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
327260/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
20241121,161127,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5350,-980,5,-15.48,957519150,168495,195.91,6370,6510,5310,8220,4440,6330,5683.42,0.48,0,16932,7156,6742,6536,6122,5916,6640,6020,42,1890,500,4550,10,1,8433231,451,-67.72,1.02,12,2.00,-79.00,5259.00,11900,20240604,-55.04,5310,20241121,0.75,11900,-55.04,20240604,5310,0.75,20241121,11900,-55.04,20240604,5310,0.75,20241121,3.13,N,327260,500,42 억,,40623,N,N,0,N,00,N
20241121,151148,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5360,-970,5,-15.32,791393760,137533,159.91,6370,6510,5310,8220,4440,6330,5754.21,0.48,0,8744,7156,6742,6536,6122,5916,6640,6020,42,1890,500,4550,10,1,8433231,452,-67.85,1.02,12,1.63,-79.00,5259.00,11900,20240604,-54.96,5310,20241121,0.94,11900,-54.96,20240604,5310,0.94,20241121,11900,-54.96,20240604,5310,0.94,20241121,3.13,N,327260,500,42 억,,40623,N,N,0,N,00,N
20241121,141146,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5950,-380,5,-6.00,323585100,53615,62.34,6370,6510,5810,8220,4440,6330,6035.35,0.48,0,-4343,7156,6742,6536,6122,5916,6640,6020,42,1890,500,4550,10,1,8433231,502,-75.32,1.13,12,0.64,-79.00,5259.00,11900,20240604,-50.00,5810,20241121,2.41,11900,-50.00,20240604,5810,2.41,20241121,11900,-50.00,20240604,5810,2.41,20241121,3.13,N,327260,500,42 억,,40623,N,N,0,N,00,N
20241121,131139,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5920,-410,5,-6.48,296738660,49081,57.07,6370,6510,5810,8220,4440,6330,6045.90,0.48,0,-4224,7156,6742,6536,6122,5916,6640,6020,42,1890,500,4550,10,1,8433231,499,-74.94,1.13,12,0.58,-79.00,5259.00,11900,20240604,-50.25,5810,20241121,1.89,11900,-50.25,20240604,5810,1.89,20241121,11900,-50.25,20240604,5810,1.89,20241121,3.13,N,327260,500,42 억,,40623,N,N,0,N,00,N
20241121,121139,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5970,-360,5,-5.69,253702710,41839,48.65,6370,6510,5810,8220,4440,6330,6063.79,0.48,0,-5969,7156,6742,6536,6122,5916,6640,6020,42,1890,500,4550,10,1,8433231,503,-75.57,1.14,12,0.50,-79.00,5259.00,11900,20240604,-49.83,5810,20241121,2.75,11900,-49.83,20240604,5810,2.75,20241121,11900,-49.83,20240604,5810,2.75,20241121,3.13,N,327260,500,42 억,,40623,N,N,0,N,00,N
20241121,111144,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,5990,-340,5,-5.37,191465950,31376,36.48,6370,6510,5810,8220,4440,6330,6102.31,0.48,0,-5640,7156,6742,6536,6122,5916,6640,6020,42,1890,500,4550,10,1,8433231,505,-75.82,1.14,12,0.37,-79.00,5259.00,11900,20240604,-49.66,5810,20241121,3.10,11900,-49.66,20240604,5810,3.10,20241121,11900,-49.66,20240604,5810,3.10,20241121,3.13,N,327260,500,42 억,,40623,N,N,0,N,00,N
20241121,101142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6210,-120,5,-1.90,69447680,11108,12.92,6370,6510,6170,8220,4440,6330,6252.04,0.48,0,-871,7156,6742,6536,6122,5916,6640,6020,42,1890,500,4550,10,1,8433231,524,-78.61,1.18,12,0.13,-79.00,5259.00,11900,20240604,-47.82,6100,20241031,1.80,11900,-47.82,20240604,6100,1.80,20241031,11900,-47.82,20240604,6100,1.80,20241031,3.13,N,327260,500,42 억,,40623,N,N,0,N,00,N
20241121,091144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6370,40,2,0.63,17168210,2695,3.13,6370,6510,6290,8220,4440,6330,6370.39,0.48,0,-687,7156,6742,6536,6122,5916,6640,6020,42,1890,500,4550,10,1,8433231,537,-80.63,1.21,12,0.03,-79.00,5259.00,11900,20240604,-46.47,6100,20241031,4.43,11900,-46.47,20240604,6100,4.43,20241031,11900,-46.47,20240604,6100,4.43,20241031,3.13,N,327260,500,42 억,,40623,N,N,0,N,00,N
20241120,161133,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6330,-620,5,-8.92,560514460,85396,244.41,6950,6950,6330,9030,4870,6950,6563.82,0.55,0,-7105,7310,7130,6940,6760,6570,7220,6850,42,2080,500,5000,10,1,8433231,534,-80.13,1.20,12,1.01,-79.00,5259.00,11900,20240604,-46.81,6100,20241031,3.77,11900,-46.81,20240604,6100,3.77,20241031,11900,-46.81,20240604,6100,3.77,20241031,3.09,N,327260,500,42 억,,46157,N,N,0,N,00,N
20241120,151147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6410,-540,5,-7.77,480931130,72888,208.62,6950,6950,6350,9030,4870,6950,6598.22,0.55,0,-5970,7310,7130,6940,6760,6570,7220,6850,42,2080,500,5000,10,1,8433231,541,-81.14,1.22,12,0.86,-79.00,5259.00,11900,20240604,-46.13,6100,20241031,5.08,11900,-46.13,20240604,6100,5.08,20241031,11900,-46.13,20240604,6100,5.08,20241031,3.09,N,327260,500,42 억,,46157,N,N,0,N,00,N
20241120,141151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6410,-540,5,-7.77,431503970,65187,186.57,6950,6950,6350,9030,4870,6950,6619.48,0.55,0,-6219,7310,7130,6940,6760,6570,7220,6850,42,2080,500,5000,10,1,8433231,541,-81.14,1.22,12,0.77,-79.00,5259.00,11900,20240604,-46.13,6100,20241031,5.08,11900,-46.13,20240604,6100,5.08,20241031,11900,-46.13,20240604,6100,5.08,20241031,3.09,N,327260,500,42 억,,46157,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 161127 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 5350 -980 5 -15.48 957519150 168495 195.91 6370 6510 5310 8220 4440 6330 5683.42 0.48 0 16932 7156 6742 6536 6122 5916 6640 6020 42 1890 500 4550 10 1 8433231 451 -67.72 1.02 12 2.00 -79.00 5259.00 11900 20240604 -55.04 5310 20241121 0.75 11900 -55.04 20240604 5310 0.75 20241121 11900 -55.04 20240604 5310 0.75 20241121 3.13 N 327260 500 42 억 40623 N N 0 N 00 N
3 20241121 151148 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 5360 -970 5 -15.32 791393760 137533 159.91 6370 6510 5310 8220 4440 6330 5754.21 0.48 0 8744 7156 6742 6536 6122 5916 6640 6020 42 1890 500 4550 10 1 8433231 452 -67.85 1.02 12 1.63 -79.00 5259.00 11900 20240604 -54.96 5310 20241121 0.94 11900 -54.96 20240604 5310 0.94 20241121 11900 -54.96 20240604 5310 0.94 20241121 3.13 N 327260 500 42 억 40623 N N 0 N 00 N
4 20241121 141146 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 5950 -380 5 -6.00 323585100 53615 62.34 6370 6510 5810 8220 4440 6330 6035.35 0.48 0 -4343 7156 6742 6536 6122 5916 6640 6020 42 1890 500 4550 10 1 8433231 502 -75.32 1.13 12 0.64 -79.00 5259.00 11900 20240604 -50.00 5810 20241121 2.41 11900 -50.00 20240604 5810 2.41 20241121 11900 -50.00 20240604 5810 2.41 20241121 3.13 N 327260 500 42 억 40623 N N 0 N 00 N
5 20241121 131139 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 5920 -410 5 -6.48 296738660 49081 57.07 6370 6510 5810 8220 4440 6330 6045.90 0.48 0 -4224 7156 6742 6536 6122 5916 6640 6020 42 1890 500 4550 10 1 8433231 499 -74.94 1.13 12 0.58 -79.00 5259.00 11900 20240604 -50.25 5810 20241121 1.89 11900 -50.25 20240604 5810 1.89 20241121 11900 -50.25 20240604 5810 1.89 20241121 3.13 N 327260 500 42 억 40623 N N 0 N 00 N
6 20241121 121139 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 5970 -360 5 -5.69 253702710 41839 48.65 6370 6510 5810 8220 4440 6330 6063.79 0.48 0 -5969 7156 6742 6536 6122 5916 6640 6020 42 1890 500 4550 10 1 8433231 503 -75.57 1.14 12 0.50 -79.00 5259.00 11900 20240604 -49.83 5810 20241121 2.75 11900 -49.83 20240604 5810 2.75 20241121 11900 -49.83 20240604 5810 2.75 20241121 3.13 N 327260 500 42 억 40623 N N 0 N 00 N
7 20241121 111144 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 5990 -340 5 -5.37 191465950 31376 36.48 6370 6510 5810 8220 4440 6330 6102.31 0.48 0 -5640 7156 6742 6536 6122 5916 6640 6020 42 1890 500 4550 10 1 8433231 505 -75.82 1.14 12 0.37 -79.00 5259.00 11900 20240604 -49.66 5810 20241121 3.10 11900 -49.66 20240604 5810 3.10 20241121 11900 -49.66 20240604 5810 3.10 20241121 3.13 N 327260 500 42 억 40623 N N 0 N 00 N
8 20241121 101142 57 100.00 KOSDAQ 기타제조 N N N N N 6210 -120 5 -1.90 69447680 11108 12.92 6370 6510 6170 8220 4440 6330 6252.04 0.48 0 -871 7156 6742 6536 6122 5916 6640 6020 42 1890 500 4550 10 1 8433231 524 -78.61 1.18 12 0.13 -79.00 5259.00 11900 20240604 -47.82 6100 20241031 1.80 11900 -47.82 20240604 6100 1.80 20241031 11900 -47.82 20240604 6100 1.80 20241031 3.13 N 327260 500 42 억 40623 N N 0 N 00 N
9 20241121 091144 57 100.00 KOSDAQ 기타제조 N N N N N 6370 40 2 0.63 17168210 2695 3.13 6370 6510 6290 8220 4440 6330 6370.39 0.48 0 -687 7156 6742 6536 6122 5916 6640 6020 42 1890 500 4550 10 1 8433231 537 -80.63 1.21 12 0.03 -79.00 5259.00 11900 20240604 -46.47 6100 20241031 4.43 11900 -46.47 20240604 6100 4.43 20241031 11900 -46.47 20240604 6100 4.43 20241031 3.13 N 327260 500 42 억 40623 N N 0 N 00 N
10 20241120 161133 57 100.00 KOSDAQ 기타제조 N N N N N 6330 -620 5 -8.92 560514460 85396 244.41 6950 6950 6330 9030 4870 6950 6563.82 0.55 0 -7105 7310 7130 6940 6760 6570 7220 6850 42 2080 500 5000 10 1 8433231 534 -80.13 1.20 12 1.01 -79.00 5259.00 11900 20240604 -46.81 6100 20241031 3.77 11900 -46.81 20240604 6100 3.77 20241031 11900 -46.81 20240604 6100 3.77 20241031 3.09 N 327260 500 42 억 46157 N N 0 N 00 N
11 20241120 151147 57 100.00 KOSDAQ 기타제조 N N N N N 6410 -540 5 -7.77 480931130 72888 208.62 6950 6950 6350 9030 4870 6950 6598.22 0.55 0 -5970 7310 7130 6940 6760 6570 7220 6850 42 2080 500 5000 10 1 8433231 541 -81.14 1.22 12 0.86 -79.00 5259.00 11900 20240604 -46.13 6100 20241031 5.08 11900 -46.13 20240604 6100 5.08 20241031 11900 -46.13 20240604 6100 5.08 20241031 3.09 N 327260 500 42 억 46157 N N 0 N 00 N
12 20241120 141151 57 100.00 KOSDAQ 기타제조 N N N N N 6410 -540 5 -7.77 431503970 65187 186.57 6950 6950 6350 9030 4870 6950 6619.48 0.55 0 -6219 7310 7130 6940 6760 6570 7220 6850 42 2080 500 5000 10 1 8433231 541 -81.14 1.22 12 0.77 -79.00 5259.00 11900 20240604 -46.13 6100 20241031 5.08 11900 -46.13 20240604 6100 5.08 20241031 11900 -46.13 20240604 6100 5.08 20241031 3.09 N 327260 500 42 억 46157 N N 0 N 00 N