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
050120/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
20241121,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1700,-17,5,-0.99,32854692,19349,315.85,1712,1717,1661,2230,1202,1717,1698.00,3.00,0,-10322,1756,1736,1713,1693,1670,1738,1695,691,513,5000,1060,1,1,13564086,231,-0.83,0.28,12,0.14,-2060.00,6158.00,3270,20240220,-48.01,1407,20240805,20.82,3270,-48.01,20240220,1407,20.82,20240805,3270,-48.01,20240220,1407,20.82,20240805,0.05,N,050120,5000,690 억,,406670,N,N,0,N,00,N
20241121,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1688,-29,5,-1.69,28864076,16996,277.44,1712,1717,1661,2230,1202,1717,1698.29,3.00,0,-9733,1756,1736,1713,1693,1670,1738,1695,691,513,5000,1060,1,1,13564086,229,-0.82,0.27,12,0.13,-2060.00,6158.00,3270,20240220,-48.38,1407,20240805,19.97,3270,-48.38,20240220,1407,19.97,20240805,3270,-48.38,20240220,1407,19.97,20240805,0.05,N,050120,5000,690 억,,406670,N,N,0,N,00,N
20241121,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1673,-44,5,-2.56,26234349,15436,251.98,1712,1717,1661,2230,1202,1717,1699.56,3.00,0,-9184,1756,1736,1713,1693,1670,1738,1695,691,513,5000,1060,1,1,13564086,227,-0.81,0.27,12,0.11,-2060.00,6158.00,3270,20240220,-48.84,1407,20240805,18.91,3270,-48.84,20240220,1407,18.91,20240805,3270,-48.84,20240220,1407,18.91,20240805,0.05,N,050120,5000,690 억,,406670,N,N,0,N,00,N
20241121,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1700,-17,5,-0.99,26231003,15434,251.94,1712,1717,1661,2230,1202,1717,1699.56,3.00,0,-9184,1756,1736,1713,1693,1670,1738,1695,691,513,5000,1060,1,1,13564086,231,-0.83,0.28,12,0.11,-2060.00,6158.00,3270,20240220,-48.01,1407,20240805,20.82,3270,-48.01,20240220,1407,20.82,20240805,3270,-48.01,20240220,1407,20.82,20240805,0.05,N,050120,5000,690 억,,406670,N,N,0,N,00,N
20241121,120522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1694,-23,5,-1.34,21802793,12797,208.90,1712,1717,1685,2230,1202,1717,1703.74,3.00,0,-9027,1756,1736,1713,1693,1670,1738,1695,691,513,5000,1060,1,1,13564086,230,-0.82,0.28,12,0.09,-2060.00,6158.00,3270,20240220,-48.20,1407,20240805,20.40,3270,-48.20,20240220,1407,20.40,20240805,3270,-48.20,20240220,1407,20.40,20240805,0.05,N,050120,5000,690 억,,406670,N,N,0,N,00,N
20241121,110521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1710,-7,5,-0.41,17156447,10044,163.96,1712,1717,1686,2230,1202,1717,1708.13,3.00,0,-9291,1756,1736,1713,1693,1670,1738,1695,691,513,5000,1060,1,1,13564086,232,-0.83,0.28,12,0.07,-2060.00,6158.00,3270,20240220,-47.71,1407,20240805,21.54,3270,-47.71,20240220,1407,21.54,20240805,3270,-47.71,20240220,1407,21.54,20240805,0.05,N,050120,5000,690 억,,406670,N,N,0,N,00,N
20241121,100525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1687,-30,5,-1.75,1451792,860,14.04,1712,1717,1686,2230,1202,1717,1688.13,3.00,0,-112,1756,1736,1713,1693,1670,1738,1695,691,513,5000,1060,1,1,13564086,229,-0.82,0.27,12,0.01,-2060.00,6158.00,3270,20240220,-48.41,1407,20240805,19.90,3270,-48.41,20240220,1407,19.90,20240805,3270,-48.41,20240220,1407,19.90,20240805,0.05,N,050120,5000,690 억,,406670,N,N,0,N,00,N
20241121,090524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1717,0,3,0.00,20524,12,0.20,1712,1717,1706,2230,1202,1717,1710.33,3.00,0,-12,1756,1736,1713,1693,1670,1738,1695,691,513,5000,1060,1,1,13564086,233,-0.83,0.28,12,0.00,-2060.00,6158.00,3270,20240220,-47.49,1407,20240805,22.03,3270,-47.49,20240220,1407,22.03,20240805,3270,-47.49,20240220,1407,22.03,20240805,0.05,N,050120,5000,690 억,,406670,N,N,0,N,00,N
20241120,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1717,-17,5,-0.98,10359049,6078,19.94,1717,1733,1690,2250,1214,1734,1704.35,3.00,0,-774,1857,1795,1718,1656,1579,1757,1618,691,516,5000,1070,1,1,13564086,233,-0.83,0.28,12,0.04,-2060.00,6158.00,3270,20240220,-47.49,1407,20240805,22.03,3270,-47.49,20240220,1407,22.03,20240805,3270,-47.49,20240220,1407,22.03,20240805,0.05,N,050120,5000,690 억,,407357,N,N,0,N,00,N
20241120,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1724,-10,5,-0.58,9627878,5648,18.53,1717,1733,1698,2250,1214,1734,1704.65,3.00,0,-687,1857,1795,1718,1656,1579,1757,1618,691,516,5000,1070,1,1,13564086,234,-0.84,0.28,12,0.04,-2060.00,6158.00,3270,20240220,-47.28,1407,20240805,22.53,3270,-47.28,20240220,1407,22.53,20240805,3270,-47.28,20240220,1407,22.53,20240805,0.05,N,050120,5000,690 억,,407357,N,N,0,N,00,N
20241120,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1724,-10,5,-0.58,9295119,5454,17.89,1717,1733,1698,2250,1214,1734,1704.28,3.00,0,-684,1857,1795,1718,1656,1579,1757,1618,691,516,5000,1070,1,1,13564086,234,-0.84,0.28,12,0.04,-2060.00,6158.00,3270,20240220,-47.28,1407,20240805,22.53,3270,-47.28,20240220,1407,22.53,20240805,3270,-47.28,20240220,1407,22.53,20240805,0.05,N,050120,5000,690 억,,407357,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 160516 57 100.00 KOSDAQ 유통 N N N N N 1700 -17 5 -0.99 32854692 19349 315.85 1712 1717 1661 2230 1202 1717 1698.00 3.00 0 -10322 1756 1736 1713 1693 1670 1738 1695 691 513 5000 1060 1 1 13564086 231 -0.83 0.28 12 0.14 -2060.00 6158.00 3270 20240220 -48.01 1407 20240805 20.82 3270 -48.01 20240220 1407 20.82 20240805 3270 -48.01 20240220 1407 20.82 20240805 0.05 N 050120 5000 690 억 406670 N N 0 N 00 N
3 20241121 150526 57 100.00 KOSDAQ 유통 N N N N N 1688 -29 5 -1.69 28864076 16996 277.44 1712 1717 1661 2230 1202 1717 1698.29 3.00 0 -9733 1756 1736 1713 1693 1670 1738 1695 691 513 5000 1060 1 1 13564086 229 -0.82 0.27 12 0.13 -2060.00 6158.00 3270 20240220 -48.38 1407 20240805 19.97 3270 -48.38 20240220 1407 19.97 20240805 3270 -48.38 20240220 1407 19.97 20240805 0.05 N 050120 5000 690 억 406670 N N 0 N 00 N
4 20241121 140526 57 100.00 KOSDAQ 유통 N N N N N 1673 -44 5 -2.56 26234349 15436 251.98 1712 1717 1661 2230 1202 1717 1699.56 3.00 0 -9184 1756 1736 1713 1693 1670 1738 1695 691 513 5000 1060 1 1 13564086 227 -0.81 0.27 12 0.11 -2060.00 6158.00 3270 20240220 -48.84 1407 20240805 18.91 3270 -48.84 20240220 1407 18.91 20240805 3270 -48.84 20240220 1407 18.91 20240805 0.05 N 050120 5000 690 억 406670 N N 0 N 00 N
5 20241121 130522 57 100.00 KOSDAQ 유통 N N N N N 1700 -17 5 -0.99 26231003 15434 251.94 1712 1717 1661 2230 1202 1717 1699.56 3.00 0 -9184 1756 1736 1713 1693 1670 1738 1695 691 513 5000 1060 1 1 13564086 231 -0.83 0.28 12 0.11 -2060.00 6158.00 3270 20240220 -48.01 1407 20240805 20.82 3270 -48.01 20240220 1407 20.82 20240805 3270 -48.01 20240220 1407 20.82 20240805 0.05 N 050120 5000 690 억 406670 N N 0 N 00 N
6 20241121 120522 57 100.00 KOSDAQ 유통 N N N N N 1694 -23 5 -1.34 21802793 12797 208.90 1712 1717 1685 2230 1202 1717 1703.74 3.00 0 -9027 1756 1736 1713 1693 1670 1738 1695 691 513 5000 1060 1 1 13564086 230 -0.82 0.28 12 0.09 -2060.00 6158.00 3270 20240220 -48.20 1407 20240805 20.40 3270 -48.20 20240220 1407 20.40 20240805 3270 -48.20 20240220 1407 20.40 20240805 0.05 N 050120 5000 690 억 406670 N N 0 N 00 N
7 20241121 110521 57 100.00 KOSDAQ 유통 N N N N N 1710 -7 5 -0.41 17156447 10044 163.96 1712 1717 1686 2230 1202 1717 1708.13 3.00 0 -9291 1756 1736 1713 1693 1670 1738 1695 691 513 5000 1060 1 1 13564086 232 -0.83 0.28 12 0.07 -2060.00 6158.00 3270 20240220 -47.71 1407 20240805 21.54 3270 -47.71 20240220 1407 21.54 20240805 3270 -47.71 20240220 1407 21.54 20240805 0.05 N 050120 5000 690 억 406670 N N 0 N 00 N
8 20241121 100525 57 100.00 KOSDAQ 유통 N N N N N 1687 -30 5 -1.75 1451792 860 14.04 1712 1717 1686 2230 1202 1717 1688.13 3.00 0 -112 1756 1736 1713 1693 1670 1738 1695 691 513 5000 1060 1 1 13564086 229 -0.82 0.27 12 0.01 -2060.00 6158.00 3270 20240220 -48.41 1407 20240805 19.90 3270 -48.41 20240220 1407 19.90 20240805 3270 -48.41 20240220 1407 19.90 20240805 0.05 N 050120 5000 690 억 406670 N N 0 N 00 N
9 20241121 090524 57 100.00 KOSDAQ 유통 N N N N N 1717 0 3 0.00 20524 12 0.20 1712 1717 1706 2230 1202 1717 1710.33 3.00 0 -12 1756 1736 1713 1693 1670 1738 1695 691 513 5000 1060 1 1 13564086 233 -0.83 0.28 12 0.00 -2060.00 6158.00 3270 20240220 -47.49 1407 20240805 22.03 3270 -47.49 20240220 1407 22.03 20240805 3270 -47.49 20240220 1407 22.03 20240805 0.05 N 050120 5000 690 억 406670 N N 0 N 00 N
10 20241120 160518 57 100.00 KOSDAQ 유통 N N N N N 1717 -17 5 -0.98 10359049 6078 19.94 1717 1733 1690 2250 1214 1734 1704.35 3.00 0 -774 1857 1795 1718 1656 1579 1757 1618 691 516 5000 1070 1 1 13564086 233 -0.83 0.28 12 0.04 -2060.00 6158.00 3270 20240220 -47.49 1407 20240805 22.03 3270 -47.49 20240220 1407 22.03 20240805 3270 -47.49 20240220 1407 22.03 20240805 0.05 N 050120 5000 690 억 407357 N N 0 N 00 N
11 20241120 150528 57 100.00 KOSDAQ 유통 N N N N N 1724 -10 5 -0.58 9627878 5648 18.53 1717 1733 1698 2250 1214 1734 1704.65 3.00 0 -687 1857 1795 1718 1656 1579 1757 1618 691 516 5000 1070 1 1 13564086 234 -0.84 0.28 12 0.04 -2060.00 6158.00 3270 20240220 -47.28 1407 20240805 22.53 3270 -47.28 20240220 1407 22.53 20240805 3270 -47.28 20240220 1407 22.53 20240805 0.05 N 050120 5000 690 억 407357 N N 0 N 00 N
12 20241120 140527 57 100.00 KOSDAQ 유통 N N N N N 1724 -10 5 -0.58 9295119 5454 17.89 1717 1733 1698 2250 1214 1734 1704.28 3.00 0 -684 1857 1795 1718 1656 1579 1757 1618 691 516 5000 1070 1 1 13564086 234 -0.84 0.28 12 0.04 -2060.00 6158.00 3270 20240220 -47.28 1407 20240805 22.53 3270 -47.28 20240220 1407 22.53 20240805 3270 -47.28 20240220 1407 22.53 20240805 0.05 N 050120 5000 690 억 407357 N N 0 N 00 N