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
369370/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
20241121,161200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1590,61,2,3.99,9854126,6216,77.62,1530,1651,1530,1987,1071,1529,1585.28,8.80,0,-134,1710,1619,1574,1483,1438,1597,1461,50,458,100,1000,1,1,49871911,793,-7.07,2.59,12,0.01,-225.00,615.00,3165,20231124,-49.76,1500,20241115,6.00,2745,-42.08,20240409,1500,6.00,20241115,3165,-49.76,20231124,1500,6.00,20241115,0.09,N,369370,100,49 억,,4388845,N,N,0,N,00,N
20241121,151222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1590,61,2,3.99,9774626,6166,77.00,1530,1651,1530,1987,1071,1529,1585.25,8.80,0,-134,1710,1619,1574,1483,1438,1597,1461,50,458,100,1000,1,1,49871911,793,-7.07,2.59,12,0.01,-225.00,615.00,3165,20231124,-49.76,1500,20241115,6.00,2745,-42.08,20240409,1500,6.00,20241115,3165,-49.76,20231124,1500,6.00,20241115,0.09,N,369370,100,49 억,,4388845,N,N,0,N,00,N
20241121,141221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1547,18,2,1.18,9254317,5838,72.90,1530,1651,1530,1987,1071,1529,1585.19,8.80,0,-54,1710,1619,1574,1483,1438,1597,1461,50,458,100,1000,1,1,49871911,772,-6.88,2.52,12,0.01,-225.00,615.00,3165,20231124,-51.12,1500,20241115,3.13,2745,-43.64,20240409,1500,3.13,20241115,3165,-51.12,20231124,1500,3.13,20241115,0.09,N,369370,100,49 억,,4388845,N,N,0,N,00,N
20241121,131212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1590,61,2,3.99,8662797,5463,68.22,1530,1651,1530,1987,1071,1529,1585.72,8.80,0,-77,1710,1619,1574,1483,1438,1597,1461,50,458,100,1000,1,1,49871911,793,-7.07,2.59,12,0.01,-225.00,615.00,3165,20231124,-49.76,1500,20241115,6.00,2745,-42.08,20240409,1500,6.00,20241115,3165,-49.76,20231124,1500,6.00,20241115,0.09,N,369370,100,49 억,,4388845,N,N,0,N,00,N
20241121,121214,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1595,66,2,4.32,7203889,4531,56.58,1530,1651,1530,1987,1071,1529,1589.91,8.80,0,-100,1710,1619,1574,1483,1438,1597,1461,50,458,100,1000,1,1,49871911,795,-7.09,2.59,12,0.01,-225.00,615.00,3165,20231124,-49.61,1500,20241115,6.33,2745,-41.89,20240409,1500,6.33,20241115,3165,-49.61,20231124,1500,6.33,20241115,0.09,N,369370,100,49 억,,4388845,N,N,0,N,00,N
20241121,111219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1619,90,2,5.89,5257097,3267,40.80,1530,1651,1530,1987,1071,1529,1609.15,8.80,0,-113,1710,1619,1574,1483,1438,1597,1461,50,458,100,1000,1,1,49871911,807,-7.20,2.63,12,0.01,-225.00,615.00,3165,20231124,-48.85,1500,20241115,7.93,2745,-41.02,20240409,1500,7.93,20241115,3165,-48.85,20231124,1500,7.93,20241115,0.09,N,369370,100,49 억,,4388845,N,N,0,N,00,N
20241121,101217,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1577,48,2,3.14,4867346,3025,37.77,1530,1651,1530,1987,1071,1529,1609.04,8.80,0,-113,1710,1619,1574,1483,1438,1597,1461,50,458,100,1000,1,1,49871911,786,-7.01,2.56,12,0.01,-225.00,615.00,3165,20231124,-50.17,1500,20241115,5.13,2745,-42.55,20240409,1500,5.13,20241115,3165,-50.17,20231124,1500,5.13,20241115,0.09,N,369370,100,49 억,,4388845,N,N,0,N,00,N
20241121,091219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1650,121,2,7.91,1055398,659,8.23,1530,1651,1530,1987,1071,1529,1601.51,8.80,0,-79,1710,1619,1574,1483,1438,1597,1461,50,458,100,1000,1,1,49871911,823,-7.33,2.68,12,0.00,-225.00,615.00,3165,20231124,-47.87,1500,20241115,10.00,2745,-39.89,20240409,1500,10.00,20241115,3165,-47.87,20231124,1500,10.00,20241115,0.09,N,369370,100,49 억,,4388845,N,N,0,N,00,N
20241120,161206,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1529,-141,5,-8.44,12280570,7770,61.61,1650,1665,1529,2170,1169,1670,1580.51,8.80,0,-54,1761,1715,1625,1579,1489,1738,1602,50,500,100,1100,1,1,49871911,763,-6.80,2.49,12,0.02,-225.00,615.00,3165,20231124,-51.69,1500,20241115,1.93,2745,-44.30,20240409,1500,1.93,20241115,3165,-51.69,20231124,1500,1.93,20241115,0.09,N,369370,100,49 억,,4388899,N,N,0,N,00,N
20241120,151222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1600,-70,5,-4.19,8878380,5558,44.07,1650,1665,1568,2170,1169,1670,1597.41,8.80,0,1756,1761,1715,1625,1579,1489,1738,1602,50,500,100,1100,1,1,49871911,798,-7.11,2.60,12,0.01,-225.00,615.00,3165,20231124,-49.45,1500,20241115,6.67,2745,-41.71,20240409,1500,6.67,20241115,3165,-49.45,20231124,1500,6.67,20241115,0.09,N,369370,100,49 억,,4388899,N,N,0,N,00,N
20241120,141225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1600,-70,5,-4.19,8865580,5550,44.01,1650,1665,1568,2170,1169,1670,1597.40,8.80,0,1756,1761,1715,1625,1579,1489,1738,1602,50,500,100,1100,1,1,49871911,798,-7.11,2.60,12,0.01,-225.00,615.00,3165,20231124,-49.45,1500,20241115,6.67,2745,-41.71,20240409,1500,6.67,20241115,3165,-49.45,20231124,1500,6.67,20241115,0.09,N,369370,100,49 억,,4388899,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 161200 57 100.00 KOSDAQ 기타제조 N N N N N 1590 61 2 3.99 9854126 6216 77.62 1530 1651 1530 1987 1071 1529 1585.28 8.80 0 -134 1710 1619 1574 1483 1438 1597 1461 50 458 100 1000 1 1 49871911 793 -7.07 2.59 12 0.01 -225.00 615.00 3165 20231124 -49.76 1500 20241115 6.00 2745 -42.08 20240409 1500 6.00 20241115 3165 -49.76 20231124 1500 6.00 20241115 0.09 N 369370 100 49 억 4388845 N N 0 N 00 N
3 20241121 151222 57 100.00 KOSDAQ 기타제조 N N N N N 1590 61 2 3.99 9774626 6166 77.00 1530 1651 1530 1987 1071 1529 1585.25 8.80 0 -134 1710 1619 1574 1483 1438 1597 1461 50 458 100 1000 1 1 49871911 793 -7.07 2.59 12 0.01 -225.00 615.00 3165 20231124 -49.76 1500 20241115 6.00 2745 -42.08 20240409 1500 6.00 20241115 3165 -49.76 20231124 1500 6.00 20241115 0.09 N 369370 100 49 억 4388845 N N 0 N 00 N
4 20241121 141221 57 100.00 KOSDAQ 기타제조 N N N N N 1547 18 2 1.18 9254317 5838 72.90 1530 1651 1530 1987 1071 1529 1585.19 8.80 0 -54 1710 1619 1574 1483 1438 1597 1461 50 458 100 1000 1 1 49871911 772 -6.88 2.52 12 0.01 -225.00 615.00 3165 20231124 -51.12 1500 20241115 3.13 2745 -43.64 20240409 1500 3.13 20241115 3165 -51.12 20231124 1500 3.13 20241115 0.09 N 369370 100 49 억 4388845 N N 0 N 00 N
5 20241121 131212 57 100.00 KOSDAQ 기타제조 N N N N N 1590 61 2 3.99 8662797 5463 68.22 1530 1651 1530 1987 1071 1529 1585.72 8.80 0 -77 1710 1619 1574 1483 1438 1597 1461 50 458 100 1000 1 1 49871911 793 -7.07 2.59 12 0.01 -225.00 615.00 3165 20231124 -49.76 1500 20241115 6.00 2745 -42.08 20240409 1500 6.00 20241115 3165 -49.76 20231124 1500 6.00 20241115 0.09 N 369370 100 49 억 4388845 N N 0 N 00 N
6 20241121 121214 57 100.00 KOSDAQ 기타제조 N N N N N 1595 66 2 4.32 7203889 4531 56.58 1530 1651 1530 1987 1071 1529 1589.91 8.80 0 -100 1710 1619 1574 1483 1438 1597 1461 50 458 100 1000 1 1 49871911 795 -7.09 2.59 12 0.01 -225.00 615.00 3165 20231124 -49.61 1500 20241115 6.33 2745 -41.89 20240409 1500 6.33 20241115 3165 -49.61 20231124 1500 6.33 20241115 0.09 N 369370 100 49 억 4388845 N N 0 N 00 N
7 20241121 111219 57 100.00 KOSDAQ 기타제조 N N N N N 1619 90 2 5.89 5257097 3267 40.80 1530 1651 1530 1987 1071 1529 1609.15 8.80 0 -113 1710 1619 1574 1483 1438 1597 1461 50 458 100 1000 1 1 49871911 807 -7.20 2.63 12 0.01 -225.00 615.00 3165 20231124 -48.85 1500 20241115 7.93 2745 -41.02 20240409 1500 7.93 20241115 3165 -48.85 20231124 1500 7.93 20241115 0.09 N 369370 100 49 억 4388845 N N 0 N 00 N
8 20241121 101217 57 100.00 KOSDAQ 기타제조 N N N N N 1577 48 2 3.14 4867346 3025 37.77 1530 1651 1530 1987 1071 1529 1609.04 8.80 0 -113 1710 1619 1574 1483 1438 1597 1461 50 458 100 1000 1 1 49871911 786 -7.01 2.56 12 0.01 -225.00 615.00 3165 20231124 -50.17 1500 20241115 5.13 2745 -42.55 20240409 1500 5.13 20241115 3165 -50.17 20231124 1500 5.13 20241115 0.09 N 369370 100 49 억 4388845 N N 0 N 00 N
9 20241121 091219 57 100.00 KOSDAQ 기타제조 N N N N N 1650 121 2 7.91 1055398 659 8.23 1530 1651 1530 1987 1071 1529 1601.51 8.80 0 -79 1710 1619 1574 1483 1438 1597 1461 50 458 100 1000 1 1 49871911 823 -7.33 2.68 12 0.00 -225.00 615.00 3165 20231124 -47.87 1500 20241115 10.00 2745 -39.89 20240409 1500 10.00 20241115 3165 -47.87 20231124 1500 10.00 20241115 0.09 N 369370 100 49 억 4388845 N N 0 N 00 N
10 20241120 161206 57 100.00 KOSDAQ 기타제조 N N N N N 1529 -141 5 -8.44 12280570 7770 61.61 1650 1665 1529 2170 1169 1670 1580.51 8.80 0 -54 1761 1715 1625 1579 1489 1738 1602 50 500 100 1100 1 1 49871911 763 -6.80 2.49 12 0.02 -225.00 615.00 3165 20231124 -51.69 1500 20241115 1.93 2745 -44.30 20240409 1500 1.93 20241115 3165 -51.69 20231124 1500 1.93 20241115 0.09 N 369370 100 49 억 4388899 N N 0 N 00 N
11 20241120 151222 57 100.00 KOSDAQ 기타제조 N N N N N 1600 -70 5 -4.19 8878380 5558 44.07 1650 1665 1568 2170 1169 1670 1597.41 8.80 0 1756 1761 1715 1625 1579 1489 1738 1602 50 500 100 1100 1 1 49871911 798 -7.11 2.60 12 0.01 -225.00 615.00 3165 20231124 -49.45 1500 20241115 6.67 2745 -41.71 20240409 1500 6.67 20241115 3165 -49.45 20231124 1500 6.67 20241115 0.09 N 369370 100 49 억 4388899 N N 0 N 00 N
12 20241120 141225 57 100.00 KOSDAQ 기타제조 N N N N N 1600 -70 5 -4.19 8865580 5550 44.01 1650 1665 1568 2170 1169 1670 1597.40 8.80 0 1756 1761 1715 1625 1579 1489 1738 1602 50 500 100 1100 1 1 49871911 798 -7.11 2.60 12 0.01 -225.00 615.00 3165 20231124 -49.45 1500 20241115 6.67 2745 -41.71 20240409 1500 6.67 20241115 3165 -49.45 20231124 1500 6.67 20241115 0.09 N 369370 100 49 억 4388899 N N 0 N 00 N