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
053280/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
20241121,160528,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5020,-40,5,-0.79,1525361830,301405,164.88,5040,5170,4970,6570,3550,5060,5061.23,2.91,0,23854,5260,5160,5100,5000,4940,5130,4970,125,1510,500,3230,10,1,25000000,1255,-34.62,0.57,12,1.21,-145.00,8805.00,10380,20241015,-51.64,4065,20240723,23.49,10380,-51.64,20241015,4065,23.49,20240723,10380,-51.64,20241015,4065,23.49,20240723,1.53,N,053280,500,125 억,,726855,N,N,0,N,00,N
20241121,150538,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5040,-20,5,-0.40,1417981210,280044,153.20,5040,5170,4970,6570,3550,5060,5063.42,2.91,0,17881,5260,5160,5100,5000,4940,5130,4970,125,1510,500,3230,10,1,25000000,1260,-34.76,0.57,12,1.12,-145.00,8805.00,10380,20241015,-51.45,4065,20240723,23.99,10380,-51.45,20241015,4065,23.99,20240723,10380,-51.45,20241015,4065,23.99,20240723,1.53,N,053280,500,125 억,,726855,N,N,0,N,00,N
20241121,140539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,40,2,0.79,1086964820,214498,117.34,5040,5170,4970,6570,3550,5060,5067.48,2.91,0,-787,5260,5160,5100,5000,4940,5130,4970,125,1510,500,3230,10,1,25000000,1275,-35.17,0.58,12,0.86,-145.00,8805.00,10380,20241015,-50.87,4065,20240723,25.46,10380,-50.87,20241015,4065,25.46,20240723,10380,-50.87,20241015,4065,25.46,20240723,1.53,N,053280,500,125 억,,726855,N,N,0,N,00,N
20241121,130533,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5130,70,2,1.38,1005642970,198608,108.65,5040,5170,4970,6570,3550,5060,5063.46,2.91,0,3748,5260,5160,5100,5000,4940,5130,4970,125,1510,500,3230,10,1,25000000,1283,-35.38,0.58,12,0.79,-145.00,8805.00,10380,20241015,-50.58,4065,20240723,26.20,10380,-50.58,20241015,4065,26.20,20240723,10380,-50.58,20241015,4065,26.20,20240723,1.53,N,053280,500,125 억,,726855,N,N,0,N,00,N
20241121,120534,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5130,70,2,1.38,885576480,175245,95.87,5040,5170,4970,6570,3550,5060,5053.36,2.91,0,2148,5260,5160,5100,5000,4940,5130,4970,125,1510,500,3230,10,1,25000000,1283,-35.38,0.58,12,0.70,-145.00,8805.00,10380,20241015,-50.58,4065,20240723,26.20,10380,-50.58,20241015,4065,26.20,20240723,10380,-50.58,20241015,4065,26.20,20240723,1.53,N,053280,500,125 억,,726855,N,N,0,N,00,N
20241121,110533,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5110,50,2,0.99,703668070,139806,76.48,5040,5150,4970,6570,3550,5060,5033.18,2.91,0,-340,5260,5160,5100,5000,4940,5130,4970,125,1510,500,3230,10,1,25000000,1278,-35.24,0.58,12,0.56,-145.00,8805.00,10380,20241015,-50.77,4065,20240723,25.71,10380,-50.77,20241015,4065,25.71,20240723,10380,-50.77,20241015,4065,25.71,20240723,1.53,N,053280,500,125 억,,726855,N,N,0,N,00,N
20241121,100537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5030,-30,5,-0.59,448911600,89573,49.00,5040,5070,4970,6570,3550,5060,5011.68,2.91,0,4305,5260,5160,5100,5000,4940,5130,4970,125,1510,500,3230,10,1,25000000,1258,-34.69,0.57,12,0.36,-145.00,8805.00,10380,20241015,-51.54,4065,20240723,23.74,10380,-51.54,20241015,4065,23.74,20240723,10380,-51.54,20241015,4065,23.74,20240723,1.53,N,053280,500,125 억,,726855,N,N,0,N,00,N
20241121,090537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5070,10,2,0.20,17133100,3393,1.86,5040,5070,5040,6570,3550,5060,5049.54,2.91,0,711,5260,5160,5100,5000,4940,5130,4970,125,1510,500,3230,10,1,25000000,1268,-34.97,0.58,12,0.01,-145.00,8805.00,10380,20241015,-51.16,4065,20240723,24.72,10380,-51.16,20241015,4065,24.72,20240723,10380,-51.16,20241015,4065,24.72,20240723,1.53,N,053280,500,125 억,,726855,N,N,0,N,00,N
20241120,160530,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5060,-60,5,-1.17,908491360,178796,81.95,5120,5200,5040,6650,3590,5120,5081.18,2.93,0,-4567,5193,5156,5113,5076,5033,5175,5095,125,1530,500,3270,10,1,25000000,1265,-34.90,0.57,12,0.72,-145.00,8805.00,10380,20241015,-51.25,4065,20240723,24.48,10380,-51.25,20241015,4065,24.48,20240723,10380,-51.25,20241015,4065,24.48,20240723,1.64,N,053280,500,125 억,,731356,N,N,0,N,00,N
20241120,150540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5070,-50,5,-0.98,808971420,159144,72.94,5120,5200,5040,6650,3590,5120,5083.27,2.93,0,-5417,5193,5156,5113,5076,5033,5175,5095,125,1530,500,3270,10,1,25000000,1268,-34.97,0.58,12,0.64,-145.00,8805.00,10380,20241015,-51.16,4065,20240723,24.72,10380,-51.16,20241015,4065,24.72,20240723,10380,-51.16,20241015,4065,24.72,20240723,1.64,N,053280,500,125 억,,731356,N,N,0,N,00,N
20241120,140539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5110,-10,5,-0.20,722851220,142197,65.17,5120,5200,5040,6650,3590,5120,5083.45,2.93,0,-3021,5193,5156,5113,5076,5033,5175,5095,125,1530,500,3270,10,1,25000000,1278,-35.24,0.58,12,0.57,-145.00,8805.00,10380,20241015,-50.77,4065,20240723,25.71,10380,-50.77,20241015,4065,25.71,20240723,10380,-50.77,20241015,4065,25.71,20240723,1.64,N,053280,500,125 억,,731356,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 160528 55 60.00 KOSDAQ 유통 N N N Y 60 N 5020 -40 5 -0.79 1525361830 301405 164.88 5040 5170 4970 6570 3550 5060 5061.23 2.91 0 23854 5260 5160 5100 5000 4940 5130 4970 125 1510 500 3230 10 1 25000000 1255 -34.62 0.57 12 1.21 -145.00 8805.00 10380 20241015 -51.64 4065 20240723 23.49 10380 -51.64 20241015 4065 23.49 20240723 10380 -51.64 20241015 4065 23.49 20240723 1.53 N 053280 500 125 억 726855 N N 0 N 00 N
3 20241121 150538 55 60.00 KOSDAQ 유통 N N N Y 60 N 5040 -20 5 -0.40 1417981210 280044 153.20 5040 5170 4970 6570 3550 5060 5063.42 2.91 0 17881 5260 5160 5100 5000 4940 5130 4970 125 1510 500 3230 10 1 25000000 1260 -34.76 0.57 12 1.12 -145.00 8805.00 10380 20241015 -51.45 4065 20240723 23.99 10380 -51.45 20241015 4065 23.99 20240723 10380 -51.45 20241015 4065 23.99 20240723 1.53 N 053280 500 125 억 726855 N N 0 N 00 N
4 20241121 140539 55 60.00 KOSDAQ 유통 N N N Y 60 N 5100 40 2 0.79 1086964820 214498 117.34 5040 5170 4970 6570 3550 5060 5067.48 2.91 0 -787 5260 5160 5100 5000 4940 5130 4970 125 1510 500 3230 10 1 25000000 1275 -35.17 0.58 12 0.86 -145.00 8805.00 10380 20241015 -50.87 4065 20240723 25.46 10380 -50.87 20241015 4065 25.46 20240723 10380 -50.87 20241015 4065 25.46 20240723 1.53 N 053280 500 125 억 726855 N N 0 N 00 N
5 20241121 130533 55 60.00 KOSDAQ 유통 N N N Y 60 N 5130 70 2 1.38 1005642970 198608 108.65 5040 5170 4970 6570 3550 5060 5063.46 2.91 0 3748 5260 5160 5100 5000 4940 5130 4970 125 1510 500 3230 10 1 25000000 1283 -35.38 0.58 12 0.79 -145.00 8805.00 10380 20241015 -50.58 4065 20240723 26.20 10380 -50.58 20241015 4065 26.20 20240723 10380 -50.58 20241015 4065 26.20 20240723 1.53 N 053280 500 125 억 726855 N N 0 N 00 N
6 20241121 120534 55 60.00 KOSDAQ 유통 N N N Y 60 N 5130 70 2 1.38 885576480 175245 95.87 5040 5170 4970 6570 3550 5060 5053.36 2.91 0 2148 5260 5160 5100 5000 4940 5130 4970 125 1510 500 3230 10 1 25000000 1283 -35.38 0.58 12 0.70 -145.00 8805.00 10380 20241015 -50.58 4065 20240723 26.20 10380 -50.58 20241015 4065 26.20 20240723 10380 -50.58 20241015 4065 26.20 20240723 1.53 N 053280 500 125 억 726855 N N 0 N 00 N
7 20241121 110533 55 60.00 KOSDAQ 유통 N N N Y 60 N 5110 50 2 0.99 703668070 139806 76.48 5040 5150 4970 6570 3550 5060 5033.18 2.91 0 -340 5260 5160 5100 5000 4940 5130 4970 125 1510 500 3230 10 1 25000000 1278 -35.24 0.58 12 0.56 -145.00 8805.00 10380 20241015 -50.77 4065 20240723 25.71 10380 -50.77 20241015 4065 25.71 20240723 10380 -50.77 20241015 4065 25.71 20240723 1.53 N 053280 500 125 억 726855 N N 0 N 00 N
8 20241121 100537 55 60.00 KOSDAQ 유통 N N N Y 60 N 5030 -30 5 -0.59 448911600 89573 49.00 5040 5070 4970 6570 3550 5060 5011.68 2.91 0 4305 5260 5160 5100 5000 4940 5130 4970 125 1510 500 3230 10 1 25000000 1258 -34.69 0.57 12 0.36 -145.00 8805.00 10380 20241015 -51.54 4065 20240723 23.74 10380 -51.54 20241015 4065 23.74 20240723 10380 -51.54 20241015 4065 23.74 20240723 1.53 N 053280 500 125 억 726855 N N 0 N 00 N
9 20241121 090537 55 60.00 KOSDAQ 유통 N N N Y 60 N 5070 10 2 0.20 17133100 3393 1.86 5040 5070 5040 6570 3550 5060 5049.54 2.91 0 711 5260 5160 5100 5000 4940 5130 4970 125 1510 500 3230 10 1 25000000 1268 -34.97 0.58 12 0.01 -145.00 8805.00 10380 20241015 -51.16 4065 20240723 24.72 10380 -51.16 20241015 4065 24.72 20240723 10380 -51.16 20241015 4065 24.72 20240723 1.53 N 053280 500 125 억 726855 N N 0 N 00 N
10 20241120 160530 55 60.00 KOSDAQ 유통 N N N Y 60 N 5060 -60 5 -1.17 908491360 178796 81.95 5120 5200 5040 6650 3590 5120 5081.18 2.93 0 -4567 5193 5156 5113 5076 5033 5175 5095 125 1530 500 3270 10 1 25000000 1265 -34.90 0.57 12 0.72 -145.00 8805.00 10380 20241015 -51.25 4065 20240723 24.48 10380 -51.25 20241015 4065 24.48 20240723 10380 -51.25 20241015 4065 24.48 20240723 1.64 N 053280 500 125 억 731356 N N 0 N 00 N
11 20241120 150540 55 60.00 KOSDAQ 유통 N N N Y 60 N 5070 -50 5 -0.98 808971420 159144 72.94 5120 5200 5040 6650 3590 5120 5083.27 2.93 0 -5417 5193 5156 5113 5076 5033 5175 5095 125 1530 500 3270 10 1 25000000 1268 -34.97 0.58 12 0.64 -145.00 8805.00 10380 20241015 -51.16 4065 20240723 24.72 10380 -51.16 20241015 4065 24.72 20240723 10380 -51.16 20241015 4065 24.72 20240723 1.64 N 053280 500 125 억 731356 N N 0 N 00 N
12 20241120 140539 55 60.00 KOSDAQ 유통 N N N Y 60 N 5110 -10 5 -0.20 722851220 142197 65.17 5120 5200 5040 6650 3590 5120 5083.45 2.93 0 -3021 5193 5156 5113 5076 5033 5175 5095 125 1530 500 3270 10 1 25000000 1278 -35.24 0.58 12 0.57 -145.00 8805.00 10380 20241015 -50.77 4065 20240723 25.71 10380 -50.77 20241015 4065 25.71 20240723 10380 -50.77 20241015 4065 25.71 20240723 1.64 N 053280 500 125 억 731356 N N 0 N 00 N