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
037400/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
20241121,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1214,3,2,0.25,49112165,40687,119.83,1211,1218,1197,1574,848,1211,1207.07,1.50,0,-3707,1240,1225,1212,1197,1184,1219,1191,131,363,500,890,1,1,26223346,318,6.39,0.23,12,0.16,190.00,5247.00,2040,20240402,-40.49,1180,20241118,2.88,2040,-40.49,20240402,1180,2.88,20241118,2040,-40.49,20240402,1180,2.88,20241118,1.21,N,037400,500,131 억,,392724,N,N,0,N,00,N
20241121,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1207,-4,5,-0.33,44518488,36880,108.61,1211,1218,1197,1574,848,1211,1207.12,1.50,0,-3594,1240,1225,1212,1197,1184,1219,1191,131,363,500,890,1,1,26223346,317,6.35,0.23,12,0.14,190.00,5247.00,2040,20240402,-40.83,1180,20241118,2.29,2040,-40.83,20240402,1180,2.29,20241118,2040,-40.83,20240402,1180,2.29,20241118,1.21,N,037400,500,131 억,,392724,N,N,0,N,00,N
20241121,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1206,-5,5,-0.41,42564683,35265,103.86,1211,1218,1197,1574,848,1211,1207.00,1.50,0,-3573,1240,1225,1212,1197,1184,1219,1191,131,363,500,890,1,1,26223346,316,6.35,0.23,12,0.13,190.00,5247.00,2040,20240402,-40.88,1180,20241118,2.20,2040,-40.88,20240402,1180,2.20,20241118,2040,-40.88,20240402,1180,2.20,20241118,1.21,N,037400,500,131 억,,392724,N,N,0,N,00,N
20241121,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1218,7,2,0.58,34692218,28771,84.73,1211,1218,1197,1574,848,1211,1205.81,1.50,0,-3489,1240,1225,1212,1197,1184,1219,1191,131,363,500,890,1,1,26223346,319,6.41,0.23,12,0.11,190.00,5247.00,2040,20240402,-40.29,1180,20241118,3.22,2040,-40.29,20240402,1180,3.22,20241118,2040,-40.29,20240402,1180,3.22,20241118,1.21,N,037400,500,131 억,,392724,N,N,0,N,00,N
20241121,120438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,-8,5,-0.66,20349001,16914,49.81,1211,1211,1197,1574,848,1211,1203.09,1.50,0,-2693,1240,1225,1212,1197,1184,1219,1191,131,363,500,890,1,1,26223346,315,6.33,0.23,12,0.06,190.00,5247.00,2040,20240402,-41.03,1180,20241118,1.95,2040,-41.03,20240402,1180,1.95,20241118,2040,-41.03,20240402,1180,1.95,20241118,1.21,N,037400,500,131 억,,392724,N,N,0,N,00,N
20241121,110437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1209,-2,5,-0.17,18821347,15647,46.08,1211,1211,1197,1574,848,1211,1202.87,1.50,0,-2683,1240,1225,1212,1197,1184,1219,1191,131,363,500,890,1,1,26223346,317,6.36,0.23,12,0.06,190.00,5247.00,2040,20240402,-40.74,1180,20241118,2.46,2040,-40.74,20240402,1180,2.46,20241118,2040,-40.74,20240402,1180,2.46,20241118,1.21,N,037400,500,131 억,,392724,N,N,0,N,00,N
20241121,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,-11,5,-0.91,8550827,7111,20.94,1211,1211,1197,1574,848,1211,1202.48,1.50,0,-2665,1240,1225,1212,1197,1184,1219,1191,131,363,500,890,1,1,26223346,315,6.32,0.23,12,0.03,190.00,5247.00,2040,20240402,-41.18,1180,20241118,1.69,2040,-41.18,20240402,1180,1.69,20241118,2040,-41.18,20240402,1180,1.69,20241118,1.21,N,037400,500,131 억,,392724,N,N,0,N,00,N
20241121,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1209,-2,5,-0.17,1239526,1024,3.02,1211,1211,1200,1574,848,1211,1210.47,1.50,0,-571,1240,1225,1212,1197,1184,1219,1191,131,363,500,890,1,1,26223346,317,6.36,0.23,12,0.00,190.00,5247.00,2040,20240402,-40.74,1180,20241118,2.46,2040,-40.74,20240402,1180,2.46,20241118,2040,-40.74,20240402,1180,2.46,20241118,1.21,N,037400,500,131 억,,392724,N,N,0,N,00,N
20241120,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1211,-17,5,-1.38,40931335,33905,40.01,1216,1227,1199,1596,860,1228,1207.24,1.51,0,-2513,1260,1243,1227,1210,1194,1252,1219,131,368,500,900,1,1,26223346,318,6.37,0.23,12,0.13,190.00,5247.00,2040,20240402,-40.64,1180,20241118,2.63,2040,-40.64,20240402,1180,2.63,20241118,2040,-40.64,20240402,1180,2.63,20241118,1.20,N,037400,500,131 억,,395135,N,N,0,N,00,N
20241120,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1211,-17,5,-1.38,39008379,32316,38.14,1216,1227,1199,1596,860,1228,1207.09,1.51,0,-2027,1260,1243,1227,1210,1194,1252,1219,131,368,500,900,1,1,26223346,318,6.37,0.23,12,0.12,190.00,5247.00,2040,20240402,-40.64,1180,20241118,2.63,2040,-40.64,20240402,1180,2.63,20241118,2040,-40.64,20240402,1180,2.63,20241118,1.20,N,037400,500,131 억,,395135,N,N,0,N,00,N
20241120,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1208,-20,5,-1.63,32417537,26873,31.71,1216,1227,1199,1596,860,1228,1206.32,1.51,0,-1779,1260,1243,1227,1210,1194,1252,1219,131,368,500,900,1,1,26223346,317,6.36,0.23,12,0.10,190.00,5247.00,2040,20240402,-40.78,1180,20241118,2.37,2040,-40.78,20240402,1180,2.37,20241118,2040,-40.78,20240402,1180,2.37,20241118,1.20,N,037400,500,131 억,,395135,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 160434 57 100.00 KOSDAQ 유통 N N N N N 1214 3 2 0.25 49112165 40687 119.83 1211 1218 1197 1574 848 1211 1207.07 1.50 0 -3707 1240 1225 1212 1197 1184 1219 1191 131 363 500 890 1 1 26223346 318 6.39 0.23 12 0.16 190.00 5247.00 2040 20240402 -40.49 1180 20241118 2.88 2040 -40.49 20240402 1180 2.88 20241118 2040 -40.49 20240402 1180 2.88 20241118 1.21 N 037400 500 131 억 392724 N N 0 N 00 N
3 20241121 150443 57 100.00 KOSDAQ 유통 N N N N N 1207 -4 5 -0.33 44518488 36880 108.61 1211 1218 1197 1574 848 1211 1207.12 1.50 0 -3594 1240 1225 1212 1197 1184 1219 1191 131 363 500 890 1 1 26223346 317 6.35 0.23 12 0.14 190.00 5247.00 2040 20240402 -40.83 1180 20241118 2.29 2040 -40.83 20240402 1180 2.29 20241118 2040 -40.83 20240402 1180 2.29 20241118 1.21 N 037400 500 131 억 392724 N N 0 N 00 N
4 20241121 140442 57 100.00 KOSDAQ 유통 N N N N N 1206 -5 5 -0.41 42564683 35265 103.86 1211 1218 1197 1574 848 1211 1207.00 1.50 0 -3573 1240 1225 1212 1197 1184 1219 1191 131 363 500 890 1 1 26223346 316 6.35 0.23 12 0.13 190.00 5247.00 2040 20240402 -40.88 1180 20241118 2.20 2040 -40.88 20240402 1180 2.20 20241118 2040 -40.88 20240402 1180 2.20 20241118 1.21 N 037400 500 131 억 392724 N N 0 N 00 N
5 20241121 130438 57 100.00 KOSDAQ 유통 N N N N N 1218 7 2 0.58 34692218 28771 84.73 1211 1218 1197 1574 848 1211 1205.81 1.50 0 -3489 1240 1225 1212 1197 1184 1219 1191 131 363 500 890 1 1 26223346 319 6.41 0.23 12 0.11 190.00 5247.00 2040 20240402 -40.29 1180 20241118 3.22 2040 -40.29 20240402 1180 3.22 20241118 2040 -40.29 20240402 1180 3.22 20241118 1.21 N 037400 500 131 억 392724 N N 0 N 00 N
6 20241121 120438 57 100.00 KOSDAQ 유통 N N N N N 1203 -8 5 -0.66 20349001 16914 49.81 1211 1211 1197 1574 848 1211 1203.09 1.50 0 -2693 1240 1225 1212 1197 1184 1219 1191 131 363 500 890 1 1 26223346 315 6.33 0.23 12 0.06 190.00 5247.00 2040 20240402 -41.03 1180 20241118 1.95 2040 -41.03 20240402 1180 1.95 20241118 2040 -41.03 20240402 1180 1.95 20241118 1.21 N 037400 500 131 억 392724 N N 0 N 00 N
7 20241121 110437 57 100.00 KOSDAQ 유통 N N N N N 1209 -2 5 -0.17 18821347 15647 46.08 1211 1211 1197 1574 848 1211 1202.87 1.50 0 -2683 1240 1225 1212 1197 1184 1219 1191 131 363 500 890 1 1 26223346 317 6.36 0.23 12 0.06 190.00 5247.00 2040 20240402 -40.74 1180 20241118 2.46 2040 -40.74 20240402 1180 2.46 20241118 2040 -40.74 20240402 1180 2.46 20241118 1.21 N 037400 500 131 억 392724 N N 0 N 00 N
8 20241121 100442 57 100.00 KOSDAQ 유통 N N N N N 1200 -11 5 -0.91 8550827 7111 20.94 1211 1211 1197 1574 848 1211 1202.48 1.50 0 -2665 1240 1225 1212 1197 1184 1219 1191 131 363 500 890 1 1 26223346 315 6.32 0.23 12 0.03 190.00 5247.00 2040 20240402 -41.18 1180 20241118 1.69 2040 -41.18 20240402 1180 1.69 20241118 2040 -41.18 20240402 1180 1.69 20241118 1.21 N 037400 500 131 억 392724 N N 0 N 00 N
9 20241121 090439 57 100.00 KOSDAQ 유통 N N N N N 1209 -2 5 -0.17 1239526 1024 3.02 1211 1211 1200 1574 848 1211 1210.47 1.50 0 -571 1240 1225 1212 1197 1184 1219 1191 131 363 500 890 1 1 26223346 317 6.36 0.23 12 0.00 190.00 5247.00 2040 20240402 -40.74 1180 20241118 2.46 2040 -40.74 20240402 1180 2.46 20241118 2040 -40.74 20240402 1180 2.46 20241118 1.21 N 037400 500 131 억 392724 N N 0 N 00 N
10 20241120 160436 57 100.00 KOSDAQ 유통 N N N N N 1211 -17 5 -1.38 40931335 33905 40.01 1216 1227 1199 1596 860 1228 1207.24 1.51 0 -2513 1260 1243 1227 1210 1194 1252 1219 131 368 500 900 1 1 26223346 318 6.37 0.23 12 0.13 190.00 5247.00 2040 20240402 -40.64 1180 20241118 2.63 2040 -40.64 20240402 1180 2.63 20241118 2040 -40.64 20240402 1180 2.63 20241118 1.20 N 037400 500 131 억 395135 N N 0 N 00 N
11 20241120 150444 57 100.00 KOSDAQ 유통 N N N N N 1211 -17 5 -1.38 39008379 32316 38.14 1216 1227 1199 1596 860 1228 1207.09 1.51 0 -2027 1260 1243 1227 1210 1194 1252 1219 131 368 500 900 1 1 26223346 318 6.37 0.23 12 0.12 190.00 5247.00 2040 20240402 -40.64 1180 20241118 2.63 2040 -40.64 20240402 1180 2.63 20241118 2040 -40.64 20240402 1180 2.63 20241118 1.20 N 037400 500 131 억 395135 N N 0 N 00 N
12 20241120 140443 57 100.00 KOSDAQ 유통 N N N N N 1208 -20 5 -1.63 32417537 26873 31.71 1216 1227 1199 1596 860 1228 1206.32 1.51 0 -1779 1260 1243 1227 1210 1194 1252 1219 131 368 500 900 1 1 26223346 317 6.36 0.23 12 0.10 190.00 5247.00 2040 20240402 -40.78 1180 20241118 2.37 2040 -40.78 20240402 1180 2.37 20241118 2040 -40.78 20240402 1180 2.37 20241118 1.20 N 037400 500 131 억 395135 N N 0 N 00 N