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
362320/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
20241121,161156,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,-30,5,-0.58,3080596210,578512,783.31,5140,5570,5050,6660,3600,5130,5325.57,0.00,0,-87250,5350,5240,5180,5070,5010,5210,5040,103,1530,500,3690,10,1,20551290,1048,-44.74,1.61,12,2.81,-114.00,3164.00,13790,20240624,-63.02,4890,20241115,4.29,13790,-63.02,20240624,4890,4.29,20241115,13790,-63.02,20240624,4890,4.29,20241115,5.09,N,362320,500,102 억,,0,N,N,10,N,00,N
20241121,151218,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5080,-50,5,-0.97,3017469770,566099,766.50,5140,5570,5050,6660,3600,5130,5330.29,0.00,0,-82692,5350,5240,5180,5070,5010,5210,5040,103,1530,500,3690,10,1,20551290,1044,-44.56,1.61,12,2.75,-114.00,3164.00,13790,20240624,-63.16,4890,20241115,3.89,13790,-63.16,20240624,4890,3.89,20241115,13790,-63.16,20240624,4890,3.89,20241115,5.09,N,362320,500,102 억,,0,N,N,8,N,00,N
20241121,141216,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5140,10,2,0.19,2810845610,525629,711.70,5140,5570,5050,6660,3600,5130,5347.58,0.00,0,-89277,5350,5240,5180,5070,5010,5210,5040,103,1530,500,3690,10,1,20551290,1056,-45.09,1.62,12,2.56,-114.00,3164.00,13790,20240624,-62.73,4890,20241115,5.11,13790,-62.73,20240624,4890,5.11,20241115,13790,-62.73,20240624,4890,5.11,20241115,5.09,N,362320,500,102 억,,0,N,N,8,N,00,N
20241121,131208,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5200,70,2,1.36,2704673170,505052,683.84,5140,5570,5050,6660,3600,5130,5355.24,0.00,0,-92802,5350,5240,5180,5070,5010,5210,5040,103,1530,500,3690,10,1,20551290,1069,-45.61,1.64,12,2.46,-114.00,3164.00,13790,20240624,-62.29,4890,20241115,6.34,13790,-62.29,20240624,4890,6.34,20241115,13790,-62.29,20240624,4890,6.34,20241115,5.09,N,362320,500,102 억,,0,N,N,8,N,00,N
20241121,121209,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5240,110,2,2.14,2638108450,492278,666.55,5140,5570,5050,6660,3600,5130,5358.98,0.00,0,-93187,5350,5240,5180,5070,5010,5210,5040,103,1530,500,3690,10,1,20551290,1077,-45.96,1.66,12,2.40,-114.00,3164.00,13790,20240624,-62.00,4890,20241115,7.16,13790,-62.00,20240624,4890,7.16,20241115,13790,-62.00,20240624,4890,7.16,20241115,5.09,N,362320,500,102 억,,0,N,N,8,N,00,N
20241121,111214,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5170,40,2,0.78,2511722900,467945,633.60,5140,5570,5050,6660,3600,5130,5367.56,0.00,0,-89686,5350,5240,5180,5070,5010,5210,5040,103,1530,500,3690,10,1,20551290,1063,-45.35,1.63,12,2.28,-114.00,3164.00,13790,20240624,-62.51,4890,20241115,5.73,13790,-62.51,20240624,4890,5.73,20241115,13790,-62.51,20240624,4890,5.73,20241115,5.09,N,362320,500,102 억,,0,N,N,8,N,00,N
20241121,101212,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5250,120,2,2.34,287165820,55354,74.95,5140,5300,5050,6660,3600,5130,5187.81,0.00,0,-7210,5350,5240,5180,5070,5010,5210,5040,103,1530,500,3690,10,1,20551290,1079,-46.05,1.66,12,0.27,-114.00,3164.00,13790,20240624,-61.93,4890,20241115,7.36,13790,-61.93,20240624,4890,7.36,20241115,13790,-61.93,20240624,4890,7.36,20241115,5.09,N,362320,500,102 억,,0,N,N,8,N,00,N
20241121,091214,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5170,40,2,0.78,38623180,7504,10.16,5140,5190,5140,6660,3600,5130,5147.01,0.00,0,-223,5350,5240,5180,5070,5010,5210,5040,103,1530,500,3690,10,1,20551290,1063,-45.35,1.63,12,0.04,-114.00,3164.00,13790,20240624,-62.51,4890,20241115,5.73,13790,-62.51,20240624,4890,5.73,20241115,13790,-62.51,20240624,4890,5.73,20241115,5.09,N,362320,500,102 억,,0,N,N,8,N,00,N
20241120,161202,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5130,-10,5,-0.19,380657360,73287,97.74,5140,5290,5120,6680,3600,5140,5194.13,0.00,0,-7171,5293,5216,5133,5056,4973,5255,5095,103,1540,500,3700,10,1,20551290,1054,-45.00,1.62,12,0.36,-114.00,3164.00,13790,20240624,-62.80,4890,20241115,4.91,13790,-62.80,20240624,4890,4.91,20241115,13790,-62.80,20240624,4890,4.91,20241115,5.19,N,362320,500,102 억,,0,N,N,8,N,00,N
20241120,151218,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,10,2,0.19,358122000,68899,91.89,5140,5290,5120,6680,3600,5140,5197.78,0.00,0,-7531,5293,5216,5133,5056,4973,5255,5095,103,1540,500,3700,10,1,20551290,1058,-45.18,1.63,12,0.34,-114.00,3164.00,13790,20240624,-62.65,4890,20241115,5.32,13790,-62.65,20240624,4890,5.32,20241115,13790,-62.65,20240624,4890,5.32,20241115,5.19,N,362320,500,102 억,,0,N,N,11,N,00,N
20241120,141220,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5220,80,2,1.56,250248480,48042,64.07,5140,5290,5120,6680,3600,5140,5208.95,0.00,0,-5228,5293,5216,5133,5056,4973,5255,5095,103,1540,500,3700,10,1,20551290,1073,-45.79,1.65,12,0.23,-114.00,3164.00,13790,20240624,-62.15,4890,20241115,6.75,13790,-62.15,20240624,4890,6.75,20241115,13790,-62.15,20240624,4890,6.75,20241115,5.19,N,362320,500,102 억,,0,N,N,11,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 161156 55 60.00 KOSDAQ 유통 N N N Y 60 N 5100 -30 5 -0.58 3080596210 578512 783.31 5140 5570 5050 6660 3600 5130 5325.57 0.00 0 -87250 5350 5240 5180 5070 5010 5210 5040 103 1530 500 3690 10 1 20551290 1048 -44.74 1.61 12 2.81 -114.00 3164.00 13790 20240624 -63.02 4890 20241115 4.29 13790 -63.02 20240624 4890 4.29 20241115 13790 -63.02 20240624 4890 4.29 20241115 5.09 N 362320 500 102 억 0 N N 10 N 00 N
3 20241121 151218 55 60.00 KOSDAQ 유통 N N N Y 60 N 5080 -50 5 -0.97 3017469770 566099 766.50 5140 5570 5050 6660 3600 5130 5330.29 0.00 0 -82692 5350 5240 5180 5070 5010 5210 5040 103 1530 500 3690 10 1 20551290 1044 -44.56 1.61 12 2.75 -114.00 3164.00 13790 20240624 -63.16 4890 20241115 3.89 13790 -63.16 20240624 4890 3.89 20241115 13790 -63.16 20240624 4890 3.89 20241115 5.09 N 362320 500 102 억 0 N N 8 N 00 N
4 20241121 141216 55 60.00 KOSDAQ 유통 N N N Y 60 N 5140 10 2 0.19 2810845610 525629 711.70 5140 5570 5050 6660 3600 5130 5347.58 0.00 0 -89277 5350 5240 5180 5070 5010 5210 5040 103 1530 500 3690 10 1 20551290 1056 -45.09 1.62 12 2.56 -114.00 3164.00 13790 20240624 -62.73 4890 20241115 5.11 13790 -62.73 20240624 4890 5.11 20241115 13790 -62.73 20240624 4890 5.11 20241115 5.09 N 362320 500 102 억 0 N N 8 N 00 N
5 20241121 131208 55 60.00 KOSDAQ 유통 N N N Y 60 N 5200 70 2 1.36 2704673170 505052 683.84 5140 5570 5050 6660 3600 5130 5355.24 0.00 0 -92802 5350 5240 5180 5070 5010 5210 5040 103 1530 500 3690 10 1 20551290 1069 -45.61 1.64 12 2.46 -114.00 3164.00 13790 20240624 -62.29 4890 20241115 6.34 13790 -62.29 20240624 4890 6.34 20241115 13790 -62.29 20240624 4890 6.34 20241115 5.09 N 362320 500 102 억 0 N N 8 N 00 N
6 20241121 121209 55 60.00 KOSDAQ 유통 N N N Y 60 N 5240 110 2 2.14 2638108450 492278 666.55 5140 5570 5050 6660 3600 5130 5358.98 0.00 0 -93187 5350 5240 5180 5070 5010 5210 5040 103 1530 500 3690 10 1 20551290 1077 -45.96 1.66 12 2.40 -114.00 3164.00 13790 20240624 -62.00 4890 20241115 7.16 13790 -62.00 20240624 4890 7.16 20241115 13790 -62.00 20240624 4890 7.16 20241115 5.09 N 362320 500 102 억 0 N N 8 N 00 N
7 20241121 111214 55 60.00 KOSDAQ 유통 N N N Y 60 N 5170 40 2 0.78 2511722900 467945 633.60 5140 5570 5050 6660 3600 5130 5367.56 0.00 0 -89686 5350 5240 5180 5070 5010 5210 5040 103 1530 500 3690 10 1 20551290 1063 -45.35 1.63 12 2.28 -114.00 3164.00 13790 20240624 -62.51 4890 20241115 5.73 13790 -62.51 20240624 4890 5.73 20241115 13790 -62.51 20240624 4890 5.73 20241115 5.09 N 362320 500 102 억 0 N N 8 N 00 N
8 20241121 101212 55 60.00 KOSDAQ 유통 N N N Y 60 N 5250 120 2 2.34 287165820 55354 74.95 5140 5300 5050 6660 3600 5130 5187.81 0.00 0 -7210 5350 5240 5180 5070 5010 5210 5040 103 1530 500 3690 10 1 20551290 1079 -46.05 1.66 12 0.27 -114.00 3164.00 13790 20240624 -61.93 4890 20241115 7.36 13790 -61.93 20240624 4890 7.36 20241115 13790 -61.93 20240624 4890 7.36 20241115 5.09 N 362320 500 102 억 0 N N 8 N 00 N
9 20241121 091214 55 60.00 KOSDAQ 유통 N N N Y 60 N 5170 40 2 0.78 38623180 7504 10.16 5140 5190 5140 6660 3600 5130 5147.01 0.00 0 -223 5350 5240 5180 5070 5010 5210 5040 103 1530 500 3690 10 1 20551290 1063 -45.35 1.63 12 0.04 -114.00 3164.00 13790 20240624 -62.51 4890 20241115 5.73 13790 -62.51 20240624 4890 5.73 20241115 13790 -62.51 20240624 4890 5.73 20241115 5.09 N 362320 500 102 억 0 N N 8 N 00 N
10 20241120 161202 55 60.00 KOSDAQ 유통 N N N Y 60 N 5130 -10 5 -0.19 380657360 73287 97.74 5140 5290 5120 6680 3600 5140 5194.13 0.00 0 -7171 5293 5216 5133 5056 4973 5255 5095 103 1540 500 3700 10 1 20551290 1054 -45.00 1.62 12 0.36 -114.00 3164.00 13790 20240624 -62.80 4890 20241115 4.91 13790 -62.80 20240624 4890 4.91 20241115 13790 -62.80 20240624 4890 4.91 20241115 5.19 N 362320 500 102 억 0 N N 8 N 00 N
11 20241120 151218 55 60.00 KOSDAQ 유통 N N N Y 60 N 5150 10 2 0.19 358122000 68899 91.89 5140 5290 5120 6680 3600 5140 5197.78 0.00 0 -7531 5293 5216 5133 5056 4973 5255 5095 103 1540 500 3700 10 1 20551290 1058 -45.18 1.63 12 0.34 -114.00 3164.00 13790 20240624 -62.65 4890 20241115 5.32 13790 -62.65 20240624 4890 5.32 20241115 13790 -62.65 20240624 4890 5.32 20241115 5.19 N 362320 500 102 억 0 N N 11 N 00 N
12 20241120 141220 55 60.00 KOSDAQ 유통 N N N Y 60 N 5220 80 2 1.56 250248480 48042 64.07 5140 5290 5120 6680 3600 5140 5208.95 0.00 0 -5228 5293 5216 5133 5056 4973 5255 5095 103 1540 500 3700 10 1 20551290 1073 -45.79 1.65 12 0.23 -114.00 3164.00 13790 20240624 -62.15 4890 20241115 6.75 13790 -62.15 20240624 4890 6.75 20241115 13790 -62.15 20240624 4890 6.75 20241115 5.19 N 362320 500 102 억 0 N N 11 N 00 N