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
373200/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
20241121,161202,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,607,21,2,3.58,403189541,671198,172.85,580,621,574,761,411,586,600.70,0.56,0,86951,614,600,587,573,560,593,566,76,175,100,410,1,1,75705657,460,-5.37,9.20,12,0.89,-113.00,66.00,2270,20240223,-73.26,410,20241014,48.05,2270,-73.26,20240223,410,48.05,20241014,8200,-92.60,20231205,410,48.05,20241014,0.29,N,373200,100,75 억,,424023,N,Y,0,N,00,N
20241121,151225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,610,24,2,4.10,386782967,644179,165.90,580,621,574,761,411,586,600.43,0.56,0,89547,614,600,587,573,560,593,566,76,175,100,410,1,1,75705657,462,-5.40,9.24,12,0.85,-113.00,66.00,2270,20240223,-73.13,410,20241014,48.78,2270,-73.13,20240223,410,48.78,20241014,8200,-92.56,20231205,410,48.78,20241014,0.29,N,373200,100,75 억,,424023,N,N,0,N,00,N
20241121,141223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,621,35,2,5.97,219821801,367530,94.65,580,621,574,761,411,586,598.11,0.56,0,29750,614,600,587,573,560,593,566,76,175,100,410,1,1,75705657,470,-5.50,9.41,12,0.49,-113.00,66.00,2270,20240223,-72.64,410,20241014,51.46,2270,-72.64,20240223,410,51.46,20241014,8200,-92.43,20231205,410,51.46,20241014,0.29,N,373200,100,75 억,,424023,N,N,0,N,00,N
20241121,131215,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,588,2,2,0.34,90194632,153294,39.48,580,596,574,761,411,586,588.38,0.56,0,-41626,614,600,587,573,560,593,566,76,175,100,410,1,1,75705657,445,-5.20,8.91,12,0.20,-113.00,66.00,2270,20240223,-74.10,410,20241014,43.41,2270,-74.10,20240223,410,43.41,20241014,8200,-92.83,20231205,410,43.41,20241014,0.29,N,373200,100,75 억,,424023,N,N,0,N,00,N
20241121,121217,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,586,0,3,0.00,85553379,145355,37.43,580,596,574,761,411,586,588.58,0.56,0,-47285,614,600,587,573,560,593,566,76,175,100,410,1,1,75705657,444,-5.19,8.88,12,0.19,-113.00,66.00,2270,20240223,-74.19,410,20241014,42.93,2270,-74.19,20240223,410,42.93,20241014,8200,-92.85,20231205,410,42.93,20241014,0.29,N,373200,100,75 억,,424023,N,N,0,N,00,N
20241121,111221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,590,4,2,0.68,70454728,119501,30.78,580,596,574,761,411,586,589.57,0.56,0,-44728,614,600,587,573,560,593,566,76,175,100,410,1,1,75705657,447,-5.22,8.94,12,0.16,-113.00,66.00,2270,20240223,-74.01,410,20241014,43.90,2270,-74.01,20240223,410,43.90,20241014,8200,-92.80,20231205,410,43.90,20241014,0.29,N,373200,100,75 억,,424023,N,N,0,N,00,N
20241121,101220,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,586,0,3,0.00,63816382,108281,27.89,580,596,574,761,411,586,589.36,0.56,0,-43727,614,600,587,573,560,593,566,76,175,100,410,1,1,75705657,444,-5.19,8.88,12,0.14,-113.00,66.00,2270,20240223,-74.19,410,20241014,42.93,2270,-74.19,20240223,410,42.93,20241014,8200,-92.85,20231205,410,42.93,20241014,0.29,N,373200,100,75 억,,424023,N,N,0,N,00,N
20241121,091221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,586,0,3,0.00,5171474,8919,2.30,580,586,575,761,411,586,579.83,0.56,0,2540,614,600,587,573,560,593,566,76,175,100,410,1,1,75705657,444,-5.19,8.88,12,0.01,-113.00,66.00,2270,20240223,-74.19,410,20241014,42.93,2270,-74.19,20240223,410,42.93,20241014,8200,-92.85,20231205,410,42.93,20241014,0.29,N,373200,100,75 억,,424023,N,N,0,N,00,N
20241120,161209,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,586,-9,5,-1.51,226300636,388304,117.49,595,601,574,773,417,595,582.79,0.60,0,-36660,615,605,590,580,565,610,585,76,178,100,410,1,1,75705657,444,-5.19,8.88,12,0.51,-113.00,66.00,2270,20240223,-74.19,410,20241014,42.93,2270,-74.19,20240223,410,42.93,20241014,8200,-92.85,20231205,410,42.93,20241014,0.29,N,373200,100,75 억,,455742,N,N,0,N,00,N
20241120,151225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,577,-18,5,-3.03,186582248,319735,96.75,595,601,575,773,417,595,583.55,0.60,0,-22008,615,605,590,580,565,610,585,76,178,100,410,1,1,75705657,437,-5.11,8.74,12,0.42,-113.00,66.00,2270,20240223,-74.58,410,20241014,40.73,2270,-74.58,20240223,410,40.73,20241014,8200,-92.96,20231205,410,40.73,20241014,0.29,N,373200,100,75 억,,455742,N,N,0,N,00,N
20241120,141227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,587,-8,5,-1.34,105173655,179766,54.39,595,601,575,773,417,595,585.06,0.60,0,-21784,615,605,590,580,565,610,585,76,178,100,410,1,1,75705657,444,-5.19,8.89,12,0.24,-113.00,66.00,2270,20240223,-74.14,410,20241014,43.17,2270,-74.14,20240223,410,43.17,20241014,8200,-92.84,20231205,410,43.17,20241014,0.29,N,373200,100,75 억,,455742,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 161202 57 100.00 KOSDAQ 기타제조 N N N N N 607 21 2 3.58 403189541 671198 172.85 580 621 574 761 411 586 600.70 0.56 0 86951 614 600 587 573 560 593 566 76 175 100 410 1 1 75705657 460 -5.37 9.20 12 0.89 -113.00 66.00 2270 20240223 -73.26 410 20241014 48.05 2270 -73.26 20240223 410 48.05 20241014 8200 -92.60 20231205 410 48.05 20241014 0.29 N 373200 100 75 억 424023 N Y 0 N 00 N
3 20241121 151225 57 100.00 KOSDAQ 기타제조 N N N N N 610 24 2 4.10 386782967 644179 165.90 580 621 574 761 411 586 600.43 0.56 0 89547 614 600 587 573 560 593 566 76 175 100 410 1 1 75705657 462 -5.40 9.24 12 0.85 -113.00 66.00 2270 20240223 -73.13 410 20241014 48.78 2270 -73.13 20240223 410 48.78 20241014 8200 -92.56 20231205 410 48.78 20241014 0.29 N 373200 100 75 억 424023 N N 0 N 00 N
4 20241121 141223 57 100.00 KOSDAQ 기타제조 N N N N N 621 35 2 5.97 219821801 367530 94.65 580 621 574 761 411 586 598.11 0.56 0 29750 614 600 587 573 560 593 566 76 175 100 410 1 1 75705657 470 -5.50 9.41 12 0.49 -113.00 66.00 2270 20240223 -72.64 410 20241014 51.46 2270 -72.64 20240223 410 51.46 20241014 8200 -92.43 20231205 410 51.46 20241014 0.29 N 373200 100 75 억 424023 N N 0 N 00 N
5 20241121 131215 57 100.00 KOSDAQ 기타제조 N N N N N 588 2 2 0.34 90194632 153294 39.48 580 596 574 761 411 586 588.38 0.56 0 -41626 614 600 587 573 560 593 566 76 175 100 410 1 1 75705657 445 -5.20 8.91 12 0.20 -113.00 66.00 2270 20240223 -74.10 410 20241014 43.41 2270 -74.10 20240223 410 43.41 20241014 8200 -92.83 20231205 410 43.41 20241014 0.29 N 373200 100 75 억 424023 N N 0 N 00 N
6 20241121 121217 57 100.00 KOSDAQ 기타제조 N N N N N 586 0 3 0.00 85553379 145355 37.43 580 596 574 761 411 586 588.58 0.56 0 -47285 614 600 587 573 560 593 566 76 175 100 410 1 1 75705657 444 -5.19 8.88 12 0.19 -113.00 66.00 2270 20240223 -74.19 410 20241014 42.93 2270 -74.19 20240223 410 42.93 20241014 8200 -92.85 20231205 410 42.93 20241014 0.29 N 373200 100 75 억 424023 N N 0 N 00 N
7 20241121 111221 57 100.00 KOSDAQ 기타제조 N N N N N 590 4 2 0.68 70454728 119501 30.78 580 596 574 761 411 586 589.57 0.56 0 -44728 614 600 587 573 560 593 566 76 175 100 410 1 1 75705657 447 -5.22 8.94 12 0.16 -113.00 66.00 2270 20240223 -74.01 410 20241014 43.90 2270 -74.01 20240223 410 43.90 20241014 8200 -92.80 20231205 410 43.90 20241014 0.29 N 373200 100 75 억 424023 N N 0 N 00 N
8 20241121 101220 57 100.00 KOSDAQ 기타제조 N N N N N 586 0 3 0.00 63816382 108281 27.89 580 596 574 761 411 586 589.36 0.56 0 -43727 614 600 587 573 560 593 566 76 175 100 410 1 1 75705657 444 -5.19 8.88 12 0.14 -113.00 66.00 2270 20240223 -74.19 410 20241014 42.93 2270 -74.19 20240223 410 42.93 20241014 8200 -92.85 20231205 410 42.93 20241014 0.29 N 373200 100 75 억 424023 N N 0 N 00 N
9 20241121 091221 57 100.00 KOSDAQ 기타제조 N N N N N 586 0 3 0.00 5171474 8919 2.30 580 586 575 761 411 586 579.83 0.56 0 2540 614 600 587 573 560 593 566 76 175 100 410 1 1 75705657 444 -5.19 8.88 12 0.01 -113.00 66.00 2270 20240223 -74.19 410 20241014 42.93 2270 -74.19 20240223 410 42.93 20241014 8200 -92.85 20231205 410 42.93 20241014 0.29 N 373200 100 75 억 424023 N N 0 N 00 N
10 20241120 161209 57 100.00 KOSDAQ 기타제조 N N N N N 586 -9 5 -1.51 226300636 388304 117.49 595 601 574 773 417 595 582.79 0.60 0 -36660 615 605 590 580 565 610 585 76 178 100 410 1 1 75705657 444 -5.19 8.88 12 0.51 -113.00 66.00 2270 20240223 -74.19 410 20241014 42.93 2270 -74.19 20240223 410 42.93 20241014 8200 -92.85 20231205 410 42.93 20241014 0.29 N 373200 100 75 억 455742 N N 0 N 00 N
11 20241120 151225 57 100.00 KOSDAQ 기타제조 N N N N N 577 -18 5 -3.03 186582248 319735 96.75 595 601 575 773 417 595 583.55 0.60 0 -22008 615 605 590 580 565 610 585 76 178 100 410 1 1 75705657 437 -5.11 8.74 12 0.42 -113.00 66.00 2270 20240223 -74.58 410 20241014 40.73 2270 -74.58 20240223 410 40.73 20241014 8200 -92.96 20231205 410 40.73 20241014 0.29 N 373200 100 75 억 455742 N N 0 N 00 N
12 20241120 141227 57 100.00 KOSDAQ 기타제조 N N N N N 587 -8 5 -1.34 105173655 179766 54.39 595 601 575 773 417 595 585.06 0.60 0 -21784 615 605 590 580 565 610 585 76 178 100 410 1 1 75705657 444 -5.19 8.89 12 0.24 -113.00 66.00 2270 20240223 -74.14 410 20241014 43.17 2270 -74.14 20240223 410 43.17 20241014 8200 -92.84 20231205 410 43.17 20241014 0.29 N 373200 100 75 억 455742 N N 0 N 00 N