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
335870/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
20241121,161133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1568,-44,5,-2.73,291586817,185823,54.25,1595,1610,1520,2095,1129,1612,1569.16,12.87,0,-12997,1712,1661,1561,1510,1410,1687,1536,17,483,100,1090,1,1,16681422,262,7.84,0.87,12,1.11,200.00,1793.00,2145,20241113,-26.90,900,20240805,74.22,2145,-26.90,20241113,900,74.22,20240805,2145,-26.90,20241113,900,74.22,20240805,0.00,N,335870,100,16 억,,2147517,N,Y,0,N,00,N
20241121,151154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1588,-24,5,-1.49,273478596,174281,50.88,1595,1610,1520,2095,1129,1612,1569.18,12.87,0,-11564,1712,1661,1561,1510,1410,1687,1536,17,483,100,1090,1,1,16681422,265,7.94,0.89,12,1.04,200.00,1793.00,2145,20241113,-25.97,900,20240805,76.44,2145,-25.97,20241113,900,76.44,20240805,2145,-25.97,20241113,900,76.44,20240805,0.00,N,335870,100,16 억,,2147517,N,N,0,N,00,N
20241121,141152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1593,-19,5,-1.18,245397811,156396,45.66,1595,1610,1520,2095,1129,1612,1569.08,12.87,0,-11462,1712,1661,1561,1510,1410,1687,1536,17,483,100,1090,1,1,16681422,266,7.96,0.89,12,0.94,200.00,1793.00,2145,20241113,-25.73,900,20240805,77.00,2145,-25.73,20241113,900,77.00,20240805,2145,-25.73,20241113,900,77.00,20240805,0.00,N,335870,100,16 억,,2147517,N,N,0,N,00,N
20241121,131146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1596,-16,5,-0.99,221226533,141144,41.21,1595,1610,1520,2095,1129,1612,1567.38,12.87,0,-13528,1712,1661,1561,1510,1410,1687,1536,17,483,100,1090,1,1,16681422,266,7.98,0.89,12,0.85,200.00,1793.00,2145,20241113,-25.59,900,20240805,77.33,2145,-25.59,20241113,900,77.33,20240805,2145,-25.59,20241113,900,77.33,20240805,0.00,N,335870,100,16 억,,2147517,N,N,0,N,00,N
20241121,121145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1583,-29,5,-1.80,196332117,125419,36.61,1595,1610,1520,2095,1129,1612,1565.41,12.87,0,-13818,1712,1661,1561,1510,1410,1687,1536,17,483,100,1090,1,1,16681422,264,7.92,0.88,12,0.75,200.00,1793.00,2145,20241113,-26.20,900,20240805,75.89,2145,-26.20,20241113,900,75.89,20240805,2145,-26.20,20241113,900,75.89,20240805,0.00,N,335870,100,16 억,,2147517,N,N,0,N,00,N
20241121,111150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1598,-14,5,-0.87,142506055,91729,26.78,1595,1599,1520,2095,1129,1612,1553.55,12.87,0,-2248,1712,1661,1561,1510,1410,1687,1536,17,483,100,1090,1,1,16681422,267,7.99,0.89,12,0.55,200.00,1793.00,2145,20241113,-25.50,900,20240805,77.56,2145,-25.50,20241113,900,77.56,20240805,2145,-25.50,20241113,900,77.56,20240805,0.00,N,335870,100,16 억,,2147517,N,N,0,N,00,N
20241121,101149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1561,-51,5,-3.16,111995723,72149,21.06,1595,1595,1520,2095,1129,1612,1552.28,12.87,0,-2479,1712,1661,1561,1510,1410,1687,1536,17,483,100,1090,1,1,16681422,260,7.80,0.87,12,0.43,200.00,1793.00,2145,20241113,-27.23,900,20240805,73.44,2145,-27.23,20241113,900,73.44,20240805,2145,-27.23,20241113,900,73.44,20240805,0.00,N,335870,100,16 억,,2147517,N,N,0,N,00,N
20241121,091150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1561,-51,5,-3.16,45985972,29299,8.55,1595,1595,1523,2095,1129,1612,1569.54,12.87,0,-2249,1712,1661,1561,1510,1410,1687,1536,17,483,100,1090,1,1,16681422,260,7.80,0.87,12,0.18,200.00,1793.00,2145,20241113,-27.23,900,20240805,73.44,2145,-27.23,20241113,900,73.44,20240805,2145,-27.23,20241113,900,73.44,20240805,0.00,N,335870,100,16 억,,2147517,N,N,0,N,00,N
20241120,161139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1612,82,2,5.36,513402942,339115,118.25,1514,1612,1461,1989,1071,1530,1513.27,12.80,0,12810,1654,1592,1531,1469,1408,1561,1438,17,459,100,1040,1,1,16681422,269,8.06,0.90,12,2.03,200.00,1793.00,2145,20241113,-24.85,900,20240805,79.11,2145,-24.85,20241113,900,79.11,20240805,2145,-24.85,20241113,900,79.11,20240805,0.00,N,335870,100,16 억,,2134718,N,N,0,N,00,N
20241120,151154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1564,34,2,2.22,415365353,277318,96.70,1514,1582,1461,1989,1071,1530,1497.67,12.80,0,18699,1654,1592,1531,1469,1408,1561,1438,17,459,100,1040,1,1,16681422,261,7.82,0.87,12,1.66,200.00,1793.00,2145,20241113,-27.09,900,20240805,73.78,2145,-27.09,20241113,900,73.78,20240805,2145,-27.09,20241113,900,73.78,20240805,0.00,N,335870,100,16 억,,2134718,N,N,0,N,00,N
20241120,141157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,-5,5,-0.33,355448331,238390,83.13,1514,1530,1461,1989,1071,1530,1490.87,12.80,0,10108,1654,1592,1531,1469,1408,1561,1438,17,459,100,1040,1,1,16681422,254,7.62,0.85,12,1.43,200.00,1793.00,2145,20241113,-28.90,900,20240805,69.44,2145,-28.90,20241113,900,69.44,20240805,2145,-28.90,20241113,900,69.44,20240805,0.00,N,335870,100,16 억,,2134718,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 161133 57 100.00 KOSDAQ 유통 N N N N N 1568 -44 5 -2.73 291586817 185823 54.25 1595 1610 1520 2095 1129 1612 1569.16 12.87 0 -12997 1712 1661 1561 1510 1410 1687 1536 17 483 100 1090 1 1 16681422 262 7.84 0.87 12 1.11 200.00 1793.00 2145 20241113 -26.90 900 20240805 74.22 2145 -26.90 20241113 900 74.22 20240805 2145 -26.90 20241113 900 74.22 20240805 0.00 N 335870 100 16 억 2147517 N Y 0 N 00 N
3 20241121 151154 57 100.00 KOSDAQ 유통 N N N N N 1588 -24 5 -1.49 273478596 174281 50.88 1595 1610 1520 2095 1129 1612 1569.18 12.87 0 -11564 1712 1661 1561 1510 1410 1687 1536 17 483 100 1090 1 1 16681422 265 7.94 0.89 12 1.04 200.00 1793.00 2145 20241113 -25.97 900 20240805 76.44 2145 -25.97 20241113 900 76.44 20240805 2145 -25.97 20241113 900 76.44 20240805 0.00 N 335870 100 16 억 2147517 N N 0 N 00 N
4 20241121 141152 57 100.00 KOSDAQ 유통 N N N N N 1593 -19 5 -1.18 245397811 156396 45.66 1595 1610 1520 2095 1129 1612 1569.08 12.87 0 -11462 1712 1661 1561 1510 1410 1687 1536 17 483 100 1090 1 1 16681422 266 7.96 0.89 12 0.94 200.00 1793.00 2145 20241113 -25.73 900 20240805 77.00 2145 -25.73 20241113 900 77.00 20240805 2145 -25.73 20241113 900 77.00 20240805 0.00 N 335870 100 16 억 2147517 N N 0 N 00 N
5 20241121 131146 57 100.00 KOSDAQ 유통 N N N N N 1596 -16 5 -0.99 221226533 141144 41.21 1595 1610 1520 2095 1129 1612 1567.38 12.87 0 -13528 1712 1661 1561 1510 1410 1687 1536 17 483 100 1090 1 1 16681422 266 7.98 0.89 12 0.85 200.00 1793.00 2145 20241113 -25.59 900 20240805 77.33 2145 -25.59 20241113 900 77.33 20240805 2145 -25.59 20241113 900 77.33 20240805 0.00 N 335870 100 16 억 2147517 N N 0 N 00 N
6 20241121 121145 57 100.00 KOSDAQ 유통 N N N N N 1583 -29 5 -1.80 196332117 125419 36.61 1595 1610 1520 2095 1129 1612 1565.41 12.87 0 -13818 1712 1661 1561 1510 1410 1687 1536 17 483 100 1090 1 1 16681422 264 7.92 0.88 12 0.75 200.00 1793.00 2145 20241113 -26.20 900 20240805 75.89 2145 -26.20 20241113 900 75.89 20240805 2145 -26.20 20241113 900 75.89 20240805 0.00 N 335870 100 16 억 2147517 N N 0 N 00 N
7 20241121 111150 57 100.00 KOSDAQ 유통 N N N N N 1598 -14 5 -0.87 142506055 91729 26.78 1595 1599 1520 2095 1129 1612 1553.55 12.87 0 -2248 1712 1661 1561 1510 1410 1687 1536 17 483 100 1090 1 1 16681422 267 7.99 0.89 12 0.55 200.00 1793.00 2145 20241113 -25.50 900 20240805 77.56 2145 -25.50 20241113 900 77.56 20240805 2145 -25.50 20241113 900 77.56 20240805 0.00 N 335870 100 16 억 2147517 N N 0 N 00 N
8 20241121 101149 57 100.00 KOSDAQ 유통 N N N N N 1561 -51 5 -3.16 111995723 72149 21.06 1595 1595 1520 2095 1129 1612 1552.28 12.87 0 -2479 1712 1661 1561 1510 1410 1687 1536 17 483 100 1090 1 1 16681422 260 7.80 0.87 12 0.43 200.00 1793.00 2145 20241113 -27.23 900 20240805 73.44 2145 -27.23 20241113 900 73.44 20240805 2145 -27.23 20241113 900 73.44 20240805 0.00 N 335870 100 16 억 2147517 N N 0 N 00 N
9 20241121 091150 57 100.00 KOSDAQ 유통 N N N N N 1561 -51 5 -3.16 45985972 29299 8.55 1595 1595 1523 2095 1129 1612 1569.54 12.87 0 -2249 1712 1661 1561 1510 1410 1687 1536 17 483 100 1090 1 1 16681422 260 7.80 0.87 12 0.18 200.00 1793.00 2145 20241113 -27.23 900 20240805 73.44 2145 -27.23 20241113 900 73.44 20240805 2145 -27.23 20241113 900 73.44 20240805 0.00 N 335870 100 16 억 2147517 N N 0 N 00 N
10 20241120 161139 57 100.00 KOSDAQ 유통 N N N N N 1612 82 2 5.36 513402942 339115 118.25 1514 1612 1461 1989 1071 1530 1513.27 12.80 0 12810 1654 1592 1531 1469 1408 1561 1438 17 459 100 1040 1 1 16681422 269 8.06 0.90 12 2.03 200.00 1793.00 2145 20241113 -24.85 900 20240805 79.11 2145 -24.85 20241113 900 79.11 20240805 2145 -24.85 20241113 900 79.11 20240805 0.00 N 335870 100 16 억 2134718 N N 0 N 00 N
11 20241120 151154 57 100.00 KOSDAQ 유통 N N N N N 1564 34 2 2.22 415365353 277318 96.70 1514 1582 1461 1989 1071 1530 1497.67 12.80 0 18699 1654 1592 1531 1469 1408 1561 1438 17 459 100 1040 1 1 16681422 261 7.82 0.87 12 1.66 200.00 1793.00 2145 20241113 -27.09 900 20240805 73.78 2145 -27.09 20241113 900 73.78 20240805 2145 -27.09 20241113 900 73.78 20240805 0.00 N 335870 100 16 억 2134718 N N 0 N 00 N
12 20241120 141157 57 100.00 KOSDAQ 유통 N N N N N 1525 -5 5 -0.33 355448331 238390 83.13 1514 1530 1461 1989 1071 1530 1490.87 12.80 0 10108 1654 1592 1531 1469 1408 1561 1438 17 459 100 1040 1 1 16681422 254 7.62 0.85 12 1.43 200.00 1793.00 2145 20241113 -28.90 900 20240805 69.44 2145 -28.90 20241113 900 69.44 20240805 2145 -28.90 20241113 900 69.44 20240805 0.00 N 335870 100 16 억 2134718 N N 0 N 00 N