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
086060/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
20241121,160653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,0,3,0.00,164276055,47807,61.62,3455,3495,3425,4490,2420,3455,3436.23,2.12,0,-1335,3508,3481,3438,3411,3368,3495,3425,43,1035,500,2410,5,1,8610587,297,11.48,0.62,12,0.56,301.00,5610.00,4745,20240201,-27.19,3125,20240909,10.56,4745,-27.19,20240201,3125,10.56,20240909,4745,-27.19,20240201,3125,10.56,20240909,4.73,N,086060,500,43 억,,182883,N,N,0,N,00,N
20241121,150708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,-25,5,-0.72,157569085,45862,59.11,3455,3495,3425,4490,2420,3455,3435.72,2.12,0,-1001,3508,3481,3438,3411,3368,3495,3425,43,1035,500,2410,5,1,8610587,295,11.40,0.61,12,0.53,301.00,5610.00,4745,20240201,-27.71,3125,20240909,9.76,4745,-27.71,20240201,3125,9.76,20240909,4745,-27.71,20240201,3125,9.76,20240909,4.73,N,086060,500,43 억,,182883,N,N,0,N,00,N
20241121,140708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-10,5,-0.29,113886525,33130,42.70,3455,3495,3425,4490,2420,3455,3437.56,2.12,0,612,3508,3481,3438,3411,3368,3495,3425,43,1035,500,2410,5,1,8610587,297,11.45,0.61,12,0.38,301.00,5610.00,4745,20240201,-27.40,3125,20240909,10.24,4745,-27.40,20240201,3125,10.24,20240909,4745,-27.40,20240201,3125,10.24,20240909,4.73,N,086060,500,43 억,,182883,N,N,0,N,00,N
20241121,130700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,0,3,0.00,71387210,20746,26.74,3455,3495,3425,4490,2420,3455,3441.01,2.12,0,-326,3508,3481,3438,3411,3368,3495,3425,43,1035,500,2410,5,1,8610587,297,11.48,0.62,12,0.24,301.00,5610.00,4745,20240201,-27.19,3125,20240909,10.56,4745,-27.19,20240201,3125,10.56,20240909,4745,-27.19,20240201,3125,10.56,20240909,4.73,N,086060,500,43 억,,182883,N,N,0,N,00,N
20241121,120701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,0,3,0.00,66591875,19354,24.95,3455,3495,3425,4490,2420,3455,3440.73,2.12,0,-1247,3508,3481,3438,3411,3368,3495,3425,43,1035,500,2410,5,1,8610587,297,11.48,0.62,12,0.22,301.00,5610.00,4745,20240201,-27.19,3125,20240909,10.56,4745,-27.19,20240201,3125,10.56,20240909,4745,-27.19,20240201,3125,10.56,20240909,4.73,N,086060,500,43 억,,182883,N,N,0,N,00,N
20241121,110703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-10,5,-0.29,65442075,19020,24.52,3455,3495,3425,4490,2420,3455,3440.70,2.12,0,-1070,3508,3481,3438,3411,3368,3495,3425,43,1035,500,2410,5,1,8610587,297,11.45,0.61,12,0.22,301.00,5610.00,4745,20240201,-27.40,3125,20240909,10.24,4745,-27.40,20240201,3125,10.24,20240909,4745,-27.40,20240201,3125,10.24,20240909,4.73,N,086060,500,43 억,,182883,N,N,0,N,00,N
20241121,100705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,5,2,0.14,47192825,13703,17.66,3455,3495,3425,4490,2420,3455,3443.98,2.12,0,-3796,3508,3481,3438,3411,3368,3495,3425,43,1035,500,2410,5,1,8610587,298,11.50,0.62,12,0.16,301.00,5610.00,4745,20240201,-27.08,3125,20240909,10.72,4745,-27.08,20240201,3125,10.72,20240909,4745,-27.08,20240201,3125,10.72,20240909,4.73,N,086060,500,43 억,,182883,N,N,0,N,00,N
20241121,090704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-5,5,-0.14,5733600,1657,2.14,3455,3495,3450,4490,2420,3455,3460.23,2.12,0,511,3508,3481,3438,3411,3368,3495,3425,43,1035,500,2410,5,1,8610587,297,11.46,0.61,12,0.02,301.00,5610.00,4745,20240201,-27.29,3125,20240909,10.40,4745,-27.29,20240201,3125,10.40,20240909,4745,-27.29,20240201,3125,10.40,20240909,4.73,N,086060,500,43 억,,182883,N,N,0,N,00,N
20241120,160657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,30,2,0.88,264351250,77337,130.90,3435,3465,3395,4450,2400,3425,3418.17,2.00,0,10694,3535,3480,3445,3390,3355,3462,3372,43,1025,500,2390,5,1,8610587,297,11.48,0.62,12,0.90,301.00,5610.00,4745,20240201,-27.19,3125,20240909,10.56,4745,-27.19,20240201,3125,10.56,20240909,4745,-27.19,20240201,3125,10.56,20240909,4.70,N,086060,500,43 억,,172249,N,N,0,N,00,N
20241120,150707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,25,2,0.73,251148250,73515,124.43,3435,3465,3395,4450,2400,3425,3416.29,2.00,0,10937,3535,3480,3445,3390,3355,3462,3372,43,1025,500,2390,5,1,8610587,297,11.46,0.61,12,0.85,301.00,5610.00,4745,20240201,-27.29,3125,20240909,10.40,4745,-27.29,20240201,3125,10.40,20240909,4745,-27.29,20240201,3125,10.40,20240909,4.70,N,086060,500,43 억,,172249,N,N,0,N,00,N
20241120,140708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,15,2,0.44,209177545,61310,103.77,3435,3450,3395,4450,2400,3425,3411.80,2.00,0,8745,3535,3480,3445,3390,3355,3462,3372,43,1025,500,2390,5,1,8610587,296,11.43,0.61,12,0.71,301.00,5610.00,4745,20240201,-27.50,3125,20240909,10.08,4745,-27.50,20240201,3125,10.08,20240909,4745,-27.50,20240201,3125,10.08,20240909,4.70,N,086060,500,43 억,,172249,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 160653 57 100.00 KOSDAQ 유통 N N N N N 3455 0 3 0.00 164276055 47807 61.62 3455 3495 3425 4490 2420 3455 3436.23 2.12 0 -1335 3508 3481 3438 3411 3368 3495 3425 43 1035 500 2410 5 1 8610587 297 11.48 0.62 12 0.56 301.00 5610.00 4745 20240201 -27.19 3125 20240909 10.56 4745 -27.19 20240201 3125 10.56 20240909 4745 -27.19 20240201 3125 10.56 20240909 4.73 N 086060 500 43 억 182883 N N 0 N 00 N
3 20241121 150708 57 100.00 KOSDAQ 유통 N N N N N 3430 -25 5 -0.72 157569085 45862 59.11 3455 3495 3425 4490 2420 3455 3435.72 2.12 0 -1001 3508 3481 3438 3411 3368 3495 3425 43 1035 500 2410 5 1 8610587 295 11.40 0.61 12 0.53 301.00 5610.00 4745 20240201 -27.71 3125 20240909 9.76 4745 -27.71 20240201 3125 9.76 20240909 4745 -27.71 20240201 3125 9.76 20240909 4.73 N 086060 500 43 억 182883 N N 0 N 00 N
4 20241121 140708 57 100.00 KOSDAQ 유통 N N N N N 3445 -10 5 -0.29 113886525 33130 42.70 3455 3495 3425 4490 2420 3455 3437.56 2.12 0 612 3508 3481 3438 3411 3368 3495 3425 43 1035 500 2410 5 1 8610587 297 11.45 0.61 12 0.38 301.00 5610.00 4745 20240201 -27.40 3125 20240909 10.24 4745 -27.40 20240201 3125 10.24 20240909 4745 -27.40 20240201 3125 10.24 20240909 4.73 N 086060 500 43 억 182883 N N 0 N 00 N
5 20241121 130700 57 100.00 KOSDAQ 유통 N N N N N 3455 0 3 0.00 71387210 20746 26.74 3455 3495 3425 4490 2420 3455 3441.01 2.12 0 -326 3508 3481 3438 3411 3368 3495 3425 43 1035 500 2410 5 1 8610587 297 11.48 0.62 12 0.24 301.00 5610.00 4745 20240201 -27.19 3125 20240909 10.56 4745 -27.19 20240201 3125 10.56 20240909 4745 -27.19 20240201 3125 10.56 20240909 4.73 N 086060 500 43 억 182883 N N 0 N 00 N
6 20241121 120701 57 100.00 KOSDAQ 유통 N N N N N 3455 0 3 0.00 66591875 19354 24.95 3455 3495 3425 4490 2420 3455 3440.73 2.12 0 -1247 3508 3481 3438 3411 3368 3495 3425 43 1035 500 2410 5 1 8610587 297 11.48 0.62 12 0.22 301.00 5610.00 4745 20240201 -27.19 3125 20240909 10.56 4745 -27.19 20240201 3125 10.56 20240909 4745 -27.19 20240201 3125 10.56 20240909 4.73 N 086060 500 43 억 182883 N N 0 N 00 N
7 20241121 110703 57 100.00 KOSDAQ 유통 N N N N N 3445 -10 5 -0.29 65442075 19020 24.52 3455 3495 3425 4490 2420 3455 3440.70 2.12 0 -1070 3508 3481 3438 3411 3368 3495 3425 43 1035 500 2410 5 1 8610587 297 11.45 0.61 12 0.22 301.00 5610.00 4745 20240201 -27.40 3125 20240909 10.24 4745 -27.40 20240201 3125 10.24 20240909 4745 -27.40 20240201 3125 10.24 20240909 4.73 N 086060 500 43 억 182883 N N 0 N 00 N
8 20241121 100705 57 100.00 KOSDAQ 유통 N N N N N 3460 5 2 0.14 47192825 13703 17.66 3455 3495 3425 4490 2420 3455 3443.98 2.12 0 -3796 3508 3481 3438 3411 3368 3495 3425 43 1035 500 2410 5 1 8610587 298 11.50 0.62 12 0.16 301.00 5610.00 4745 20240201 -27.08 3125 20240909 10.72 4745 -27.08 20240201 3125 10.72 20240909 4745 -27.08 20240201 3125 10.72 20240909 4.73 N 086060 500 43 억 182883 N N 0 N 00 N
9 20241121 090704 57 100.00 KOSDAQ 유통 N N N N N 3450 -5 5 -0.14 5733600 1657 2.14 3455 3495 3450 4490 2420 3455 3460.23 2.12 0 511 3508 3481 3438 3411 3368 3495 3425 43 1035 500 2410 5 1 8610587 297 11.46 0.61 12 0.02 301.00 5610.00 4745 20240201 -27.29 3125 20240909 10.40 4745 -27.29 20240201 3125 10.40 20240909 4745 -27.29 20240201 3125 10.40 20240909 4.73 N 086060 500 43 억 182883 N N 0 N 00 N
10 20241120 160657 57 100.00 KOSDAQ 유통 N N N N N 3455 30 2 0.88 264351250 77337 130.90 3435 3465 3395 4450 2400 3425 3418.17 2.00 0 10694 3535 3480 3445 3390 3355 3462 3372 43 1025 500 2390 5 1 8610587 297 11.48 0.62 12 0.90 301.00 5610.00 4745 20240201 -27.19 3125 20240909 10.56 4745 -27.19 20240201 3125 10.56 20240909 4745 -27.19 20240201 3125 10.56 20240909 4.70 N 086060 500 43 억 172249 N N 0 N 00 N
11 20241120 150707 57 100.00 KOSDAQ 유통 N N N N N 3450 25 2 0.73 251148250 73515 124.43 3435 3465 3395 4450 2400 3425 3416.29 2.00 0 10937 3535 3480 3445 3390 3355 3462 3372 43 1025 500 2390 5 1 8610587 297 11.46 0.61 12 0.85 301.00 5610.00 4745 20240201 -27.29 3125 20240909 10.40 4745 -27.29 20240201 3125 10.40 20240909 4745 -27.29 20240201 3125 10.40 20240909 4.70 N 086060 500 43 억 172249 N N 0 N 00 N
12 20241120 140708 57 100.00 KOSDAQ 유통 N N N N N 3440 15 2 0.44 209177545 61310 103.77 3435 3450 3395 4450 2400 3425 3411.80 2.00 0 8745 3535 3480 3445 3390 3355 3462 3372 43 1025 500 2390 5 1 8610587 296 11.43 0.61 12 0.71 301.00 5610.00 4745 20240201 -27.50 3125 20240909 10.08 4745 -27.50 20240201 3125 10.08 20240909 4745 -27.50 20240201 3125 10.08 20240909 4.70 N 086060 500 43 억 172249 N N 0 N 00 N