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
263920/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
20241121,161028,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,-15,5,-1.49,5222464,5237,46.34,1006,1006,991,1307,705,1006,997.22,0.17,0,-314,1020,1012,1001,993,982,1017,998,245,301,500,700,1,1,49045134,486,4.72,1.20,12,0.01,210.00,826.00,1360,20240813,-27.13,947,20241115,4.65,1360,-27.13,20240813,947,4.65,20241115,1360,-27.13,20240813,947,4.65,20241115,0.10,N,263920,500,245 억,,85193,N,N,0,N,00,N
20241121,151050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,994,-12,5,-1.19,4409354,4418,39.09,1006,1006,994,1307,705,1006,998.04,0.17,0,-286,1020,1012,1001,993,982,1017,998,245,301,500,700,1,1,49045134,488,4.73,1.20,12,0.01,210.00,826.00,1360,20240813,-26.91,947,20241115,4.96,1360,-26.91,20240813,947,4.96,20241115,1360,-26.91,20240813,947,4.96,20241115,0.10,N,263920,500,245 억,,85193,N,N,0,N,00,N
20241121,141046,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1000,-6,5,-0.60,2634170,2637,23.33,1006,1006,998,1307,705,1006,998.93,0.17,0,-153,1020,1012,1001,993,982,1017,998,245,301,500,700,1,1,49045134,490,4.76,1.21,12,0.01,210.00,826.00,1360,20240813,-26.47,947,20241115,5.60,1360,-26.47,20240813,947,5.60,20241115,1360,-26.47,20240813,947,5.60,20241115,0.10,N,263920,500,245 억,,85193,N,N,0,N,00,N
20241121,131039,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1001,-5,5,-0.50,2459170,2462,21.79,1006,1006,998,1307,705,1006,998.85,0.17,0,-153,1020,1012,1001,993,982,1017,998,245,301,500,700,1,1,49045134,491,4.77,1.21,12,0.01,210.00,826.00,1360,20240813,-26.40,947,20241115,5.70,1360,-26.40,20240813,947,5.70,20241115,1360,-26.40,20240813,947,5.70,20241115,0.10,N,263920,500,245 억,,85193,N,N,0,N,00,N
20241121,121040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1001,-5,5,-0.50,717126,717,6.34,1006,1006,998,1307,705,1006,1000.18,0.17,0,-153,1020,1012,1001,993,982,1017,998,245,301,500,700,1,1,49045134,491,4.77,1.21,12,0.00,210.00,826.00,1360,20240813,-26.40,947,20241115,5.70,1360,-26.40,20240813,947,5.70,20241115,1360,-26.40,20240813,947,5.70,20241115,0.10,N,263920,500,245 억,,85193,N,N,0,N,00,N
20241121,111044,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1000,-6,5,-0.60,509954,510,4.51,1006,1006,998,1307,705,1006,999.91,0.17,0,-144,1020,1012,1001,993,982,1017,998,245,301,500,700,1,1,49045134,490,4.76,1.21,12,0.00,210.00,826.00,1360,20240813,-26.47,947,20241115,5.60,1360,-26.47,20240813,947,5.60,20241115,1360,-26.47,20240813,947,5.60,20241115,0.10,N,263920,500,245 억,,85193,N,N,0,N,00,N
20241121,101042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1001,-5,5,-0.50,378843,379,3.35,1006,1006,998,1307,705,1006,999.59,0.17,0,-144,1020,1012,1001,993,982,1017,998,245,301,500,700,1,1,49045134,491,4.77,1.21,12,0.00,210.00,826.00,1360,20240813,-26.40,947,20241115,5.70,1360,-26.40,20240813,947,5.70,20241115,1360,-26.40,20240813,947,5.70,20241115,0.10,N,263920,500,245 억,,85193,N,N,0,N,00,N
20241121,091045,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1001,-5,5,-0.50,213680,214,1.89,1006,1006,998,1307,705,1006,998.50,0.17,0,-144,1020,1012,1001,993,982,1017,998,245,301,500,700,1,1,49045134,491,4.77,1.21,12,0.00,210.00,826.00,1360,20240813,-26.40,947,20241115,5.70,1360,-26.40,20240813,947,5.70,20241115,1360,-26.40,20240813,947,5.70,20241115,0.10,N,263920,500,245 억,,85193,N,N,0,N,00,N
20241120,161035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1006,5,2,0.50,11315620,11300,80.86,993,1009,990,1301,701,1001,1001.38,0.17,0,-230,1017,1009,993,985,969,1013,989,245,300,500,700,1,1,49045134,493,4.79,1.22,12,0.02,210.00,826.00,1360,20240813,-26.03,947,20241115,6.23,1360,-26.03,20240813,947,6.23,20241115,1360,-26.03,20240813,947,6.23,20241115,0.10,N,263920,500,245 억,,85423,N,N,0,N,00,N
20241120,151048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,996,-5,5,-0.50,8314307,8295,59.36,993,1009,990,1301,701,1001,1002.33,0.17,0,-227,1017,1009,993,985,969,1013,989,245,300,500,700,1,1,49045134,488,4.74,1.21,12,0.02,210.00,826.00,1360,20240813,-26.76,947,20241115,5.17,1360,-26.76,20240813,947,5.17,20241115,1360,-26.76,20240813,947,5.17,20241115,0.10,N,263920,500,245 억,,85423,N,N,0,N,00,N
20241120,141051,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1005,4,2,0.40,8104006,8085,57.86,993,1009,990,1301,701,1001,1002.35,0.17,0,-227,1017,1009,993,985,969,1013,989,245,300,500,700,1,1,49045134,493,4.79,1.22,12,0.02,210.00,826.00,1360,20240813,-26.10,947,20241115,6.12,1360,-26.10,20240813,947,6.12,20241115,1360,-26.10,20240813,947,6.12,20241115,0.10,N,263920,500,245 억,,85423,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 161028 57 100.00 KOSDAQ 기타제조 N N N N N 991 -15 5 -1.49 5222464 5237 46.34 1006 1006 991 1307 705 1006 997.22 0.17 0 -314 1020 1012 1001 993 982 1017 998 245 301 500 700 1 1 49045134 486 4.72 1.20 12 0.01 210.00 826.00 1360 20240813 -27.13 947 20241115 4.65 1360 -27.13 20240813 947 4.65 20241115 1360 -27.13 20240813 947 4.65 20241115 0.10 N 263920 500 245 억 85193 N N 0 N 00 N
3 20241121 151050 57 100.00 KOSDAQ 기타제조 N N N N N 994 -12 5 -1.19 4409354 4418 39.09 1006 1006 994 1307 705 1006 998.04 0.17 0 -286 1020 1012 1001 993 982 1017 998 245 301 500 700 1 1 49045134 488 4.73 1.20 12 0.01 210.00 826.00 1360 20240813 -26.91 947 20241115 4.96 1360 -26.91 20240813 947 4.96 20241115 1360 -26.91 20240813 947 4.96 20241115 0.10 N 263920 500 245 억 85193 N N 0 N 00 N
4 20241121 141046 57 100.00 KOSDAQ 기타제조 N N N N N 1000 -6 5 -0.60 2634170 2637 23.33 1006 1006 998 1307 705 1006 998.93 0.17 0 -153 1020 1012 1001 993 982 1017 998 245 301 500 700 1 1 49045134 490 4.76 1.21 12 0.01 210.00 826.00 1360 20240813 -26.47 947 20241115 5.60 1360 -26.47 20240813 947 5.60 20241115 1360 -26.47 20240813 947 5.60 20241115 0.10 N 263920 500 245 억 85193 N N 0 N 00 N
5 20241121 131039 57 100.00 KOSDAQ 기타제조 N N N N N 1001 -5 5 -0.50 2459170 2462 21.79 1006 1006 998 1307 705 1006 998.85 0.17 0 -153 1020 1012 1001 993 982 1017 998 245 301 500 700 1 1 49045134 491 4.77 1.21 12 0.01 210.00 826.00 1360 20240813 -26.40 947 20241115 5.70 1360 -26.40 20240813 947 5.70 20241115 1360 -26.40 20240813 947 5.70 20241115 0.10 N 263920 500 245 억 85193 N N 0 N 00 N
6 20241121 121040 57 100.00 KOSDAQ 기타제조 N N N N N 1001 -5 5 -0.50 717126 717 6.34 1006 1006 998 1307 705 1006 1000.18 0.17 0 -153 1020 1012 1001 993 982 1017 998 245 301 500 700 1 1 49045134 491 4.77 1.21 12 0.00 210.00 826.00 1360 20240813 -26.40 947 20241115 5.70 1360 -26.40 20240813 947 5.70 20241115 1360 -26.40 20240813 947 5.70 20241115 0.10 N 263920 500 245 억 85193 N N 0 N 00 N
7 20241121 111044 57 100.00 KOSDAQ 기타제조 N N N N N 1000 -6 5 -0.60 509954 510 4.51 1006 1006 998 1307 705 1006 999.91 0.17 0 -144 1020 1012 1001 993 982 1017 998 245 301 500 700 1 1 49045134 490 4.76 1.21 12 0.00 210.00 826.00 1360 20240813 -26.47 947 20241115 5.60 1360 -26.47 20240813 947 5.60 20241115 1360 -26.47 20240813 947 5.60 20241115 0.10 N 263920 500 245 억 85193 N N 0 N 00 N
8 20241121 101042 57 100.00 KOSDAQ 기타제조 N N N N N 1001 -5 5 -0.50 378843 379 3.35 1006 1006 998 1307 705 1006 999.59 0.17 0 -144 1020 1012 1001 993 982 1017 998 245 301 500 700 1 1 49045134 491 4.77 1.21 12 0.00 210.00 826.00 1360 20240813 -26.40 947 20241115 5.70 1360 -26.40 20240813 947 5.70 20241115 1360 -26.40 20240813 947 5.70 20241115 0.10 N 263920 500 245 억 85193 N N 0 N 00 N
9 20241121 091045 57 100.00 KOSDAQ 기타제조 N N N N N 1001 -5 5 -0.50 213680 214 1.89 1006 1006 998 1307 705 1006 998.50 0.17 0 -144 1020 1012 1001 993 982 1017 998 245 301 500 700 1 1 49045134 491 4.77 1.21 12 0.00 210.00 826.00 1360 20240813 -26.40 947 20241115 5.70 1360 -26.40 20240813 947 5.70 20241115 1360 -26.40 20240813 947 5.70 20241115 0.10 N 263920 500 245 억 85193 N N 0 N 00 N
10 20241120 161035 57 100.00 KOSDAQ 기타제조 N N N N N 1006 5 2 0.50 11315620 11300 80.86 993 1009 990 1301 701 1001 1001.38 0.17 0 -230 1017 1009 993 985 969 1013 989 245 300 500 700 1 1 49045134 493 4.79 1.22 12 0.02 210.00 826.00 1360 20240813 -26.03 947 20241115 6.23 1360 -26.03 20240813 947 6.23 20241115 1360 -26.03 20240813 947 6.23 20241115 0.10 N 263920 500 245 억 85423 N N 0 N 00 N
11 20241120 151048 57 100.00 KOSDAQ 기타제조 N N N N N 996 -5 5 -0.50 8314307 8295 59.36 993 1009 990 1301 701 1001 1002.33 0.17 0 -227 1017 1009 993 985 969 1013 989 245 300 500 700 1 1 49045134 488 4.74 1.21 12 0.02 210.00 826.00 1360 20240813 -26.76 947 20241115 5.17 1360 -26.76 20240813 947 5.17 20241115 1360 -26.76 20240813 947 5.17 20241115 0.10 N 263920 500 245 억 85423 N N 0 N 00 N
12 20241120 141051 57 100.00 KOSDAQ 기타제조 N N N N N 1005 4 2 0.40 8104006 8085 57.86 993 1009 990 1301 701 1001 1002.35 0.17 0 -227 1017 1009 993 985 969 1013 989 245 300 500 700 1 1 49045134 493 4.79 1.22 12 0.02 210.00 826.00 1360 20240813 -26.10 947 20241115 6.12 1360 -26.10 20240813 947 6.12 20241115 1360 -26.10 20240813 947 6.12 20241115 0.10 N 263920 500 245 억 85423 N N 0 N 00 N