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
254490/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
20241121,161018,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12610,60,2,0.48,569302390,45352,124.98,12290,12760,12120,16310,8790,12550,12552.93,0.22,0,-4219,12956,12752,12626,12422,12296,12690,12360,14,3760,100,9030,10,1,14438000,1821,35.52,2.27,12,0.31,355.00,5554.00,26000,20231214,-51.50,9790,20240805,28.80,25100,-49.76,20240104,9790,28.80,20240805,26000,-51.50,20231214,9790,28.80,20240805,3.06,N,254490,100,14 억,,31438,N,N,0,N,00,N
20241121,151040,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12610,60,2,0.48,533723320,42525,117.19,12290,12760,12120,16310,8790,12550,12550.81,0.22,0,-2743,12956,12752,12626,12422,12296,12690,12360,14,3760,100,9030,10,1,14438000,1821,35.52,2.27,12,0.29,355.00,5554.00,26000,20231214,-51.50,9790,20240805,28.80,25100,-49.76,20240104,9790,28.80,20240805,26000,-51.50,20231214,9790,28.80,20240805,3.06,N,254490,100,14 억,,31438,N,N,0,N,00,N
20241121,141036,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12650,100,2,0.80,449478780,35852,98.80,12290,12760,12120,16310,8790,12550,12537.06,0.22,0,-892,12956,12752,12626,12422,12296,12690,12360,14,3760,100,9030,10,1,14438000,1826,35.63,2.28,12,0.25,355.00,5554.00,26000,20231214,-51.35,9790,20240805,29.21,25100,-49.60,20240104,9790,29.21,20240805,26000,-51.35,20231214,9790,29.21,20240805,3.06,N,254490,100,14 억,,31438,N,N,0,N,00,N
20241121,131029,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12650,100,2,0.80,250616260,20180,55.61,12290,12650,12120,16310,8790,12550,12419.04,0.22,0,2739,12956,12752,12626,12422,12296,12690,12360,14,3760,100,9030,10,1,14438000,1826,35.63,2.28,12,0.14,355.00,5554.00,26000,20231214,-51.35,9790,20240805,29.21,25100,-49.60,20240104,9790,29.21,20240805,26000,-51.35,20231214,9790,29.21,20240805,3.06,N,254490,100,14 억,,31438,N,N,0,N,00,N
20241121,121030,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12390,-160,5,-1.27,201611280,16272,44.84,12290,12610,12120,16310,8790,12550,12390.07,0.22,0,2804,12956,12752,12626,12422,12296,12690,12360,14,3760,100,9030,10,1,14438000,1789,34.90,2.23,12,0.11,355.00,5554.00,26000,20231214,-52.35,9790,20240805,26.56,25100,-50.64,20240104,9790,26.56,20240805,26000,-52.35,20231214,9790,26.56,20240805,3.06,N,254490,100,14 억,,31438,N,N,0,N,00,N
20241121,111034,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12410,-140,5,-1.12,177705160,14345,39.53,12290,12610,12120,16310,8790,12550,12387.95,0.22,0,3250,12956,12752,12626,12422,12296,12690,12360,14,3760,100,9030,10,1,14438000,1792,34.96,2.23,12,0.10,355.00,5554.00,26000,20231214,-52.27,9790,20240805,26.76,25100,-50.56,20240104,9790,26.76,20240805,26000,-52.27,20231214,9790,26.76,20240805,3.06,N,254490,100,14 억,,31438,N,N,0,N,00,N
20241121,101032,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12450,-100,5,-0.80,151808320,12258,33.78,12290,12610,12120,16310,8790,12550,12384.43,0.22,0,3374,12956,12752,12626,12422,12296,12690,12360,14,3760,100,9030,10,1,14438000,1798,35.07,2.24,12,0.08,355.00,5554.00,26000,20231214,-52.12,9790,20240805,27.17,25100,-50.40,20240104,9790,27.17,20240805,26000,-52.12,20231214,9790,27.17,20240805,3.06,N,254490,100,14 억,,31438,N,N,0,N,00,N
20241121,091034,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12340,-210,5,-1.67,47694230,3880,10.69,12290,12450,12120,16310,8790,12550,12292.33,0.22,0,1230,12956,12752,12626,12422,12296,12690,12360,14,3760,100,9030,10,1,14438000,1782,34.76,2.22,12,0.03,355.00,5554.00,26000,20231214,-52.54,9790,20240805,26.05,25100,-50.84,20240104,9790,26.05,20240805,26000,-52.54,20231214,9790,26.05,20240805,3.06,N,254490,100,14 억,,31438,N,N,0,N,00,N
20241120,161026,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12550,-160,5,-1.26,449047990,35620,73.04,12710,12830,12500,16520,8900,12710,12607.19,0.25,0,-4169,13356,13032,12796,12472,12236,12915,12355,14,3810,100,9150,10,1,14438000,1812,35.35,2.26,12,0.25,355.00,5554.00,26000,20231214,-51.73,9790,20240805,28.19,25100,-50.00,20240104,9790,28.19,20240805,26000,-51.73,20231214,9790,28.19,20240805,3.07,N,254490,100,14 억,,35606,N,N,0,N,00,N
20241120,151038,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12650,-60,5,-0.47,411439220,32624,66.90,12710,12830,12500,16520,8900,12710,12611.55,0.25,0,-3877,13356,13032,12796,12472,12236,12915,12355,14,3810,100,9150,10,1,14438000,1826,35.63,2.28,12,0.23,355.00,5554.00,26000,20231214,-51.35,9790,20240805,29.21,25100,-49.60,20240104,9790,29.21,20240805,26000,-51.35,20231214,9790,29.21,20240805,3.07,N,254490,100,14 억,,35606,N,N,0,N,00,N
20241120,141041,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12560,-150,5,-1.18,284732790,22569,46.28,12710,12830,12500,16520,8900,12710,12616.10,0.25,0,-3795,13356,13032,12796,12472,12236,12915,12355,14,3810,100,9150,10,1,14438000,1813,35.38,2.26,12,0.16,355.00,5554.00,26000,20231214,-51.69,9790,20240805,28.29,25100,-49.96,20240104,9790,28.29,20240805,26000,-51.69,20231214,9790,28.29,20240805,3.07,N,254490,100,14 억,,35606,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 161018 55 60.00 KOSDAQ 유통 N N N Y 60 N 12610 60 2 0.48 569302390 45352 124.98 12290 12760 12120 16310 8790 12550 12552.93 0.22 0 -4219 12956 12752 12626 12422 12296 12690 12360 14 3760 100 9030 10 1 14438000 1821 35.52 2.27 12 0.31 355.00 5554.00 26000 20231214 -51.50 9790 20240805 28.80 25100 -49.76 20240104 9790 28.80 20240805 26000 -51.50 20231214 9790 28.80 20240805 3.06 N 254490 100 14 억 31438 N N 0 N 00 N
3 20241121 151040 55 60.00 KOSDAQ 유통 N N N Y 60 N 12610 60 2 0.48 533723320 42525 117.19 12290 12760 12120 16310 8790 12550 12550.81 0.22 0 -2743 12956 12752 12626 12422 12296 12690 12360 14 3760 100 9030 10 1 14438000 1821 35.52 2.27 12 0.29 355.00 5554.00 26000 20231214 -51.50 9790 20240805 28.80 25100 -49.76 20240104 9790 28.80 20240805 26000 -51.50 20231214 9790 28.80 20240805 3.06 N 254490 100 14 억 31438 N N 0 N 00 N
4 20241121 141036 55 60.00 KOSDAQ 유통 N N N Y 60 N 12650 100 2 0.80 449478780 35852 98.80 12290 12760 12120 16310 8790 12550 12537.06 0.22 0 -892 12956 12752 12626 12422 12296 12690 12360 14 3760 100 9030 10 1 14438000 1826 35.63 2.28 12 0.25 355.00 5554.00 26000 20231214 -51.35 9790 20240805 29.21 25100 -49.60 20240104 9790 29.21 20240805 26000 -51.35 20231214 9790 29.21 20240805 3.06 N 254490 100 14 억 31438 N N 0 N 00 N
5 20241121 131029 55 60.00 KOSDAQ 유통 N N N Y 60 N 12650 100 2 0.80 250616260 20180 55.61 12290 12650 12120 16310 8790 12550 12419.04 0.22 0 2739 12956 12752 12626 12422 12296 12690 12360 14 3760 100 9030 10 1 14438000 1826 35.63 2.28 12 0.14 355.00 5554.00 26000 20231214 -51.35 9790 20240805 29.21 25100 -49.60 20240104 9790 29.21 20240805 26000 -51.35 20231214 9790 29.21 20240805 3.06 N 254490 100 14 억 31438 N N 0 N 00 N
6 20241121 121030 55 60.00 KOSDAQ 유통 N N N Y 60 N 12390 -160 5 -1.27 201611280 16272 44.84 12290 12610 12120 16310 8790 12550 12390.07 0.22 0 2804 12956 12752 12626 12422 12296 12690 12360 14 3760 100 9030 10 1 14438000 1789 34.90 2.23 12 0.11 355.00 5554.00 26000 20231214 -52.35 9790 20240805 26.56 25100 -50.64 20240104 9790 26.56 20240805 26000 -52.35 20231214 9790 26.56 20240805 3.06 N 254490 100 14 억 31438 N N 0 N 00 N
7 20241121 111034 55 60.00 KOSDAQ 유통 N N N Y 60 N 12410 -140 5 -1.12 177705160 14345 39.53 12290 12610 12120 16310 8790 12550 12387.95 0.22 0 3250 12956 12752 12626 12422 12296 12690 12360 14 3760 100 9030 10 1 14438000 1792 34.96 2.23 12 0.10 355.00 5554.00 26000 20231214 -52.27 9790 20240805 26.76 25100 -50.56 20240104 9790 26.76 20240805 26000 -52.27 20231214 9790 26.76 20240805 3.06 N 254490 100 14 억 31438 N N 0 N 00 N
8 20241121 101032 55 60.00 KOSDAQ 유통 N N N Y 60 N 12450 -100 5 -0.80 151808320 12258 33.78 12290 12610 12120 16310 8790 12550 12384.43 0.22 0 3374 12956 12752 12626 12422 12296 12690 12360 14 3760 100 9030 10 1 14438000 1798 35.07 2.24 12 0.08 355.00 5554.00 26000 20231214 -52.12 9790 20240805 27.17 25100 -50.40 20240104 9790 27.17 20240805 26000 -52.12 20231214 9790 27.17 20240805 3.06 N 254490 100 14 억 31438 N N 0 N 00 N
9 20241121 091034 55 60.00 KOSDAQ 유통 N N N Y 60 N 12340 -210 5 -1.67 47694230 3880 10.69 12290 12450 12120 16310 8790 12550 12292.33 0.22 0 1230 12956 12752 12626 12422 12296 12690 12360 14 3760 100 9030 10 1 14438000 1782 34.76 2.22 12 0.03 355.00 5554.00 26000 20231214 -52.54 9790 20240805 26.05 25100 -50.84 20240104 9790 26.05 20240805 26000 -52.54 20231214 9790 26.05 20240805 3.06 N 254490 100 14 억 31438 N N 0 N 00 N
10 20241120 161026 55 60.00 KOSDAQ 유통 N N N Y 60 N 12550 -160 5 -1.26 449047990 35620 73.04 12710 12830 12500 16520 8900 12710 12607.19 0.25 0 -4169 13356 13032 12796 12472 12236 12915 12355 14 3810 100 9150 10 1 14438000 1812 35.35 2.26 12 0.25 355.00 5554.00 26000 20231214 -51.73 9790 20240805 28.19 25100 -50.00 20240104 9790 28.19 20240805 26000 -51.73 20231214 9790 28.19 20240805 3.07 N 254490 100 14 억 35606 N N 0 N 00 N
11 20241120 151038 55 60.00 KOSDAQ 유통 N N N Y 60 N 12650 -60 5 -0.47 411439220 32624 66.90 12710 12830 12500 16520 8900 12710 12611.55 0.25 0 -3877 13356 13032 12796 12472 12236 12915 12355 14 3810 100 9150 10 1 14438000 1826 35.63 2.28 12 0.23 355.00 5554.00 26000 20231214 -51.35 9790 20240805 29.21 25100 -49.60 20240104 9790 29.21 20240805 26000 -51.35 20231214 9790 29.21 20240805 3.07 N 254490 100 14 억 35606 N N 0 N 00 N
12 20241120 141041 55 60.00 KOSDAQ 유통 N N N Y 60 N 12560 -150 5 -1.18 284732790 22569 46.28 12710 12830 12500 16520 8900 12710 12616.10 0.25 0 -3795 13356 13032 12796 12472 12236 12915 12355 14 3810 100 9150 10 1 14438000 1813 35.38 2.26 12 0.16 355.00 5554.00 26000 20231214 -51.69 9790 20240805 28.29 25100 -49.96 20240104 9790 28.29 20240805 26000 -51.69 20231214 9790 28.29 20240805 3.07 N 254490 100 14 억 35606 N N 0 N 00 N