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
219550/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
20241121,160942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,700,59,2,9.20,4624663109,6750516,193.02,647,720,644,833,449,641,685.06,0.76,0,-258581,717,679,630,592,543,698,611,393,192,500,430,1,1,78511969,550,-1.91,0.94,12,8.60,-367.00,746.00,1099,20240315,-36.31,222,20240902,215.32,1099,-36.31,20240315,222,215.32,20240902,1099,-36.31,20240315,222,215.32,20240902,0.00,N,219550,500,392 억,,595026,N,N,0,N,00,N
20241121,151001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,699,58,2,9.05,4300802511,6289449,179.83,647,720,644,833,449,641,683.81,0.76,0,-283729,717,679,630,592,543,698,611,393,192,500,430,1,1,78511969,549,-1.90,0.94,12,8.01,-367.00,746.00,1099,20240315,-36.40,222,20240902,214.86,1099,-36.40,20240315,222,214.86,20240902,1099,-36.40,20240315,222,214.86,20240902,0.00,N,219550,500,392 억,,595026,N,N,0,N,00,N
20241121,140959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,44,2,6.86,3834871626,5613140,160.50,647,720,644,833,449,641,683.20,0.76,0,-296681,717,679,630,592,543,698,611,393,192,500,430,1,1,78511969,538,-1.87,0.92,12,7.15,-367.00,746.00,1099,20240315,-37.67,222,20240902,208.56,1099,-37.67,20240315,222,208.56,20240902,1099,-37.67,20240315,222,208.56,20240902,0.00,N,219550,500,392 억,,595026,N,N,0,N,00,N
20241121,130952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,53,2,8.27,2536004189,3754050,107.34,647,720,644,833,449,641,675.54,0.76,0,-185244,717,679,630,592,543,698,611,393,192,500,430,1,1,78511969,545,-1.89,0.93,12,4.78,-367.00,746.00,1099,20240315,-36.85,222,20240902,212.61,1099,-36.85,20240315,222,212.61,20240902,1099,-36.85,20240315,222,212.61,20240902,0.00,N,219550,500,392 억,,595026,N,N,0,N,00,N
20241121,120953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,654,13,2,2.03,2135230118,3159868,90.35,647,720,647,833,449,641,675.73,0.76,0,-151354,717,679,630,592,543,698,611,393,192,500,430,1,1,78511969,513,-1.78,0.88,12,4.02,-367.00,746.00,1099,20240315,-40.49,222,20240902,194.59,1099,-40.49,20240315,222,194.59,20240902,1099,-40.49,20240315,222,194.59,20240902,0.00,N,219550,500,392 억,,595026,N,N,0,N,00,N
20241121,110956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,664,23,2,3.59,1871361191,2756006,78.80,647,720,647,833,449,641,679.01,0.76,0,-35006,717,679,630,592,543,698,611,393,192,500,430,1,1,78511969,521,-1.81,0.89,12,3.51,-367.00,746.00,1099,20240315,-39.58,222,20240902,199.10,1099,-39.58,20240315,222,199.10,20240902,1099,-39.58,20240315,222,199.10,20240902,0.00,N,219550,500,392 억,,595026,N,N,0,N,00,N
20241121,100956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,670,29,2,4.52,1465248715,2142461,61.26,647,720,647,833,449,641,683.91,0.76,0,61905,717,679,630,592,543,698,611,393,192,500,430,1,1,78511969,526,-1.83,0.90,12,2.73,-367.00,746.00,1099,20240315,-39.04,222,20240902,201.80,1099,-39.04,20240315,222,201.80,20240902,1099,-39.04,20240315,222,201.80,20240902,0.00,N,219550,500,392 억,,595026,N,N,0,N,00,N
20241121,090958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,669,28,2,4.37,366083674,544744,15.58,647,690,647,833,449,641,672.03,0.76,0,76358,717,679,630,592,543,698,611,393,192,500,430,1,1,78511969,525,-1.82,0.90,12,0.69,-367.00,746.00,1099,20240315,-39.13,222,20240902,201.35,1099,-39.13,20240315,222,201.35,20240902,1099,-39.13,20240315,222,201.35,20240902,0.00,N,219550,500,392 억,,595026,N,N,0,N,00,N
20241120,160948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,641,11,2,1.75,2168748816,3464155,96.63,620,668,581,819,441,630,626.04,0.55,0,171749,724,676,648,600,572,663,587,393,189,500,420,1,1,78511969,503,-1.75,0.86,12,4.41,-367.00,746.00,1099,20240315,-41.67,222,20240902,188.74,1099,-41.67,20240315,222,188.74,20240902,1099,-41.67,20240315,222,188.74,20240902,0.00,N,219550,500,392 억,,429263,N,N,0,N,00,N
20241120,151001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,640,10,2,1.59,2137911177,3415977,95.28,620,668,581,819,441,630,625.86,0.55,0,177115,724,676,648,600,572,663,587,393,189,500,420,1,1,78511969,502,-1.74,0.86,12,4.35,-367.00,746.00,1099,20240315,-41.77,222,20240902,188.29,1099,-41.77,20240315,222,188.29,20240902,1099,-41.77,20240315,222,188.29,20240902,0.00,N,219550,500,392 억,,429263,N,N,0,N,00,N
20241120,141003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,20,2,3.17,2031634443,3251184,90.69,620,668,581,819,441,630,624.89,0.55,0,188932,724,676,648,600,572,663,587,393,189,500,420,1,1,78511969,510,-1.77,0.87,12,4.14,-367.00,746.00,1099,20240315,-40.86,222,20240902,192.79,1099,-40.86,20240315,222,192.79,20240902,1099,-40.86,20240315,222,192.79,20240902,0.00,N,219550,500,392 억,,429263,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 160942 57 100.00 KOSDAQ 유통 N N N N N 700 59 2 9.20 4624663109 6750516 193.02 647 720 644 833 449 641 685.06 0.76 0 -258581 717 679 630 592 543 698 611 393 192 500 430 1 1 78511969 550 -1.91 0.94 12 8.60 -367.00 746.00 1099 20240315 -36.31 222 20240902 215.32 1099 -36.31 20240315 222 215.32 20240902 1099 -36.31 20240315 222 215.32 20240902 0.00 N 219550 500 392 억 595026 N N 0 N 00 N
3 20241121 151001 57 100.00 KOSDAQ 유통 N N N N N 699 58 2 9.05 4300802511 6289449 179.83 647 720 644 833 449 641 683.81 0.76 0 -283729 717 679 630 592 543 698 611 393 192 500 430 1 1 78511969 549 -1.90 0.94 12 8.01 -367.00 746.00 1099 20240315 -36.40 222 20240902 214.86 1099 -36.40 20240315 222 214.86 20240902 1099 -36.40 20240315 222 214.86 20240902 0.00 N 219550 500 392 억 595026 N N 0 N 00 N
4 20241121 140959 57 100.00 KOSDAQ 유통 N N N N N 685 44 2 6.86 3834871626 5613140 160.50 647 720 644 833 449 641 683.20 0.76 0 -296681 717 679 630 592 543 698 611 393 192 500 430 1 1 78511969 538 -1.87 0.92 12 7.15 -367.00 746.00 1099 20240315 -37.67 222 20240902 208.56 1099 -37.67 20240315 222 208.56 20240902 1099 -37.67 20240315 222 208.56 20240902 0.00 N 219550 500 392 억 595026 N N 0 N 00 N
5 20241121 130952 57 100.00 KOSDAQ 유통 N N N N N 694 53 2 8.27 2536004189 3754050 107.34 647 720 644 833 449 641 675.54 0.76 0 -185244 717 679 630 592 543 698 611 393 192 500 430 1 1 78511969 545 -1.89 0.93 12 4.78 -367.00 746.00 1099 20240315 -36.85 222 20240902 212.61 1099 -36.85 20240315 222 212.61 20240902 1099 -36.85 20240315 222 212.61 20240902 0.00 N 219550 500 392 억 595026 N N 0 N 00 N
6 20241121 120953 57 100.00 KOSDAQ 유통 N N N N N 654 13 2 2.03 2135230118 3159868 90.35 647 720 647 833 449 641 675.73 0.76 0 -151354 717 679 630 592 543 698 611 393 192 500 430 1 1 78511969 513 -1.78 0.88 12 4.02 -367.00 746.00 1099 20240315 -40.49 222 20240902 194.59 1099 -40.49 20240315 222 194.59 20240902 1099 -40.49 20240315 222 194.59 20240902 0.00 N 219550 500 392 억 595026 N N 0 N 00 N
7 20241121 110956 57 100.00 KOSDAQ 유통 N N N N N 664 23 2 3.59 1871361191 2756006 78.80 647 720 647 833 449 641 679.01 0.76 0 -35006 717 679 630 592 543 698 611 393 192 500 430 1 1 78511969 521 -1.81 0.89 12 3.51 -367.00 746.00 1099 20240315 -39.58 222 20240902 199.10 1099 -39.58 20240315 222 199.10 20240902 1099 -39.58 20240315 222 199.10 20240902 0.00 N 219550 500 392 억 595026 N N 0 N 00 N
8 20241121 100956 57 100.00 KOSDAQ 유통 N N N N N 670 29 2 4.52 1465248715 2142461 61.26 647 720 647 833 449 641 683.91 0.76 0 61905 717 679 630 592 543 698 611 393 192 500 430 1 1 78511969 526 -1.83 0.90 12 2.73 -367.00 746.00 1099 20240315 -39.04 222 20240902 201.80 1099 -39.04 20240315 222 201.80 20240902 1099 -39.04 20240315 222 201.80 20240902 0.00 N 219550 500 392 억 595026 N N 0 N 00 N
9 20241121 090958 57 100.00 KOSDAQ 유통 N N N N N 669 28 2 4.37 366083674 544744 15.58 647 690 647 833 449 641 672.03 0.76 0 76358 717 679 630 592 543 698 611 393 192 500 430 1 1 78511969 525 -1.82 0.90 12 0.69 -367.00 746.00 1099 20240315 -39.13 222 20240902 201.35 1099 -39.13 20240315 222 201.35 20240902 1099 -39.13 20240315 222 201.35 20240902 0.00 N 219550 500 392 억 595026 N N 0 N 00 N
10 20241120 160948 57 100.00 KOSDAQ 유통 N N N N N 641 11 2 1.75 2168748816 3464155 96.63 620 668 581 819 441 630 626.04 0.55 0 171749 724 676 648 600 572 663 587 393 189 500 420 1 1 78511969 503 -1.75 0.86 12 4.41 -367.00 746.00 1099 20240315 -41.67 222 20240902 188.74 1099 -41.67 20240315 222 188.74 20240902 1099 -41.67 20240315 222 188.74 20240902 0.00 N 219550 500 392 억 429263 N N 0 N 00 N
11 20241120 151001 57 100.00 KOSDAQ 유통 N N N N N 640 10 2 1.59 2137911177 3415977 95.28 620 668 581 819 441 630 625.86 0.55 0 177115 724 676 648 600 572 663 587 393 189 500 420 1 1 78511969 502 -1.74 0.86 12 4.35 -367.00 746.00 1099 20240315 -41.77 222 20240902 188.29 1099 -41.77 20240315 222 188.29 20240902 1099 -41.77 20240315 222 188.29 20240902 0.00 N 219550 500 392 억 429263 N N 0 N 00 N
12 20241120 141003 57 100.00 KOSDAQ 유통 N N N N N 650 20 2 3.17 2031634443 3251184 90.69 620 668 581 819 441 630 624.89 0.55 0 188932 724 676 648 600 572 663 587 393 189 500 420 1 1 78511969 510 -1.77 0.87 12 4.14 -367.00 746.00 1099 20240315 -40.86 222 20240902 192.79 1099 -40.86 20240315 222 192.79 20240902 1099 -40.86 20240315 222 192.79 20240902 0.00 N 219550 500 392 억 429263 N N 0 N 00 N