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
032940/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
20241121,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,-65,5,-1.88,11639998710,3185167,5963.73,3420,4040,3385,4495,2425,3460,3654.80,1.27,0,-46929,3536,3497,3446,3407,3356,3517,3427,91,1035,500,2140,5,1,18193230,618,-20.83,0.25,12,17.51,-163.00,13720.00,6840,20240614,-50.37,3265,20241114,3.98,6840,-50.37,20240614,3265,3.98,20241114,6840,-50.37,20240614,3265,3.98,20241114,3.56,N,032940,500,90 억,,231394,N,N,0,N,00,N
20241121,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,-55,5,-1.59,11510492100,3147037,5892.33,3420,4040,3400,4495,2425,3460,3657.57,1.27,0,-50836,3536,3497,3446,3407,3356,3517,3427,91,1035,500,2140,5,1,18193230,619,-20.89,0.25,12,17.30,-163.00,13720.00,6840,20240614,-50.22,3265,20241114,4.29,6840,-50.22,20240614,3265,4.29,20241114,6840,-50.22,20240614,3265,4.29,20241114,3.56,N,032940,500,90 억,,231394,N,N,0,N,00,N
20241121,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,-35,5,-1.01,11364899635,3104383,5812.47,3420,4040,3400,4495,2425,3460,3660.93,1.27,0,-48224,3536,3497,3446,3407,3356,3517,3427,91,1035,500,2140,5,1,18193230,623,-21.01,0.25,12,17.06,-163.00,13720.00,6840,20240614,-49.93,3265,20241114,4.90,6840,-49.93,20240614,3265,4.90,20241114,6840,-49.93,20240614,3265,4.90,20241114,3.56,N,032940,500,90 억,,231394,N,N,0,N,00,N
20241121,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-10,5,-0.29,11012034075,3001251,5619.37,3420,4040,3410,4495,2425,3460,3669.16,1.27,0,-44931,3536,3497,3446,3407,3356,3517,3427,91,1035,500,2140,5,1,18193230,628,-21.17,0.25,12,16.50,-163.00,13720.00,6840,20240614,-49.56,3265,20241114,5.67,6840,-49.56,20240614,3265,5.67,20241114,6840,-49.56,20240614,3265,5.67,20241114,3.56,N,032940,500,90 억,,231394,N,N,0,N,00,N
20241121,120412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-5,5,-0.14,10611484430,2884694,5401.14,3420,4040,3415,4495,2425,3460,3678.56,1.27,0,-49938,3536,3497,3446,3407,3356,3517,3427,91,1035,500,2140,5,1,18193230,629,-21.20,0.25,12,15.86,-163.00,13720.00,6840,20240614,-49.49,3265,20241114,5.82,6840,-49.49,20240614,3265,5.82,20241114,6840,-49.49,20240614,3265,5.82,20241114,3.56,N,032940,500,90 억,,231394,N,N,0,N,00,N
20241121,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,265,2,7.66,2204070080,605505,1133.71,3420,3760,3415,4495,2425,3460,3640.09,1.27,0,-24922,3536,3497,3446,3407,3356,3517,3427,91,1035,500,2140,5,1,18193230,678,-22.85,0.27,12,3.33,-163.00,13720.00,6840,20240614,-45.54,3265,20241114,14.09,6840,-45.54,20240614,3265,14.09,20241114,6840,-45.54,20240614,3265,14.09,20241114,3.56,N,032940,500,90 억,,231394,N,N,0,N,00,N
20241121,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,-30,5,-0.87,30898530,9016,16.88,3420,3470,3415,4495,2425,3460,3426.62,1.27,0,788,3536,3497,3446,3407,3356,3517,3427,91,1035,500,2140,5,1,18193230,624,-21.04,0.25,12,0.05,-163.00,13720.00,6840,20240614,-49.85,3265,20241114,5.05,6840,-49.85,20240614,3265,5.05,20241114,6840,-49.85,20240614,3265,5.05,20241114,3.56,N,032940,500,90 억,,231394,N,N,0,N,00,N
20241121,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,5,2,0.14,1614580,468,0.88,3420,3470,3420,4495,2425,3460,3446.38,1.27,0,-61,3536,3497,3446,3407,3356,3517,3427,91,1035,500,2140,5,1,18193230,630,-21.26,0.25,12,0.00,-163.00,13720.00,6840,20240614,-49.34,3265,20241114,6.13,6840,-49.34,20240614,3265,6.13,20241114,6840,-49.34,20240614,3265,6.13,20241114,3.56,N,032940,500,90 억,,231394,N,N,0,N,00,N
20241120,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-10,5,-0.29,179516050,52209,60.05,3425,3485,3395,4510,2430,3470,3438.41,1.30,0,-4689,3523,3496,3458,3431,3393,3510,3445,91,1040,500,2150,5,1,18193230,629,-21.23,0.25,12,0.29,-163.00,13720.00,6840,20240614,-49.42,3265,20241114,5.97,6840,-49.42,20240614,3265,5.97,20241114,6840,-49.42,20240614,3265,5.97,20241114,3.62,N,032940,500,90 억,,236066,N,N,0,N,00,N
20241120,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-30,5,-0.86,149377115,43473,50.00,3425,3485,3395,4510,2430,3470,3436.09,1.30,0,1078,3523,3496,3458,3431,3393,3510,3445,91,1040,500,2150,5,1,18193230,626,-21.10,0.25,12,0.24,-163.00,13720.00,6840,20240614,-49.71,3265,20241114,5.36,6840,-49.71,20240614,3265,5.36,20241114,6840,-49.71,20240614,3265,5.36,20241114,3.62,N,032940,500,90 억,,236066,N,N,0,N,00,N
20241120,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-25,5,-0.72,119976875,34878,40.12,3425,3485,3410,4510,2430,3470,3439.90,1.30,0,2110,3523,3496,3458,3431,3393,3510,3445,91,1040,500,2150,5,1,18193230,627,-21.13,0.25,12,0.19,-163.00,13720.00,6840,20240614,-49.63,3265,20241114,5.51,6840,-49.63,20240614,3265,5.51,20241114,6840,-49.63,20240614,3265,5.51,20241114,3.62,N,032940,500,90 억,,236066,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 160408 57 100.00 KOSDAQ 유통 N N N N N 3395 -65 5 -1.88 11639998710 3185167 5963.73 3420 4040 3385 4495 2425 3460 3654.80 1.27 0 -46929 3536 3497 3446 3407 3356 3517 3427 91 1035 500 2140 5 1 18193230 618 -20.83 0.25 12 17.51 -163.00 13720.00 6840 20240614 -50.37 3265 20241114 3.98 6840 -50.37 20240614 3265 3.98 20241114 6840 -50.37 20240614 3265 3.98 20241114 3.56 N 032940 500 90 억 231394 N N 0 N 00 N
3 20241121 150416 57 100.00 KOSDAQ 유통 N N N N N 3405 -55 5 -1.59 11510492100 3147037 5892.33 3420 4040 3400 4495 2425 3460 3657.57 1.27 0 -50836 3536 3497 3446 3407 3356 3517 3427 91 1035 500 2140 5 1 18193230 619 -20.89 0.25 12 17.30 -163.00 13720.00 6840 20240614 -50.22 3265 20241114 4.29 6840 -50.22 20240614 3265 4.29 20241114 6840 -50.22 20240614 3265 4.29 20241114 3.56 N 032940 500 90 억 231394 N N 0 N 00 N
4 20241121 140416 57 100.00 KOSDAQ 유통 N N N N N 3425 -35 5 -1.01 11364899635 3104383 5812.47 3420 4040 3400 4495 2425 3460 3660.93 1.27 0 -48224 3536 3497 3446 3407 3356 3517 3427 91 1035 500 2140 5 1 18193230 623 -21.01 0.25 12 17.06 -163.00 13720.00 6840 20240614 -49.93 3265 20241114 4.90 6840 -49.93 20240614 3265 4.90 20241114 6840 -49.93 20240614 3265 4.90 20241114 3.56 N 032940 500 90 억 231394 N N 0 N 00 N
5 20241121 130412 57 100.00 KOSDAQ 유통 N N N N N 3450 -10 5 -0.29 11012034075 3001251 5619.37 3420 4040 3410 4495 2425 3460 3669.16 1.27 0 -44931 3536 3497 3446 3407 3356 3517 3427 91 1035 500 2140 5 1 18193230 628 -21.17 0.25 12 16.50 -163.00 13720.00 6840 20240614 -49.56 3265 20241114 5.67 6840 -49.56 20240614 3265 5.67 20241114 6840 -49.56 20240614 3265 5.67 20241114 3.56 N 032940 500 90 억 231394 N N 0 N 00 N
6 20241121 120412 57 100.00 KOSDAQ 유통 N N N N N 3455 -5 5 -0.14 10611484430 2884694 5401.14 3420 4040 3415 4495 2425 3460 3678.56 1.27 0 -49938 3536 3497 3446 3407 3356 3517 3427 91 1035 500 2140 5 1 18193230 629 -21.20 0.25 12 15.86 -163.00 13720.00 6840 20240614 -49.49 3265 20241114 5.82 6840 -49.49 20240614 3265 5.82 20241114 6840 -49.49 20240614 3265 5.82 20241114 3.56 N 032940 500 90 억 231394 N N 0 N 00 N
7 20241121 110411 57 100.00 KOSDAQ 유통 N N N N N 3725 265 2 7.66 2204070080 605505 1133.71 3420 3760 3415 4495 2425 3460 3640.09 1.27 0 -24922 3536 3497 3446 3407 3356 3517 3427 91 1035 500 2140 5 1 18193230 678 -22.85 0.27 12 3.33 -163.00 13720.00 6840 20240614 -45.54 3265 20241114 14.09 6840 -45.54 20240614 3265 14.09 20241114 6840 -45.54 20240614 3265 14.09 20241114 3.56 N 032940 500 90 억 231394 N N 0 N 00 N
8 20241121 100415 57 100.00 KOSDAQ 유통 N N N N N 3430 -30 5 -0.87 30898530 9016 16.88 3420 3470 3415 4495 2425 3460 3426.62 1.27 0 788 3536 3497 3446 3407 3356 3517 3427 91 1035 500 2140 5 1 18193230 624 -21.04 0.25 12 0.05 -163.00 13720.00 6840 20240614 -49.85 3265 20241114 5.05 6840 -49.85 20240614 3265 5.05 20241114 6840 -49.85 20240614 3265 5.05 20241114 3.56 N 032940 500 90 억 231394 N N 0 N 00 N
9 20241121 090413 57 100.00 KOSDAQ 유통 N N N N N 3465 5 2 0.14 1614580 468 0.88 3420 3470 3420 4495 2425 3460 3446.38 1.27 0 -61 3536 3497 3446 3407 3356 3517 3427 91 1035 500 2140 5 1 18193230 630 -21.26 0.25 12 0.00 -163.00 13720.00 6840 20240614 -49.34 3265 20241114 6.13 6840 -49.34 20240614 3265 6.13 20241114 6840 -49.34 20240614 3265 6.13 20241114 3.56 N 032940 500 90 억 231394 N N 0 N 00 N
10 20241120 160411 57 100.00 KOSDAQ 유통 N N N N N 3460 -10 5 -0.29 179516050 52209 60.05 3425 3485 3395 4510 2430 3470 3438.41 1.30 0 -4689 3523 3496 3458 3431 3393 3510 3445 91 1040 500 2150 5 1 18193230 629 -21.23 0.25 12 0.29 -163.00 13720.00 6840 20240614 -49.42 3265 20241114 5.97 6840 -49.42 20240614 3265 5.97 20241114 6840 -49.42 20240614 3265 5.97 20241114 3.62 N 032940 500 90 억 236066 N N 0 N 00 N
11 20241120 150417 57 100.00 KOSDAQ 유통 N N N N N 3440 -30 5 -0.86 149377115 43473 50.00 3425 3485 3395 4510 2430 3470 3436.09 1.30 0 1078 3523 3496 3458 3431 3393 3510 3445 91 1040 500 2150 5 1 18193230 626 -21.10 0.25 12 0.24 -163.00 13720.00 6840 20240614 -49.71 3265 20241114 5.36 6840 -49.71 20240614 3265 5.36 20241114 6840 -49.71 20240614 3265 5.36 20241114 3.62 N 032940 500 90 억 236066 N N 0 N 00 N
12 20241120 140416 57 100.00 KOSDAQ 유통 N N N N N 3445 -25 5 -0.72 119976875 34878 40.12 3425 3485 3410 4510 2430 3470 3439.90 1.30 0 2110 3523 3496 3458 3431 3393 3510 3445 91 1040 500 2150 5 1 18193230 627 -21.13 0.25 12 0.19 -163.00 13720.00 6840 20240614 -49.63 3265 20241114 5.51 6840 -49.63 20240614 3265 5.51 20241114 6840 -49.63 20240614 3265 5.51 20241114 3.62 N 032940 500 90 억 236066 N N 0 N 00 N