907 152658 30.73 591 597 590 767 413 590 591.91 1.20 0 -23955 603 596 591 584 579 594 582 567 177 500 400 1 1 113391457 670 11.82 0.71 12 0.13 50.00 831.00 1032 20231128 -42.73 567 20241115 4.23 1016 -41.83 20240524 567 4.23 20241115 1135 -47.93 20231128 567 4.23 20241115 1.34 N 043910 500 566 억 1356953 N N 0 N 00 N
7 20241121 110502 57 100.00 KOSDAQ 비금속 N N N N N 591 1 2 0.17 65711486 110970 22.34 591 597 590 767 413 590 592.16 1.20 0 -14132 603 596 591 584 579 594 582 567 177 500 400 1 1 113391457 670 11.82 0.71 12 0.10 50.00 831.00 1032 20231128 -42.73 567 20241115 4.23 1016 -41.83 20240524 567 4.23 20241115 1135 -47.93 20231128 567 4.23 20241115 1.34 N 043910 500 566 억 1356953 N N 0 N 00 N
8 20241121 100506 57 100.00 KOSDAQ 비금속 N N N N N 592 2 2 0.34 45015339 75929 15.29 591 597 590 767 413 590 592.86 1.20 0 -14985 603 596 591 584 579 594 582 567 177 500 400 1 1 113391457 671 11.84 0.71 12 0.07 50.00 831.00 1032 20231128 -42.64 567 20241115 4.41 1016 -41.73 20240524 567 4.41 20241115 1135 -47.84 20231128 567 4.41 20241115 1.34 N 043910 500 566 억 1356953 N N 0 N 00 N
9 20241121 090505 57 100.00 KOSDAQ 비금속 N N N N N 591 1 2 0.17 4479589 7570 1.52 591 594 591 767 413 590 591.76 1.20 0 -3051 603 596 591 584 579 594 582 567 177 500 400 1 1 113391457 670 11.82 0.71 12 0.01 50.00 831.00 1032 20231128 -42.73 567 20241115 4.23 1016 -41.83 20240524 567 4.23 20241115 1135 -47.93 20231128 567 4.23 20241115 1.34 N 043910 500 566 억 1356953 N N 0 N 00 N
10 20241120 160500 57 100.00 KOSDAQ 비금속 N N N N N 590 -8 5 -1.34 290092545 492367 120.22 598 598 586 777 419 598 589.18 1.33 0 -152553 636 616 605 585 574 611 580 567 179 500 400 1 1 113391457 669 11.80 0.71 12 0.43 50.00 831.00 1032 20231128 -42.83 567 20241115 4.06 1016 -41.93 20240524 567 4.06 20241115 1135 -48.02 20231128 567 4.06 20241115 1.37 N 043910 500 566 억 1509451 N N 0 N 00 N
11 20241120 150509 57 100.00 KOSDAQ 비금속 N N N N N 590 -8 5 -1.34 276638765 469549 114.65 598 598 586 777 419 598 589.16 1.33 0 -149334 636 616 605 585 574 611 580 567 179 500 400 1 1 113391457 669 11.80 0.71 12 0.41 50.00 831.00 1032 20231128 -42.83 567 20241115 4.06 1016 -41.93 20240524 567 4.06 20241115 1135 -48.02 20231128 567 4.06 20241115 1.37 N 043910 500 566 억 1509451 N N 0 N 00 N
12 20241120 140507 57 100.00 KOSDAQ 비금속 N N N N N 592 -6 5 -1.00 245010849 416109 101.60 598 598 586 777 419 598 588.81 1.33 0 -120527 636 616 605 585 574 611 580 567 179 500 400 1 1 113391457 671 11.84 0.71 12 0.37 50.00 831.00 1032 20231128 -42.64 567 20241115 4.41 1016 -41.73 20240524 567 4.41 20241115 1135 -47.84 20231128 567 4.41 20241115 1.37 N 043910 500 566 억 1509451 N N 0 N 00 N