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
131220/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
20241121,160819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4620,40,2,0.87,58485490,12779,176.60,4555,4620,4550,5950,3210,4580,4576.69,0.78,0,642,4760,4670,4605,4515,4450,4715,4560,37,1370,500,3290,5,1,7454490,344,8.95,0.83,12,0.17,516.00,5569.00,7520,20240820,-38.56,4430,20241114,4.29,7520,-38.56,20240820,4430,4.29,20241114,7520,-38.56,20240820,4430,4.29,20241114,2.69,N,131220,500,37 억,,58402,N,N,0,N,00,N
20241121,150838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,0,3,0.00,40099640,8770,121.20,4555,4615,4550,5950,3210,4580,4572.36,0.78,0,712,4760,4670,4605,4515,4450,4715,4560,37,1370,500,3290,5,1,7454490,341,8.88,0.82,12,0.12,516.00,5569.00,7520,20240820,-39.10,4430,20241114,3.39,7520,-39.10,20240820,4430,3.39,20241114,7520,-39.10,20240820,4430,3.39,20241114,2.69,N,131220,500,37 억,,58402,N,N,0,N,00,N
20241121,140837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4570,-10,5,-0.22,39852420,8716,120.45,4555,4615,4550,5950,3210,4580,4572.33,0.78,0,760,4760,4670,4605,4515,4450,4715,4560,37,1370,500,3290,5,1,7454490,341,8.86,0.82,12,0.12,516.00,5569.00,7520,20240820,-39.23,4430,20241114,3.16,7520,-39.23,20240820,4430,3.16,20241114,7520,-39.23,20240820,4430,3.16,20241114,2.69,N,131220,500,37 억,,58402,N,N,0,N,00,N
20241121,130829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-15,5,-0.33,34314385,7503,103.69,4555,4615,4550,5950,3210,4580,4573.42,0.78,0,809,4760,4670,4605,4515,4450,4715,4560,37,1370,500,3290,5,1,7454490,340,8.85,0.82,12,0.10,516.00,5569.00,7520,20240820,-39.30,4430,20241114,3.05,7520,-39.30,20240820,4430,3.05,20241114,7520,-39.30,20240820,4430,3.05,20241114,2.69,N,131220,500,37 억,,58402,N,N,0,N,00,N
20241121,120829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,10,2,0.22,32796315,7171,99.10,4555,4615,4550,5950,3210,4580,4573.46,0.78,0,724,4760,4670,4605,4515,4450,4715,4560,37,1370,500,3290,5,1,7454490,342,8.90,0.82,12,0.10,516.00,5569.00,7520,20240820,-38.96,4430,20241114,3.61,7520,-38.96,20240820,4430,3.61,20241114,7520,-38.96,20240820,4430,3.61,20241114,2.69,N,131220,500,37 억,,58402,N,N,0,N,00,N
20241121,110832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-20,5,-0.44,22660270,4955,68.48,4555,4615,4550,5950,3210,4580,4573.21,0.78,0,716,4760,4670,4605,4515,4450,4715,4560,37,1370,500,3290,5,1,7454490,340,8.84,0.82,12,0.07,516.00,5569.00,7520,20240820,-39.36,4430,20241114,2.93,7520,-39.36,20240820,4430,2.93,20241114,7520,-39.36,20240820,4430,2.93,20241114,2.69,N,131220,500,37 억,,58402,N,N,0,N,00,N
20241121,100832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4610,30,2,0.66,11064065,2413,33.35,4555,4615,4550,5950,3210,4580,4585.19,0.78,0,4,4760,4670,4605,4515,4450,4715,4560,37,1370,500,3290,5,1,7454490,344,8.93,0.83,12,0.03,516.00,5569.00,7520,20240820,-38.70,4430,20241114,4.06,7520,-38.70,20240820,4430,4.06,20241114,7520,-38.70,20240820,4430,4.06,20241114,2.69,N,131220,500,37 억,,58402,N,N,0,N,00,N
20241121,090832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,25,2,0.55,114270,25,0.35,4555,4605,4555,5950,3210,4580,4570.80,0.78,0,-1,4760,4670,4605,4515,4450,4715,4560,37,1370,500,3290,5,1,7454490,343,8.92,0.83,12,0.00,516.00,5569.00,7520,20240820,-38.76,4430,20241114,3.95,7520,-38.76,20240820,4430,3.95,20241114,7520,-38.76,20240820,4430,3.95,20241114,2.69,N,131220,500,37 억,,58402,N,N,0,N,00,N
20241120,160825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,0,3,0.00,33239350,7235,136.95,4540,4695,4540,5950,3210,4580,4594.24,0.78,0,165,4646,4612,4561,4527,4476,4630,4545,37,1370,500,3290,5,1,7454490,341,8.88,0.82,12,0.10,516.00,5569.00,7520,20240820,-39.10,4430,20241114,3.39,7520,-39.10,20240820,4430,3.39,20241114,7520,-39.10,20240820,4430,3.39,20241114,2.69,N,131220,500,37 억,,58237,N,N,0,N,00,N
20241120,150835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,0,3,0.00,29144250,6338,119.97,4540,4695,4540,5950,3210,4580,4598.34,0.78,0,-56,4646,4612,4561,4527,4476,4630,4545,37,1370,500,3290,5,1,7454490,341,8.88,0.82,12,0.09,516.00,5569.00,7520,20240820,-39.10,4430,20241114,3.39,7520,-39.10,20240820,4430,3.39,20241114,7520,-39.10,20240820,4430,3.39,20241114,2.69,N,131220,500,37 억,,58237,N,N,0,N,00,N
20241120,140838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,35,2,0.76,28178170,6127,115.98,4540,4695,4540,5950,3210,4580,4599.02,0.78,0,-127,4646,4612,4561,4527,4476,4630,4545,37,1370,500,3290,5,1,7454490,344,8.94,0.83,12,0.08,516.00,5569.00,7520,20240820,-38.63,4430,20241114,4.18,7520,-38.63,20240820,4430,4.18,20241114,7520,-38.63,20240820,4430,4.18,20241114,2.69,N,131220,500,37 억,,58237,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 160819 57 100.00 KOSDAQ 유통 N N N N N 4620 40 2 0.87 58485490 12779 176.60 4555 4620 4550 5950 3210 4580 4576.69 0.78 0 642 4760 4670 4605 4515 4450 4715 4560 37 1370 500 3290 5 1 7454490 344 8.95 0.83 12 0.17 516.00 5569.00 7520 20240820 -38.56 4430 20241114 4.29 7520 -38.56 20240820 4430 4.29 20241114 7520 -38.56 20240820 4430 4.29 20241114 2.69 N 131220 500 37 억 58402 N N 0 N 00 N
3 20241121 150838 57 100.00 KOSDAQ 유통 N N N N N 4580 0 3 0.00 40099640 8770 121.20 4555 4615 4550 5950 3210 4580 4572.36 0.78 0 712 4760 4670 4605 4515 4450 4715 4560 37 1370 500 3290 5 1 7454490 341 8.88 0.82 12 0.12 516.00 5569.00 7520 20240820 -39.10 4430 20241114 3.39 7520 -39.10 20240820 4430 3.39 20241114 7520 -39.10 20240820 4430 3.39 20241114 2.69 N 131220 500 37 억 58402 N N 0 N 00 N
4 20241121 140837 57 100.00 KOSDAQ 유통 N N N N N 4570 -10 5 -0.22 39852420 8716 120.45 4555 4615 4550 5950 3210 4580 4572.33 0.78 0 760 4760 4670 4605 4515 4450 4715 4560 37 1370 500 3290 5 1 7454490 341 8.86 0.82 12 0.12 516.00 5569.00 7520 20240820 -39.23 4430 20241114 3.16 7520 -39.23 20240820 4430 3.16 20241114 7520 -39.23 20240820 4430 3.16 20241114 2.69 N 131220 500 37 억 58402 N N 0 N 00 N
5 20241121 130829 57 100.00 KOSDAQ 유통 N N N N N 4565 -15 5 -0.33 34314385 7503 103.69 4555 4615 4550 5950 3210 4580 4573.42 0.78 0 809 4760 4670 4605 4515 4450 4715 4560 37 1370 500 3290 5 1 7454490 340 8.85 0.82 12 0.10 516.00 5569.00 7520 20240820 -39.30 4430 20241114 3.05 7520 -39.30 20240820 4430 3.05 20241114 7520 -39.30 20240820 4430 3.05 20241114 2.69 N 131220 500 37 억 58402 N N 0 N 00 N
6 20241121 120829 57 100.00 KOSDAQ 유통 N N N N N 4590 10 2 0.22 32796315 7171 99.10 4555 4615 4550 5950 3210 4580 4573.46 0.78 0 724 4760 4670 4605 4515 4450 4715 4560 37 1370 500 3290 5 1 7454490 342 8.90 0.82 12 0.10 516.00 5569.00 7520 20240820 -38.96 4430 20241114 3.61 7520 -38.96 20240820 4430 3.61 20241114 7520 -38.96 20240820 4430 3.61 20241114 2.69 N 131220 500 37 억 58402 N N 0 N 00 N
7 20241121 110832 57 100.00 KOSDAQ 유통 N N N N N 4560 -20 5 -0.44 22660270 4955 68.48 4555 4615 4550 5950 3210 4580 4573.21 0.78 0 716 4760 4670 4605 4515 4450 4715 4560 37 1370 500 3290 5 1 7454490 340 8.84 0.82 12 0.07 516.00 5569.00 7520 20240820 -39.36 4430 20241114 2.93 7520 -39.36 20240820 4430 2.93 20241114 7520 -39.36 20240820 4430 2.93 20241114 2.69 N 131220 500 37 억 58402 N N 0 N 00 N
8 20241121 100832 57 100.00 KOSDAQ 유통 N N N N N 4610 30 2 0.66 11064065 2413 33.35 4555 4615 4550 5950 3210 4580 4585.19 0.78 0 4 4760 4670 4605 4515 4450 4715 4560 37 1370 500 3290 5 1 7454490 344 8.93 0.83 12 0.03 516.00 5569.00 7520 20240820 -38.70 4430 20241114 4.06 7520 -38.70 20240820 4430 4.06 20241114 7520 -38.70 20240820 4430 4.06 20241114 2.69 N 131220 500 37 억 58402 N N 0 N 00 N
9 20241121 090832 57 100.00 KOSDAQ 유통 N N N N N 4605 25 2 0.55 114270 25 0.35 4555 4605 4555 5950 3210 4580 4570.80 0.78 0 -1 4760 4670 4605 4515 4450 4715 4560 37 1370 500 3290 5 1 7454490 343 8.92 0.83 12 0.00 516.00 5569.00 7520 20240820 -38.76 4430 20241114 3.95 7520 -38.76 20240820 4430 3.95 20241114 7520 -38.76 20240820 4430 3.95 20241114 2.69 N 131220 500 37 억 58402 N N 0 N 00 N
10 20241120 160825 57 100.00 KOSDAQ 유통 N N N N N 4580 0 3 0.00 33239350 7235 136.95 4540 4695 4540 5950 3210 4580 4594.24 0.78 0 165 4646 4612 4561 4527 4476 4630 4545 37 1370 500 3290 5 1 7454490 341 8.88 0.82 12 0.10 516.00 5569.00 7520 20240820 -39.10 4430 20241114 3.39 7520 -39.10 20240820 4430 3.39 20241114 7520 -39.10 20240820 4430 3.39 20241114 2.69 N 131220 500 37 억 58237 N N 0 N 00 N
11 20241120 150835 57 100.00 KOSDAQ 유통 N N N N N 4580 0 3 0.00 29144250 6338 119.97 4540 4695 4540 5950 3210 4580 4598.34 0.78 0 -56 4646 4612 4561 4527 4476 4630 4545 37 1370 500 3290 5 1 7454490 341 8.88 0.82 12 0.09 516.00 5569.00 7520 20240820 -39.10 4430 20241114 3.39 7520 -39.10 20240820 4430 3.39 20241114 7520 -39.10 20240820 4430 3.39 20241114 2.69 N 131220 500 37 억 58237 N N 0 N 00 N
12 20241120 140838 57 100.00 KOSDAQ 유통 N N N N N 4615 35 2 0.76 28178170 6127 115.98 4540 4695 4540 5950 3210 4580 4599.02 0.78 0 -127 4646 4612 4561 4527 4476 4630 4545 37 1370 500 3290 5 1 7454490 344 8.94 0.83 12 0.08 516.00 5569.00 7520 20240820 -38.63 4430 20241114 4.18 7520 -38.63 20240820 4430 4.18 20241114 7520 -38.63 20240820 4430 4.18 20241114 2.69 N 131220 500 37 억 58237 N N 0 N 00 N