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
255220/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
20241121,161019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3415,165,2,5.08,55858354680,16515113,188.96,3395,3505,3260,4225,2275,3250,3382.19,1.35,0,-807907,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3274,-5.84,2.98,12,17.22,-585.00,1146.00,4005,20240731,-14.73,1009,20231114,238.45,4005,-14.73,20240731,1212,181.77,20240125,4005,-14.73,20240731,1162,193.89,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,151040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3430,180,2,5.54,53832281445,15923399,182.19,3395,3505,3260,4225,2275,3250,3380.71,1.35,0,-806799,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3289,-5.86,2.99,12,16.61,-585.00,1146.00,4005,20240731,-14.36,1009,20231114,239.94,4005,-14.36,20240731,1212,183.00,20240125,4005,-14.36,20240731,1162,195.18,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,141036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3400,150,2,4.62,47815929670,14155481,161.96,3395,3505,3260,4225,2275,3250,3377.91,1.35,0,-1000169,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3260,-5.81,2.97,12,14.76,-585.00,1146.00,4005,20240731,-15.11,1009,20231114,236.97,4005,-15.11,20240731,1212,180.53,20240125,4005,-15.11,20240731,1162,192.60,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,131029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3405,155,2,4.77,31033382685,9253343,105.87,3395,3450,3260,4225,2275,3250,3353.75,1.35,0,-704371,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3265,-5.82,2.97,12,9.65,-585.00,1146.00,4005,20240731,-14.98,1009,20231114,237.46,4005,-14.98,20240731,1212,180.94,20240125,4005,-14.98,20240731,1162,193.03,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,121030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3290,40,2,1.23,25501633105,7612574,87.10,3395,3450,3260,4225,2275,3250,3349.94,1.35,0,-992953,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3155,-5.62,2.87,12,7.94,-585.00,1146.00,4005,20240731,-17.85,1009,20231114,226.07,4005,-17.85,20240731,1212,171.45,20240125,4005,-17.85,20240731,1162,183.13,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,111034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3275,25,2,0.77,23802614130,7098970,81.23,3395,3450,3260,4225,2275,3250,3352.97,1.35,0,-990720,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3140,-5.60,2.86,12,7.40,-585.00,1146.00,4005,20240731,-18.23,1009,20231114,224.58,4005,-18.23,20240731,1212,170.21,20240125,4005,-18.23,20240731,1162,181.84,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,101033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3320,70,2,2.15,21535968070,6409772,73.34,3395,3450,3260,4225,2275,3250,3359.87,1.35,0,-934943,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3183,-5.68,2.90,12,6.69,-585.00,1146.00,4005,20240731,-17.10,1009,20231114,229.04,4005,-17.10,20240731,1212,173.93,20240125,4005,-17.10,20240731,1162,185.71,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,091035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3360,110,2,3.38,9393290430,2779484,31.80,3395,3430,3330,4225,2275,3250,3379.52,1.35,0,-705154,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3222,-5.74,2.93,12,2.90,-585.00,1146.00,4005,20240731,-16.10,1009,20231114,233.00,4005,-16.10,20240731,1212,177.23,20240125,4005,-16.10,20240731,1162,189.16,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241120,161026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,-100,5,-2.99,26114417790,7962645,55.86,3200,3380,3200,4355,2345,3350,3279.69,0.80,0,29063,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3116,-5.56,2.84,12,8.30,-585.00,1146.00,4005,20240731,-18.85,996,20231113,226.31,4005,-18.85,20240731,1212,168.15,20240125,4005,-18.85,20240731,1162,179.69,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N
20241120,151039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,-100,5,-2.99,24763945515,7546180,52.94,3200,3380,3200,4355,2345,3350,3281.65,0.80,0,16150,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3116,-5.56,2.84,12,7.87,-585.00,1146.00,4005,20240731,-18.85,996,20231113,226.31,4005,-18.85,20240731,1212,168.15,20240125,4005,-18.85,20240731,1162,179.69,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N
20241120,141041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3340,-10,5,-0.30,18632844925,5682053,39.86,3200,3355,3200,4355,2345,3350,3279.24,0.80,0,44732,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3202,-5.71,2.91,12,5.93,-585.00,1146.00,4005,20240731,-16.60,996,20231113,235.34,4005,-16.60,20240731,1212,175.58,20240125,4005,-16.60,20240731,1162,187.44,20231123,3.20,N,255220,100,95 억,,771038,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 161019 57 100.00 KOSDAQ 비금속 N N N N N 3415 165 2 5.08 55858354680 16515113 188.96 3395 3505 3260 4225 2275 3250 3382.19 1.35 0 -807907 3456 3352 3276 3172 3096 3405 3225 96 975 100 2010 5 1 95882855 3274 -5.84 2.98 12 17.22 -585.00 1146.00 4005 20240731 -14.73 1009 20231114 238.45 4005 -14.73 20240731 1212 181.77 20240125 4005 -14.73 20240731 1162 193.89 20231123 3.25 N 255220 100 95 억 1296939 N N 0 N 00 N
3 20241121 151040 57 100.00 KOSDAQ 비금속 N N N N N 3430 180 2 5.54 53832281445 15923399 182.19 3395 3505 3260 4225 2275 3250 3380.71 1.35 0 -806799 3456 3352 3276 3172 3096 3405 3225 96 975 100 2010 5 1 95882855 3289 -5.86 2.99 12 16.61 -585.00 1146.00 4005 20240731 -14.36 1009 20231114 239.94 4005 -14.36 20240731 1212 183.00 20240125 4005 -14.36 20240731 1162 195.18 20231123 3.25 N 255220 100 95 억 1296939 N N 0 N 00 N
4 20241121 141036 57 100.00 KOSDAQ 비금속 N N N N N 3400 150 2 4.62 47815929670 14155481 161.96 3395 3505 3260 4225 2275 3250 3377.91 1.35 0 -1000169 3456 3352 3276 3172 3096 3405 3225 96 975 100 2010 5 1 95882855 3260 -5.81 2.97 12 14.76 -585.00 1146.00 4005 20240731 -15.11 1009 20231114 236.97 4005 -15.11 20240731 1212 180.53 20240125 4005 -15.11 20240731 1162 192.60 20231123 3.25 N 255220 100 95 억 1296939 N N 0 N 00 N
5 20241121 131029 57 100.00 KOSDAQ 비금속 N N N N N 3405 155 2 4.77 31033382685 9253343 105.87 3395 3450 3260 4225 2275 3250 3353.75 1.35 0 -704371 3456 3352 3276 3172 3096 3405 3225 96 975 100 2010 5 1 95882855 3265 -5.82 2.97 12 9.65 -585.00 1146.00 4005 20240731 -14.98 1009 20231114 237.46 4005 -14.98 20240731 1212 180.94 20240125 4005 -14.98 20240731 1162 193.03 20231123 3.25 N 255220 100 95 억 1296939 N N 0 N 00 N
6 20241121 121030 57 100.00 KOSDAQ 비금속 N N N N N 3290 40 2 1.23 25501633105 7612574 87.10 3395 3450 3260 4225 2275 3250 3349.94 1.35 0 -992953 3456 3352 3276 3172 3096 3405 3225 96 975 100 2010 5 1 95882855 3155 -5.62 2.87 12 7.94 -585.00 1146.00 4005 20240731 -17.85 1009 20231114 226.07 4005 -17.85 20240731 1212 171.45 20240125 4005 -17.85 20240731 1162 183.13 20231123 3.25 N 255220 100 95 억 1296939 N N 0 N 00 N
7 20241121 111034 57 100.00 KOSDAQ 비금속 N N N N N 3275 25 2 0.77 23802614130 7098970 81.23 3395 3450 3260 4225 2275 3250 3352.97 1.35 0 -990720 3456 3352 3276 3172 3096 3405 3225 96 975 100 2010 5 1 95882855 3140 -5.60 2.86 12 7.40 -585.00 1146.00 4005 20240731 -18.23 1009 20231114 224.58 4005 -18.23 20240731 1212 170.21 20240125 4005 -18.23 20240731 1162 181.84 20231123 3.25 N 255220 100 95 억 1296939 N N 0 N 00 N
8 20241121 101033 57 100.00 KOSDAQ 비금속 N N N N N 3320 70 2 2.15 21535968070 6409772 73.34 3395 3450 3260 4225 2275 3250 3359.87 1.35 0 -934943 3456 3352 3276 3172 3096 3405 3225 96 975 100 2010 5 1 95882855 3183 -5.68 2.90 12 6.69 -585.00 1146.00 4005 20240731 -17.10 1009 20231114 229.04 4005 -17.10 20240731 1212 173.93 20240125 4005 -17.10 20240731 1162 185.71 20231123 3.25 N 255220 100 95 억 1296939 N N 0 N 00 N
9 20241121 091035 57 100.00 KOSDAQ 비금속 N N N N N 3360 110 2 3.38 9393290430 2779484 31.80 3395 3430 3330 4225 2275 3250 3379.52 1.35 0 -705154 3456 3352 3276 3172 3096 3405 3225 96 975 100 2010 5 1 95882855 3222 -5.74 2.93 12 2.90 -585.00 1146.00 4005 20240731 -16.10 1009 20231114 233.00 4005 -16.10 20240731 1212 177.23 20240125 4005 -16.10 20240731 1162 189.16 20231123 3.25 N 255220 100 95 억 1296939 N N 0 N 00 N
10 20241120 161026 57 100.00 KOSDAQ 비금속 N N N N N 3250 -100 5 -2.99 26114417790 7962645 55.86 3200 3380 3200 4355 2345 3350 3279.69 0.80 0 29063 3730 3540 3390 3200 3050 3465 3125 96 1005 100 2070 5 1 95882855 3116 -5.56 2.84 12 8.30 -585.00 1146.00 4005 20240731 -18.85 996 20231113 226.31 4005 -18.85 20240731 1212 168.15 20240125 4005 -18.85 20240731 1162 179.69 20231123 3.20 N 255220 100 95 억 771038 N N 0 N 00 N
11 20241120 151039 57 100.00 KOSDAQ 비금속 N N N N N 3250 -100 5 -2.99 24763945515 7546180 52.94 3200 3380 3200 4355 2345 3350 3281.65 0.80 0 16150 3730 3540 3390 3200 3050 3465 3125 96 1005 100 2070 5 1 95882855 3116 -5.56 2.84 12 7.87 -585.00 1146.00 4005 20240731 -18.85 996 20231113 226.31 4005 -18.85 20240731 1212 168.15 20240125 4005 -18.85 20240731 1162 179.69 20231123 3.20 N 255220 100 95 억 771038 N N 0 N 00 N
12 20241120 141041 57 100.00 KOSDAQ 비금속 N N N N N 3340 -10 5 -0.30 18632844925 5682053 39.86 3200 3355 3200 4355 2345 3350 3279.24 0.80 0 44732 3730 3540 3390 3200 3050 3465 3125 96 1005 100 2070 5 1 95882855 3202 -5.71 2.91 12 5.93 -585.00 1146.00 4005 20240731 -16.60 996 20231113 235.34 4005 -16.60 20240731 1212 175.58 20240125 4005 -16.60 20240731 1162 187.44 20231123 3.20 N 255220 100 95 억 771038 N N 0 N 00 N