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
223310/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
20241121,160947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1810,-40,5,-2.16,34704714,19163,97.21,1832,1880,1781,2405,1295,1850,1811.03,0.00,0,-1414,1911,1880,1859,1828,1807,1870,1818,23,555,100,1220,1,1,22839375,413,-21.55,1.27,12,0.08,-84.00,1426.00,4665,20240523,-61.20,1381,20240411,31.06,4665,-61.20,20240523,1381,31.06,20240411,4665,-61.20,20240523,1381,31.06,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241121,151007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1810,-40,5,-2.16,33046762,18247,92.56,1832,1880,1781,2405,1295,1850,1811.08,0.00,0,-1075,1911,1880,1859,1828,1807,1870,1818,23,555,100,1220,1,1,22839375,413,-21.55,1.27,12,0.08,-84.00,1426.00,4665,20240523,-61.20,1381,20240411,31.06,4665,-61.20,20240523,1381,31.06,20240411,4665,-61.20,20240523,1381,31.06,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241121,141005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1814,-36,5,-1.95,31999888,17665,89.61,1832,1880,1781,2405,1295,1850,1811.49,0.00,0,-879,1911,1880,1859,1828,1807,1870,1818,23,555,100,1220,1,1,22839375,414,-21.60,1.27,12,0.08,-84.00,1426.00,4665,20240523,-61.11,1381,20240411,31.35,4665,-61.11,20240523,1381,31.35,20240411,4665,-61.11,20240523,1381,31.35,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241121,130957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1815,-35,5,-1.89,31932755,17628,89.42,1832,1880,1781,2405,1295,1850,1811.48,0.00,0,-857,1911,1880,1859,1828,1807,1870,1818,23,555,100,1220,1,1,22839375,415,-21.61,1.27,12,0.08,-84.00,1426.00,4665,20240523,-61.09,1381,20240411,31.43,4665,-61.09,20240523,1381,31.43,20240411,4665,-61.09,20240523,1381,31.43,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241121,120958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1790,-60,5,-3.24,24546319,13522,68.59,1832,1880,1781,2405,1295,1850,1815.29,0.00,0,-850,1911,1880,1859,1828,1807,1870,1818,23,555,100,1220,1,1,22839375,409,-21.31,1.26,12,0.06,-84.00,1426.00,4665,20240523,-61.63,1381,20240411,29.62,4665,-61.63,20240523,1381,29.62,20240411,4665,-61.63,20240523,1381,29.62,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241121,111002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1810,-40,5,-2.16,16648657,9137,46.35,1832,1880,1804,2405,1295,1850,1822.11,0.00,0,-651,1911,1880,1859,1828,1807,1870,1818,23,555,100,1220,1,1,22839375,413,-21.55,1.27,12,0.04,-84.00,1426.00,4665,20240523,-61.20,1381,20240411,31.06,4665,-61.20,20240523,1381,31.06,20240411,4665,-61.20,20240523,1381,31.06,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241121,101001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1815,-35,5,-1.89,8692688,4744,24.06,1832,1880,1804,2405,1295,1850,1832.35,0.00,0,-885,1911,1880,1859,1828,1807,1870,1818,23,555,100,1220,1,1,22839375,415,-21.61,1.27,12,0.02,-84.00,1426.00,4665,20240523,-61.09,1381,20240411,31.43,4665,-61.09,20240523,1381,31.43,20240411,4665,-61.09,20240523,1381,31.43,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241121,091003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1856,6,2,0.32,3744876,2016,10.23,1832,1880,1832,2405,1295,1850,1857.58,0.00,0,-402,1911,1880,1859,1828,1807,1870,1818,23,555,100,1220,1,1,22839375,424,-22.10,1.30,12,0.01,-84.00,1426.00,4665,20240523,-60.21,1381,20240411,34.40,4665,-60.21,20240523,1381,34.40,20240411,4665,-60.21,20240523,1381,34.40,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241120,160953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1850,-35,5,-1.86,36534745,19714,54.60,1890,1890,1838,2450,1320,1885,1853.24,0.00,0,-4051,1933,1908,1890,1865,1847,1900,1857,23,565,100,1240,1,1,22839375,423,-22.02,1.30,12,0.09,-84.00,1426.00,4665,20240523,-60.34,1381,20240411,33.96,4665,-60.34,20240523,1381,33.96,20240411,4665,-60.34,20240523,1381,33.96,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241120,151006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1838,-47,5,-2.49,35026975,18896,52.34,1890,1890,1838,2450,1320,1885,1853.67,0.00,0,-3988,1933,1908,1890,1865,1847,1900,1857,23,565,100,1240,1,1,22839375,420,-21.88,1.29,12,0.08,-84.00,1426.00,4665,20240523,-60.60,1381,20240411,33.09,4665,-60.60,20240523,1381,33.09,20240411,4665,-60.60,20240523,1381,33.09,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241120,141008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1853,-32,5,-1.70,20168802,10824,29.98,1890,1890,1846,2450,1320,1885,1863.34,0.00,0,-3513,1933,1908,1890,1865,1847,1900,1857,23,565,100,1240,1,1,22839375,423,-22.06,1.30,12,0.05,-84.00,1426.00,4665,20240523,-60.28,1381,20240411,34.18,4665,-60.28,20240523,1381,34.18,20240411,4665,-60.28,20240523,1381,34.18,20240411,0.00,N,223310,100,22 억,,0,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 160947 57 100.00 KOSDAQ 유통 N N N N N 1810 -40 5 -2.16 34704714 19163 97.21 1832 1880 1781 2405 1295 1850 1811.03 0.00 0 -1414 1911 1880 1859 1828 1807 1870 1818 23 555 100 1220 1 1 22839375 413 -21.55 1.27 12 0.08 -84.00 1426.00 4665 20240523 -61.20 1381 20240411 31.06 4665 -61.20 20240523 1381 31.06 20240411 4665 -61.20 20240523 1381 31.06 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
3 20241121 151007 57 100.00 KOSDAQ 유통 N N N N N 1810 -40 5 -2.16 33046762 18247 92.56 1832 1880 1781 2405 1295 1850 1811.08 0.00 0 -1075 1911 1880 1859 1828 1807 1870 1818 23 555 100 1220 1 1 22839375 413 -21.55 1.27 12 0.08 -84.00 1426.00 4665 20240523 -61.20 1381 20240411 31.06 4665 -61.20 20240523 1381 31.06 20240411 4665 -61.20 20240523 1381 31.06 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
4 20241121 141005 57 100.00 KOSDAQ 유통 N N N N N 1814 -36 5 -1.95 31999888 17665 89.61 1832 1880 1781 2405 1295 1850 1811.49 0.00 0 -879 1911 1880 1859 1828 1807 1870 1818 23 555 100 1220 1 1 22839375 414 -21.60 1.27 12 0.08 -84.00 1426.00 4665 20240523 -61.11 1381 20240411 31.35 4665 -61.11 20240523 1381 31.35 20240411 4665 -61.11 20240523 1381 31.35 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
5 20241121 130957 57 100.00 KOSDAQ 유통 N N N N N 1815 -35 5 -1.89 31932755 17628 89.42 1832 1880 1781 2405 1295 1850 1811.48 0.00 0 -857 1911 1880 1859 1828 1807 1870 1818 23 555 100 1220 1 1 22839375 415 -21.61 1.27 12 0.08 -84.00 1426.00 4665 20240523 -61.09 1381 20240411 31.43 4665 -61.09 20240523 1381 31.43 20240411 4665 -61.09 20240523 1381 31.43 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
6 20241121 120958 57 100.00 KOSDAQ 유통 N N N N N 1790 -60 5 -3.24 24546319 13522 68.59 1832 1880 1781 2405 1295 1850 1815.29 0.00 0 -850 1911 1880 1859 1828 1807 1870 1818 23 555 100 1220 1 1 22839375 409 -21.31 1.26 12 0.06 -84.00 1426.00 4665 20240523 -61.63 1381 20240411 29.62 4665 -61.63 20240523 1381 29.62 20240411 4665 -61.63 20240523 1381 29.62 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
7 20241121 111002 57 100.00 KOSDAQ 유통 N N N N N 1810 -40 5 -2.16 16648657 9137 46.35 1832 1880 1804 2405 1295 1850 1822.11 0.00 0 -651 1911 1880 1859 1828 1807 1870 1818 23 555 100 1220 1 1 22839375 413 -21.55 1.27 12 0.04 -84.00 1426.00 4665 20240523 -61.20 1381 20240411 31.06 4665 -61.20 20240523 1381 31.06 20240411 4665 -61.20 20240523 1381 31.06 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
8 20241121 101001 57 100.00 KOSDAQ 유통 N N N N N 1815 -35 5 -1.89 8692688 4744 24.06 1832 1880 1804 2405 1295 1850 1832.35 0.00 0 -885 1911 1880 1859 1828 1807 1870 1818 23 555 100 1220 1 1 22839375 415 -21.61 1.27 12 0.02 -84.00 1426.00 4665 20240523 -61.09 1381 20240411 31.43 4665 -61.09 20240523 1381 31.43 20240411 4665 -61.09 20240523 1381 31.43 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
9 20241121 091003 57 100.00 KOSDAQ 유통 N N N N N 1856 6 2 0.32 3744876 2016 10.23 1832 1880 1832 2405 1295 1850 1857.58 0.00 0 -402 1911 1880 1859 1828 1807 1870 1818 23 555 100 1220 1 1 22839375 424 -22.10 1.30 12 0.01 -84.00 1426.00 4665 20240523 -60.21 1381 20240411 34.40 4665 -60.21 20240523 1381 34.40 20240411 4665 -60.21 20240523 1381 34.40 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
10 20241120 160953 57 100.00 KOSDAQ 유통 N N N N N 1850 -35 5 -1.86 36534745 19714 54.60 1890 1890 1838 2450 1320 1885 1853.24 0.00 0 -4051 1933 1908 1890 1865 1847 1900 1857 23 565 100 1240 1 1 22839375 423 -22.02 1.30 12 0.09 -84.00 1426.00 4665 20240523 -60.34 1381 20240411 33.96 4665 -60.34 20240523 1381 33.96 20240411 4665 -60.34 20240523 1381 33.96 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
11 20241120 151006 57 100.00 KOSDAQ 유통 N N N N N 1838 -47 5 -2.49 35026975 18896 52.34 1890 1890 1838 2450 1320 1885 1853.67 0.00 0 -3988 1933 1908 1890 1865 1847 1900 1857 23 565 100 1240 1 1 22839375 420 -21.88 1.29 12 0.08 -84.00 1426.00 4665 20240523 -60.60 1381 20240411 33.09 4665 -60.60 20240523 1381 33.09 20240411 4665 -60.60 20240523 1381 33.09 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
12 20241120 141008 57 100.00 KOSDAQ 유통 N N N N N 1853 -32 5 -1.70 20168802 10824 29.98 1890 1890 1846 2450 1320 1885 1863.34 0.00 0 -3513 1933 1908 1890 1865 1847 1900 1857 23 565 100 1240 1 1 22839375 423 -22.06 1.30 12 0.05 -84.00 1426.00 4665 20240523 -60.28 1381 20240411 34.18 4665 -60.28 20240523 1381 34.18 20240411 4665 -60.28 20240523 1381 34.18 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N