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
317870/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
20241121,161119,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15400,-170,5,-1.09,85631830,5544,118.03,15510,15970,15250,20200,10900,15570,15445.86,1.61,0,-1188,16003,15786,15563,15346,15123,15675,15235,43,4630,500,11210,10,1,8506750,1310,-27.80,3.46,12,0.07,-554.00,4453.00,21700,20240405,-29.03,13520,20240806,13.91,21700,-29.03,20240405,13520,13.91,20240806,21700,-29.03,20240405,13520,13.91,20240806,2.26,N,317870,500,42 억,,137337,N,N,0,N,00,N
20241121,151141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15350,-220,5,-1.41,70278390,4546,96.79,15510,15970,15250,20200,10900,15570,15459.39,1.61,0,-831,16003,15786,15563,15346,15123,15675,15235,43,4630,500,11210,10,1,8506750,1306,-27.71,3.45,12,0.05,-554.00,4453.00,21700,20240405,-29.26,13520,20240806,13.54,21700,-29.26,20240405,13520,13.54,20240806,21700,-29.26,20240405,13520,13.54,20240806,2.26,N,317870,500,42 억,,137337,N,N,0,N,00,N
20241121,141138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15390,-180,5,-1.16,45752730,2947,62.74,15510,15970,15350,20200,10900,15570,15525.19,1.61,0,-570,16003,15786,15563,15346,15123,15675,15235,43,4630,500,11210,10,1,8506750,1309,-27.78,3.46,12,0.03,-554.00,4453.00,21700,20240405,-29.08,13520,20240806,13.83,21700,-29.08,20240405,13520,13.83,20240806,21700,-29.08,20240405,13520,13.83,20240806,2.26,N,317870,500,42 억,,137337,N,N,0,N,00,N
20241121,131132,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15450,-120,5,-0.77,32098250,2061,43.88,15510,15970,15450,20200,10900,15570,15574.11,1.61,0,-638,16003,15786,15563,15346,15123,15675,15235,43,4630,500,11210,10,1,8506750,1314,-27.89,3.47,12,0.02,-554.00,4453.00,21700,20240405,-28.80,13520,20240806,14.28,21700,-28.80,20240405,13520,14.28,20240806,21700,-28.80,20240405,13520,14.28,20240806,2.26,N,317870,500,42 억,,137337,N,N,0,N,00,N
20241121,121132,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15470,-100,5,-0.64,30705430,1971,41.96,15510,15970,15460,20200,10900,15570,15578.60,1.61,0,-638,16003,15786,15563,15346,15123,15675,15235,43,4630,500,11210,10,1,8506750,1316,-27.92,3.47,12,0.02,-554.00,4453.00,21700,20240405,-28.71,13520,20240806,14.42,21700,-28.71,20240405,13520,14.42,20240806,21700,-28.71,20240405,13520,14.42,20240806,2.26,N,317870,500,42 억,,137337,N,N,0,N,00,N
20241121,111137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15620,50,2,0.32,20548270,1319,28.08,15510,15970,15460,20200,10900,15570,15578.67,1.61,0,-405,16003,15786,15563,15346,15123,15675,15235,43,4630,500,11210,10,1,8506750,1329,-28.19,3.51,12,0.02,-554.00,4453.00,21700,20240405,-28.02,13520,20240806,15.53,21700,-28.02,20240405,13520,15.53,20240806,21700,-28.02,20240405,13520,15.53,20240806,2.26,N,317870,500,42 억,,137337,N,N,0,N,00,N
20241121,101135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15500,-70,5,-0.45,16320140,1048,22.31,15510,15970,15460,20200,10900,15570,15572.65,1.61,0,-247,16003,15786,15563,15346,15123,15675,15235,43,4630,500,11210,10,1,8506750,1319,-27.98,3.48,12,0.01,-554.00,4453.00,21700,20240405,-28.57,13520,20240806,14.64,21700,-28.57,20240405,13520,14.64,20240806,21700,-28.57,20240405,13520,14.64,20240806,2.26,N,317870,500,42 억,,137337,N,N,0,N,00,N
20241121,091136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15460,-110,5,-0.71,4288270,277,5.90,15510,15510,15460,20200,10900,15570,15481.12,1.61,0,11,16003,15786,15563,15346,15123,15675,15235,43,4630,500,11210,10,1,8506750,1315,-27.91,3.47,12,0.00,-554.00,4453.00,21700,20240405,-28.76,13520,20240806,14.35,21700,-28.76,20240405,13520,14.35,20240806,21700,-28.76,20240405,13520,14.35,20240806,2.26,N,317870,500,42 억,,137337,N,N,0,N,00,N
20241120,161126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15570,20,2,0.13,73148080,4697,25.64,15700,15780,15340,20200,10890,15550,15573.36,1.62,0,-706,16183,15866,15333,15016,14483,16025,15175,43,4650,500,11190,10,1,8506750,1325,-28.10,3.50,12,0.06,-554.00,4453.00,21700,20240405,-28.25,13520,20240806,15.16,21700,-28.25,20240405,13520,15.16,20240806,21700,-28.25,20240405,13520,15.16,20240806,2.25,N,317870,500,42 억,,138043,N,N,0,N,00,N
20241120,151141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15590,40,2,0.26,65551180,4208,22.97,15700,15780,15340,20200,10890,15550,15577.75,1.62,0,-550,16183,15866,15333,15016,14483,16025,15175,43,4650,500,11190,10,1,8506750,1326,-28.14,3.50,12,0.05,-554.00,4453.00,21700,20240405,-28.16,13520,20240806,15.31,21700,-28.16,20240405,13520,15.31,20240806,21700,-28.16,20240405,13520,15.31,20240806,2.25,N,317870,500,42 억,,138043,N,N,0,N,00,N
20241120,141143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15710,160,2,1.03,52113480,3342,18.24,15700,15780,15340,20200,10890,15550,15593.50,1.62,0,-162,16183,15866,15333,15016,14483,16025,15175,43,4650,500,11190,10,1,8506750,1336,-28.36,3.53,12,0.04,-554.00,4453.00,21700,20240405,-27.60,13520,20240806,16.20,21700,-27.60,20240405,13520,16.20,20240806,21700,-27.60,20240405,13520,16.20,20240806,2.25,N,317870,500,42 억,,138043,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 161119 57 100.00 KOSDAQ 기타제조 N N N N N 15400 -170 5 -1.09 85631830 5544 118.03 15510 15970 15250 20200 10900 15570 15445.86 1.61 0 -1188 16003 15786 15563 15346 15123 15675 15235 43 4630 500 11210 10 1 8506750 1310 -27.80 3.46 12 0.07 -554.00 4453.00 21700 20240405 -29.03 13520 20240806 13.91 21700 -29.03 20240405 13520 13.91 20240806 21700 -29.03 20240405 13520 13.91 20240806 2.26 N 317870 500 42 억 137337 N N 0 N 00 N
3 20241121 151141 57 100.00 KOSDAQ 기타제조 N N N N N 15350 -220 5 -1.41 70278390 4546 96.79 15510 15970 15250 20200 10900 15570 15459.39 1.61 0 -831 16003 15786 15563 15346 15123 15675 15235 43 4630 500 11210 10 1 8506750 1306 -27.71 3.45 12 0.05 -554.00 4453.00 21700 20240405 -29.26 13520 20240806 13.54 21700 -29.26 20240405 13520 13.54 20240806 21700 -29.26 20240405 13520 13.54 20240806 2.26 N 317870 500 42 억 137337 N N 0 N 00 N
4 20241121 141138 57 100.00 KOSDAQ 기타제조 N N N N N 15390 -180 5 -1.16 45752730 2947 62.74 15510 15970 15350 20200 10900 15570 15525.19 1.61 0 -570 16003 15786 15563 15346 15123 15675 15235 43 4630 500 11210 10 1 8506750 1309 -27.78 3.46 12 0.03 -554.00 4453.00 21700 20240405 -29.08 13520 20240806 13.83 21700 -29.08 20240405 13520 13.83 20240806 21700 -29.08 20240405 13520 13.83 20240806 2.26 N 317870 500 42 억 137337 N N 0 N 00 N
5 20241121 131132 57 100.00 KOSDAQ 기타제조 N N N N N 15450 -120 5 -0.77 32098250 2061 43.88 15510 15970 15450 20200 10900 15570 15574.11 1.61 0 -638 16003 15786 15563 15346 15123 15675 15235 43 4630 500 11210 10 1 8506750 1314 -27.89 3.47 12 0.02 -554.00 4453.00 21700 20240405 -28.80 13520 20240806 14.28 21700 -28.80 20240405 13520 14.28 20240806 21700 -28.80 20240405 13520 14.28 20240806 2.26 N 317870 500 42 억 137337 N N 0 N 00 N
6 20241121 121132 57 100.00 KOSDAQ 기타제조 N N N N N 15470 -100 5 -0.64 30705430 1971 41.96 15510 15970 15460 20200 10900 15570 15578.60 1.61 0 -638 16003 15786 15563 15346 15123 15675 15235 43 4630 500 11210 10 1 8506750 1316 -27.92 3.47 12 0.02 -554.00 4453.00 21700 20240405 -28.71 13520 20240806 14.42 21700 -28.71 20240405 13520 14.42 20240806 21700 -28.71 20240405 13520 14.42 20240806 2.26 N 317870 500 42 억 137337 N N 0 N 00 N
7 20241121 111137 57 100.00 KOSDAQ 기타제조 N N N N N 15620 50 2 0.32 20548270 1319 28.08 15510 15970 15460 20200 10900 15570 15578.67 1.61 0 -405 16003 15786 15563 15346 15123 15675 15235 43 4630 500 11210 10 1 8506750 1329 -28.19 3.51 12 0.02 -554.00 4453.00 21700 20240405 -28.02 13520 20240806 15.53 21700 -28.02 20240405 13520 15.53 20240806 21700 -28.02 20240405 13520 15.53 20240806 2.26 N 317870 500 42 억 137337 N N 0 N 00 N
8 20241121 101135 57 100.00 KOSDAQ 기타제조 N N N N N 15500 -70 5 -0.45 16320140 1048 22.31 15510 15970 15460 20200 10900 15570 15572.65 1.61 0 -247 16003 15786 15563 15346 15123 15675 15235 43 4630 500 11210 10 1 8506750 1319 -27.98 3.48 12 0.01 -554.00 4453.00 21700 20240405 -28.57 13520 20240806 14.64 21700 -28.57 20240405 13520 14.64 20240806 21700 -28.57 20240405 13520 14.64 20240806 2.26 N 317870 500 42 억 137337 N N 0 N 00 N
9 20241121 091136 57 100.00 KOSDAQ 기타제조 N N N N N 15460 -110 5 -0.71 4288270 277 5.90 15510 15510 15460 20200 10900 15570 15481.12 1.61 0 11 16003 15786 15563 15346 15123 15675 15235 43 4630 500 11210 10 1 8506750 1315 -27.91 3.47 12 0.00 -554.00 4453.00 21700 20240405 -28.76 13520 20240806 14.35 21700 -28.76 20240405 13520 14.35 20240806 21700 -28.76 20240405 13520 14.35 20240806 2.26 N 317870 500 42 억 137337 N N 0 N 00 N
10 20241120 161126 57 100.00 KOSDAQ 기타제조 N N N N N 15570 20 2 0.13 73148080 4697 25.64 15700 15780 15340 20200 10890 15550 15573.36 1.62 0 -706 16183 15866 15333 15016 14483 16025 15175 43 4650 500 11190 10 1 8506750 1325 -28.10 3.50 12 0.06 -554.00 4453.00 21700 20240405 -28.25 13520 20240806 15.16 21700 -28.25 20240405 13520 15.16 20240806 21700 -28.25 20240405 13520 15.16 20240806 2.25 N 317870 500 42 억 138043 N N 0 N 00 N
11 20241120 151141 57 100.00 KOSDAQ 기타제조 N N N N N 15590 40 2 0.26 65551180 4208 22.97 15700 15780 15340 20200 10890 15550 15577.75 1.62 0 -550 16183 15866 15333 15016 14483 16025 15175 43 4650 500 11190 10 1 8506750 1326 -28.14 3.50 12 0.05 -554.00 4453.00 21700 20240405 -28.16 13520 20240806 15.31 21700 -28.16 20240405 13520 15.31 20240806 21700 -28.16 20240405 13520 15.31 20240806 2.25 N 317870 500 42 억 138043 N N 0 N 00 N
12 20241120 141143 57 100.00 KOSDAQ 기타제조 N N N N N 15710 160 2 1.03 52113480 3342 18.24 15700 15780 15340 20200 10890 15550 15593.50 1.62 0 -162 16183 15866 15333 15016 14483 16025 15175 43 4650 500 11190 10 1 8506750 1336 -28.36 3.53 12 0.04 -554.00 4453.00 21700 20240405 -27.60 13520 20240806 16.20 21700 -27.60 20240405 13520 16.20 20240806 21700 -27.60 20240405 13520 16.20 20240806 2.25 N 317870 500 42 억 138043 N N 0 N 00 N