ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033320/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
20241120,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-65,5,-1.69,4462432080,1164118,209.22,3925,4070,3655,4995,2695,3845,3833.36,0.48,0,-122154,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,723,-26.81,0.68,12,6.09,-141.00,5546.00,5530,20231206,-31.65,2855,20240906,32.40,5430,-30.39,20240119,2855,32.40,20240906,5530,-31.65,20231206,2855,32.40,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N
20241120,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3765,-80,5,-2.08,4206859730,1096349,197.04,3925,4070,3655,4995,2695,3845,3837.15,0.48,0,-128003,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,720,-26.70,0.68,12,5.74,-141.00,5546.00,5530,20231206,-31.92,2855,20240906,31.87,5430,-30.66,20240119,2855,31.87,20240906,5530,-31.92,20231206,2855,31.87,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N
20241120,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-120,5,-3.12,3920246545,1019747,183.27,3925,4070,3655,4995,2695,3845,3844.33,0.48,0,-142443,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,712,-26.42,0.67,12,5.33,-141.00,5546.00,5530,20231206,-32.64,2855,20240906,30.47,5430,-31.40,20240119,2855,30.47,20240906,5530,-32.64,20231206,2855,30.47,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N
20241120,130422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-145,5,-3.77,3714871645,964182,173.28,3925,4070,3655,4995,2695,3845,3852.87,0.48,0,-137485,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,707,-26.24,0.67,12,5.04,-141.00,5546.00,5530,20231206,-33.09,2855,20240906,29.60,5430,-31.86,20240119,2855,29.60,20240906,5530,-33.09,20231206,2855,29.60,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N
20241120,120422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,-125,5,-3.25,3340858225,863387,155.17,3925,4070,3655,4995,2695,3845,3869.48,0.48,0,-127781,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,711,-26.38,0.67,12,4.52,-141.00,5546.00,5530,20231206,-32.73,2855,20240906,30.30,5430,-31.49,20240119,2855,30.30,20240906,5530,-32.73,20231206,2855,30.30,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N
20241120,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,45,2,1.17,826333635,213895,38.44,3925,3970,3770,4995,2695,3845,3863.27,0.48,0,-58447,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,744,-27.59,0.70,12,1.12,-141.00,5546.00,5530,20231206,-29.66,2855,20240906,36.25,5430,-28.36,20240119,2855,36.25,20240906,5530,-29.66,20231206,2855,36.25,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N
20241120,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,-30,5,-0.78,544016075,139912,25.15,3925,3970,3815,4995,2695,3845,3888.27,0.48,0,-32651,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,729,-27.06,0.69,12,0.73,-141.00,5546.00,5530,20231206,-31.01,2855,20240906,33.63,5430,-29.74,20240119,2855,33.63,20240906,5530,-31.01,20231206,2855,33.63,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N
20241120,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-5,5,-0.13,87775010,22652,4.07,3925,3930,3835,4995,2695,3845,3874.93,0.48,0,-3621,4118,3981,3803,3666,3488,4050,3735,96,1150,500,2380,5,1,19114432,734,-27.23,0.69,12,0.12,-141.00,5546.00,5530,20231206,-30.56,2855,20240906,34.50,5430,-29.28,20240119,2855,34.50,20240906,5530,-30.56,20231206,2855,34.50,20240906,3.41,N,033320,500,95 억,,92629,N,N,0,N,00,N
20241119,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,155,2,4.20,2095273455,551059,83.14,3705,3940,3625,4795,2585,3690,3802.25,0.59,0,-19148,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,735,-27.27,0.69,12,2.88,-141.00,5546.00,5530,20231206,-30.47,2855,20240906,34.68,5430,-29.19,20240119,2855,34.68,20240906,5530,-30.47,20231206,2855,34.68,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N
20241119,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,120,2,3.25,1961467850,516067,77.86,3705,3940,3625,4795,2585,3690,3800.80,0.59,0,-20114,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,728,-27.02,0.69,12,2.70,-141.00,5546.00,5530,20231206,-31.10,2855,20240906,33.45,5430,-29.83,20240119,2855,33.45,20240906,5530,-31.10,20231206,2855,33.45,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N
20241119,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-25,5,-0.68,541163345,147287,22.22,3705,3750,3625,4795,2585,3690,3674.21,0.59,0,-21096,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,701,-25.99,0.66,12,0.77,-141.00,5546.00,5530,20231206,-33.73,2855,20240906,28.37,5430,-32.50,20240119,2855,28.37,20240906,5530,-33.73,20231206,2855,28.37,20240906,3.70,N,033320,500,95 억,,112561,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 20241120 160415 57 100.00 KOSDAQ 유통 N N N N N 3780 -65 5 -1.69 4462432080 1164118 209.22 3925 4070 3655 4995 2695 3845 3833.36 0.48 0 -122154 4118 3981 3803 3666 3488 4050 3735 96 1150 500 2380 5 1 19114432 723 -26.81 0.68 12 6.09 -141.00 5546.00 5530 20231206 -31.65 2855 20240906 32.40 5430 -30.39 20240119 2855 32.40 20240906 5530 -31.65 20231206 2855 32.40 20240906 3.41 N 033320 500 95 억 92629 N N 0 N 00 N
3 20241120 150421 57 100.00 KOSDAQ 유통 N N N N N 3765 -80 5 -2.08 4206859730 1096349 197.04 3925 4070 3655 4995 2695 3845 3837.15 0.48 0 -128003 4118 3981 3803 3666 3488 4050 3735 96 1150 500 2380 5 1 19114432 720 -26.70 0.68 12 5.74 -141.00 5546.00 5530 20231206 -31.92 2855 20240906 31.87 5430 -30.66 20240119 2855 31.87 20240906 5530 -31.92 20231206 2855 31.87 20240906 3.41 N 033320 500 95 억 92629 N N 0 N 00 N
4 20241120 140421 57 100.00 KOSDAQ 유통 N N N N N 3725 -120 5 -3.12 3920246545 1019747 183.27 3925 4070 3655 4995 2695 3845 3844.33 0.48 0 -142443 4118 3981 3803 3666 3488 4050 3735 96 1150 500 2380 5 1 19114432 712 -26.42 0.67 12 5.33 -141.00 5546.00 5530 20231206 -32.64 2855 20240906 30.47 5430 -31.40 20240119 2855 30.47 20240906 5530 -32.64 20231206 2855 30.47 20240906 3.41 N 033320 500 95 억 92629 N N 0 N 00 N
5 20241120 130422 57 100.00 KOSDAQ 유통 N N N N N 3700 -145 5 -3.77 3714871645 964182 173.28 3925 4070 3655 4995 2695 3845 3852.87 0.48 0 -137485 4118 3981 3803 3666 3488 4050 3735 96 1150 500 2380 5 1 19114432 707 -26.24 0.67 12 5.04 -141.00 5546.00 5530 20231206 -33.09 2855 20240906 29.60 5430 -31.86 20240119 2855 29.60 20240906 5530 -33.09 20231206 2855 29.60 20240906 3.41 N 033320 500 95 억 92629 N N 0 N 00 N
6 20241120 120422 57 100.00 KOSDAQ 유통 N N N N N 3720 -125 5 -3.25 3340858225 863387 155.17 3925 4070 3655 4995 2695 3845 3869.48 0.48 0 -127781 4118 3981 3803 3666 3488 4050 3735 96 1150 500 2380 5 1 19114432 711 -26.38 0.67 12 4.52 -141.00 5546.00 5530 20231206 -32.73 2855 20240906 30.30 5430 -31.49 20240119 2855 30.30 20240906 5530 -32.73 20231206 2855 30.30 20240906 3.41 N 033320 500 95 억 92629 N N 0 N 00 N
7 20241120 110421 57 100.00 KOSDAQ 유통 N N N N N 3890 45 2 1.17 826333635 213895 38.44 3925 3970 3770 4995 2695 3845 3863.27 0.48 0 -58447 4118 3981 3803 3666 3488 4050 3735 96 1150 500 2380 5 1 19114432 744 -27.59 0.70 12 1.12 -141.00 5546.00 5530 20231206 -29.66 2855 20240906 36.25 5430 -28.36 20240119 2855 36.25 20240906 5530 -29.66 20231206 2855 36.25 20240906 3.41 N 033320 500 95 억 92629 N N 0 N 00 N
8 20241120 100420 57 100.00 KOSDAQ 유통 N N N N N 3815 -30 5 -0.78 544016075 139912 25.15 3925 3970 3815 4995 2695 3845 3888.27 0.48 0 -32651 4118 3981 3803 3666 3488 4050 3735 96 1150 500 2380 5 1 19114432 729 -27.06 0.69 12 0.73 -141.00 5546.00 5530 20231206 -31.01 2855 20240906 33.63 5430 -29.74 20240119 2855 33.63 20240906 5530 -31.01 20231206 2855 33.63 20240906 3.41 N 033320 500 95 억 92629 N N 0 N 00 N
9 20241120 090420 57 100.00 KOSDAQ 유통 N N N N N 3840 -5 5 -0.13 87775010 22652 4.07 3925 3930 3835 4995 2695 3845 3874.93 0.48 0 -3621 4118 3981 3803 3666 3488 4050 3735 96 1150 500 2380 5 1 19114432 734 -27.23 0.69 12 0.12 -141.00 5546.00 5530 20231206 -30.56 2855 20240906 34.50 5430 -29.28 20240119 2855 34.50 20240906 5530 -30.56 20231206 2855 34.50 20240906 3.41 N 033320 500 95 억 92629 N N 0 N 00 N
10 20241119 160402 57 100.00 KOSDAQ 유통 N N N N N 3845 155 2 4.20 2095273455 551059 83.14 3705 3940 3625 4795 2585 3690 3802.25 0.59 0 -19148 3980 3835 3680 3535 3380 3907 3607 96 1105 500 2280 5 1 19114432 735 -27.27 0.69 12 2.88 -141.00 5546.00 5530 20231206 -30.47 2855 20240906 34.68 5430 -29.19 20240119 2855 34.68 20240906 5530 -30.47 20231206 2855 34.68 20240906 3.70 N 033320 500 95 억 112561 N N 0 N 00 N
11 20241119 150406 57 100.00 KOSDAQ 유통 N N N N N 3810 120 2 3.25 1961467850 516067 77.86 3705 3940 3625 4795 2585 3690 3800.80 0.59 0 -20114 3980 3835 3680 3535 3380 3907 3607 96 1105 500 2280 5 1 19114432 728 -27.02 0.69 12 2.70 -141.00 5546.00 5530 20231206 -31.10 2855 20240906 33.45 5430 -29.83 20240119 2855 33.45 20240906 5530 -31.10 20231206 2855 33.45 20240906 3.70 N 033320 500 95 억 112561 N N 0 N 00 N
12 20241119 140404 57 100.00 KOSDAQ 유통 N N N N N 3665 -25 5 -0.68 541163345 147287 22.22 3705 3750 3625 4795 2585 3690 3674.21 0.59 0 -21096 3980 3835 3680 3535 3380 3907 3607 96 1105 500 2280 5 1 19114432 701 -25.99 0.66 12 0.77 -141.00 5546.00 5530 20231206 -33.73 2855 20240906 28.37 5430 -32.50 20240119 2855 28.37 20240906 5530 -33.73 20231206 2855 28.37 20240906 3.70 N 033320 500 95 억 112561 N N 0 N 00 N