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
038530/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
20241121,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,0,3,0.00,113344417,464327,40.76,242,250,240,314,170,242,244.10,0.56,0,90608,262,252,245,235,228,248,231,116,72,100,160,1,1,115714347,280,-2.20,0.44,12,0.40,-110.00,552.00,453,20240819,-46.58,225,20240122,7.56,453,-46.58,20240819,225,7.56,20240122,453,-46.58,20240819,225,7.56,20240122,0.00,N,038530,100,115 억,,643443,N,N,0,N,00,N
20241121,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,3,2,1.24,93809690,383726,33.68,242,250,240,314,170,242,244.47,0.56,0,48127,262,252,245,235,228,248,231,116,72,100,160,1,1,115714347,284,-2.23,0.44,12,0.33,-110.00,552.00,453,20240819,-45.92,225,20240122,8.89,453,-45.92,20240819,225,8.89,20240122,453,-45.92,20240819,225,8.89,20240122,0.00,N,038530,100,115 억,,643443,N,N,0,N,00,N
20241121,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,246,4,2,1.65,72067619,294399,25.84,242,250,240,314,170,242,244.80,0.56,0,33611,262,252,245,235,228,248,231,116,72,100,160,1,1,115714347,285,-2.24,0.45,12,0.25,-110.00,552.00,453,20240819,-45.70,225,20240122,9.33,453,-45.70,20240819,225,9.33,20240122,453,-45.70,20240819,225,9.33,20240122,0.00,N,038530,100,115 억,,643443,N,N,0,N,00,N
20241121,130442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,5,2,2.07,62952724,257372,22.59,242,250,240,314,170,242,244.60,0.56,0,45512,262,252,245,235,228,248,231,116,72,100,160,1,1,115714347,286,-2.25,0.45,12,0.22,-110.00,552.00,453,20240819,-45.47,225,20240122,9.78,453,-45.47,20240819,225,9.78,20240122,453,-45.47,20240819,225,9.78,20240122,0.00,N,038530,100,115 억,,643443,N,N,0,N,00,N
20241121,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,6,2,2.48,40110351,164579,14.45,242,248,240,314,170,242,243.71,0.56,0,15160,262,252,245,235,228,248,231,116,72,100,160,1,1,115714347,287,-2.25,0.45,12,0.14,-110.00,552.00,453,20240819,-45.25,225,20240122,10.22,453,-45.25,20240819,225,10.22,20240122,453,-45.25,20240819,225,10.22,20240122,0.00,N,038530,100,115 억,,643443,N,N,0,N,00,N
20241121,110441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,0,3,0.00,26082057,107337,9.42,242,245,240,314,170,242,242.99,0.56,0,1743,262,252,245,235,228,248,231,116,72,100,160,1,1,115714347,280,-2.20,0.44,12,0.09,-110.00,552.00,453,20240819,-46.58,225,20240122,7.56,453,-46.58,20240819,225,7.56,20240122,453,-46.58,20240819,225,7.56,20240122,0.00,N,038530,100,115 억,,643443,N,N,0,N,00,N
20241121,100447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,1,2,0.41,15653680,64315,5.65,242,245,241,314,170,242,243.39,0.56,0,-8434,262,252,245,235,228,248,231,116,72,100,160,1,1,115714347,281,-2.21,0.44,12,0.06,-110.00,552.00,453,20240819,-46.36,225,20240122,8.00,453,-46.36,20240819,225,8.00,20240122,453,-46.36,20240819,225,8.00,20240122,0.00,N,038530,100,115 억,,643443,N,N,0,N,00,N
20241121,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,2,2,0.83,1603750,6627,0.58,242,244,242,314,170,242,242.00,0.56,0,-711,262,252,245,235,228,248,231,116,72,100,160,1,1,115714347,282,-2.22,0.44,12,0.01,-110.00,552.00,453,20240819,-46.14,225,20240122,8.44,453,-46.14,20240819,225,8.44,20240122,453,-46.14,20240819,225,8.44,20240122,0.00,N,038530,100,115 억,,643443,N,N,0,N,00,N
20241120,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-7,5,-2.81,278863094,1133731,302.94,248,255,238,323,175,249,245.97,0.58,0,-26675,253,251,248,246,243,252,247,116,74,100,160,1,1,115714347,280,-2.20,0.44,12,0.98,-110.00,552.00,453,20240819,-46.58,225,20240122,7.56,453,-46.58,20240819,225,7.56,20240122,453,-46.58,20240819,225,7.56,20240122,0.00,N,038530,100,115 억,,668137,N,N,0,N,00,N
20241120,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-7,5,-2.81,275843677,1121246,299.60,248,255,238,323,175,249,246.02,0.58,0,-26608,253,251,248,246,243,252,247,116,74,100,160,1,1,115714347,280,-2.20,0.44,12,0.97,-110.00,552.00,453,20240819,-46.58,225,20240122,7.56,453,-46.58,20240819,225,7.56,20240122,453,-46.58,20240819,225,7.56,20240122,0.00,N,038530,100,115 억,,668137,N,N,0,N,00,N
20241120,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,243,-6,5,-2.41,256409016,1041573,278.31,248,255,238,323,175,249,246.17,0.58,0,-26758,253,251,248,246,243,252,247,116,74,100,160,1,1,115714347,281,-2.21,0.44,12,0.90,-110.00,552.00,453,20240819,-46.36,225,20240122,8.00,453,-46.36,20240819,225,8.00,20240122,453,-46.36,20240819,225,8.00,20240122,0.00,N,038530,100,115 억,,668137,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 160439 57 100.00 KOSDAQ 유통 N N N N N 242 0 3 0.00 113344417 464327 40.76 242 250 240 314 170 242 244.10 0.56 0 90608 262 252 245 235 228 248 231 116 72 100 160 1 1 115714347 280 -2.20 0.44 12 0.40 -110.00 552.00 453 20240819 -46.58 225 20240122 7.56 453 -46.58 20240819 225 7.56 20240122 453 -46.58 20240819 225 7.56 20240122 0.00 N 038530 100 115 억 643443 N N 0 N 00 N
3 20241121 150447 57 100.00 KOSDAQ 유통 N N N N N 245 3 2 1.24 93809690 383726 33.68 242 250 240 314 170 242 244.47 0.56 0 48127 262 252 245 235 228 248 231 116 72 100 160 1 1 115714347 284 -2.23 0.44 12 0.33 -110.00 552.00 453 20240819 -45.92 225 20240122 8.89 453 -45.92 20240819 225 8.89 20240122 453 -45.92 20240819 225 8.89 20240122 0.00 N 038530 100 115 억 643443 N N 0 N 00 N
4 20241121 140447 57 100.00 KOSDAQ 유통 N N N N N 246 4 2 1.65 72067619 294399 25.84 242 250 240 314 170 242 244.80 0.56 0 33611 262 252 245 235 228 248 231 116 72 100 160 1 1 115714347 285 -2.24 0.45 12 0.25 -110.00 552.00 453 20240819 -45.70 225 20240122 9.33 453 -45.70 20240819 225 9.33 20240122 453 -45.70 20240819 225 9.33 20240122 0.00 N 038530 100 115 억 643443 N N 0 N 00 N
5 20241121 130442 57 100.00 KOSDAQ 유통 N N N N N 247 5 2 2.07 62952724 257372 22.59 242 250 240 314 170 242 244.60 0.56 0 45512 262 252 245 235 228 248 231 116 72 100 160 1 1 115714347 286 -2.25 0.45 12 0.22 -110.00 552.00 453 20240819 -45.47 225 20240122 9.78 453 -45.47 20240819 225 9.78 20240122 453 -45.47 20240819 225 9.78 20240122 0.00 N 038530 100 115 억 643443 N N 0 N 00 N
6 20241121 120442 57 100.00 KOSDAQ 유통 N N N N N 248 6 2 2.48 40110351 164579 14.45 242 248 240 314 170 242 243.71 0.56 0 15160 262 252 245 235 228 248 231 116 72 100 160 1 1 115714347 287 -2.25 0.45 12 0.14 -110.00 552.00 453 20240819 -45.25 225 20240122 10.22 453 -45.25 20240819 225 10.22 20240122 453 -45.25 20240819 225 10.22 20240122 0.00 N 038530 100 115 억 643443 N N 0 N 00 N
7 20241121 110441 57 100.00 KOSDAQ 유통 N N N N N 242 0 3 0.00 26082057 107337 9.42 242 245 240 314 170 242 242.99 0.56 0 1743 262 252 245 235 228 248 231 116 72 100 160 1 1 115714347 280 -2.20 0.44 12 0.09 -110.00 552.00 453 20240819 -46.58 225 20240122 7.56 453 -46.58 20240819 225 7.56 20240122 453 -46.58 20240819 225 7.56 20240122 0.00 N 038530 100 115 억 643443 N N 0 N 00 N
8 20241121 100447 57 100.00 KOSDAQ 유통 N N N N N 243 1 2 0.41 15653680 64315 5.65 242 245 241 314 170 242 243.39 0.56 0 -8434 262 252 245 235 228 248 231 116 72 100 160 1 1 115714347 281 -2.21 0.44 12 0.06 -110.00 552.00 453 20240819 -46.36 225 20240122 8.00 453 -46.36 20240819 225 8.00 20240122 453 -46.36 20240819 225 8.00 20240122 0.00 N 038530 100 115 억 643443 N N 0 N 00 N
9 20241121 090444 57 100.00 KOSDAQ 유통 N N N N N 244 2 2 0.83 1603750 6627 0.58 242 244 242 314 170 242 242.00 0.56 0 -711 262 252 245 235 228 248 231 116 72 100 160 1 1 115714347 282 -2.22 0.44 12 0.01 -110.00 552.00 453 20240819 -46.14 225 20240122 8.44 453 -46.14 20240819 225 8.44 20240122 453 -46.14 20240819 225 8.44 20240122 0.00 N 038530 100 115 억 643443 N N 0 N 00 N
10 20241120 160440 57 100.00 KOSDAQ 유통 N N N N N 242 -7 5 -2.81 278863094 1133731 302.94 248 255 238 323 175 249 245.97 0.58 0 -26675 253 251 248 246 243 252 247 116 74 100 160 1 1 115714347 280 -2.20 0.44 12 0.98 -110.00 552.00 453 20240819 -46.58 225 20240122 7.56 453 -46.58 20240819 225 7.56 20240122 453 -46.58 20240819 225 7.56 20240122 0.00 N 038530 100 115 억 668137 N N 0 N 00 N
11 20241120 150448 57 100.00 KOSDAQ 유통 N N N N N 242 -7 5 -2.81 275843677 1121246 299.60 248 255 238 323 175 249 246.02 0.58 0 -26608 253 251 248 246 243 252 247 116 74 100 160 1 1 115714347 280 -2.20 0.44 12 0.97 -110.00 552.00 453 20240819 -46.58 225 20240122 7.56 453 -46.58 20240819 225 7.56 20240122 453 -46.58 20240819 225 7.56 20240122 0.00 N 038530 100 115 억 668137 N N 0 N 00 N
12 20241120 140448 57 100.00 KOSDAQ 유통 N N N N N 243 -6 5 -2.41 256409016 1041573 278.31 248 255 238 323 175 249 246.17 0.58 0 -26758 253 251 248 246 243 252 247 116 74 100 160 1 1 115714347 281 -2.21 0.44 12 0.90 -110.00 552.00 453 20240819 -46.36 225 20240122 8.00 453 -46.36 20240819 225 8.00 20240122 453 -46.36 20240819 225 8.00 20240122 0.00 N 038530 100 115 억 668137 N N 0 N 00 N