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
042040/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
20241121,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,264,-6,5,-2.22,117716140,441543,124.68,269,278,260,351,189,270,266.61,0.63,0,-20836,287,278,272,263,257,275,260,174,81,100,180,1,1,174460917,461,9.10,0.43,12,0.25,29.00,618.00,490,20231115,-46.12,251,20241115,5.18,469,-43.71,20240115,251,5.18,20241115,469,-43.71,20240115,251,5.18,20241115,0.01,N,042040,100,174 억,,1096290,N,N,0,N,00,N
20241121,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,-2,5,-0.74,110097729,412761,116.56,269,278,260,351,189,270,266.73,0.63,0,-7110,287,278,272,263,257,275,260,174,81,100,180,1,1,174460917,468,9.24,0.43,12,0.24,29.00,618.00,490,20231115,-45.31,251,20241115,6.77,469,-42.86,20240115,251,6.77,20241115,469,-42.86,20240115,251,6.77,20241115,0.01,N,042040,100,174 억,,1096290,N,N,0,N,00,N
20241121,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,266,-4,5,-1.48,75115900,280096,79.09,269,278,262,351,189,270,268.18,0.63,0,-24654,287,278,272,263,257,275,260,174,81,100,180,1,1,174460917,464,9.17,0.43,12,0.16,29.00,618.00,490,20231115,-45.71,251,20241115,5.98,469,-43.28,20240115,251,5.98,20241115,469,-43.28,20240115,251,5.98,20241115,0.01,N,042040,100,174 억,,1096290,N,N,0,N,00,N
20241121,130455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,-2,5,-0.74,69889690,260582,73.58,269,278,262,351,189,270,268.21,0.63,0,-20989,287,278,272,263,257,275,260,174,81,100,180,1,1,174460917,468,9.24,0.43,12,0.15,29.00,618.00,490,20231115,-45.31,251,20241115,6.77,469,-42.86,20240115,251,6.77,20241115,469,-42.86,20240115,251,6.77,20241115,0.01,N,042040,100,174 억,,1096290,N,N,0,N,00,N
20241121,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,-2,5,-0.74,63883861,238215,67.27,269,278,262,351,189,270,268.18,0.63,0,-21511,287,278,272,263,257,275,260,174,81,100,180,1,1,174460917,468,9.24,0.43,12,0.14,29.00,618.00,490,20231115,-45.31,251,20241115,6.77,469,-42.86,20240115,251,6.77,20241115,469,-42.86,20240115,251,6.77,20241115,0.01,N,042040,100,174 억,,1096290,N,N,0,N,00,N
20241121,110455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,-1,5,-0.37,50746003,188794,53.31,269,278,262,351,189,270,268.79,0.63,0,-40354,287,278,272,263,257,275,260,174,81,100,180,1,1,174460917,469,9.28,0.44,12,0.11,29.00,618.00,490,20231115,-45.10,251,20241115,7.17,469,-42.64,20240115,251,7.17,20241115,469,-42.64,20240115,251,7.17,20241115,0.01,N,042040,100,174 억,,1096290,N,N,0,N,00,N
20241121,100500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,-1,5,-0.37,23094247,86348,24.38,269,278,262,351,189,270,267.46,0.63,0,1698,287,278,272,263,257,275,260,174,81,100,180,1,1,174460917,469,9.28,0.44,12,0.05,29.00,618.00,490,20231115,-45.10,251,20241115,7.17,469,-42.64,20240115,251,7.17,20241115,469,-42.64,20240115,251,7.17,20241115,0.01,N,042040,100,174 억,,1096290,N,N,0,N,00,N
20241121,090458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,273,3,2,1.11,4708811,17325,4.89,269,278,265,351,189,270,271.79,0.63,0,362,287,278,272,263,257,275,260,174,81,100,180,1,1,174460917,476,9.41,0.44,12,0.01,29.00,618.00,490,20231115,-44.29,251,20241115,8.76,469,-41.79,20240115,251,8.76,20241115,469,-41.79,20240115,251,8.76,20241115,0.01,N,042040,100,174 억,,1096290,N,N,0,N,00,N
20241120,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,270,-2,5,-0.74,95494681,354122,81.87,281,281,266,353,191,272,269.67,0.66,0,-56023,287,279,267,259,247,283,263,174,81,100,190,1,1,174460917,471,9.31,0.44,12,0.20,29.00,618.00,490,20231115,-44.90,251,20241115,7.57,469,-42.43,20240115,251,7.57,20241115,478,-43.51,20231120,251,7.57,20241115,0.02,N,042040,100,174 억,,1152313,N,N,0,N,00,N
20241120,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,0,3,0.00,82669937,306930,70.96,281,281,266,353,191,272,269.34,0.66,0,-55663,287,279,267,259,247,283,263,174,81,100,190,1,1,174460917,475,9.38,0.44,12,0.18,29.00,618.00,490,20231115,-44.49,251,20241115,8.37,469,-42.00,20240115,251,8.37,20241115,478,-43.10,20231120,251,8.37,20241115,0.02,N,042040,100,174 억,,1152313,N,N,0,N,00,N
20241120,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,270,-2,5,-0.74,71423148,265293,61.33,281,281,266,353,191,272,269.22,0.66,0,-46446,287,279,267,259,247,283,263,174,81,100,190,1,1,174460917,471,9.31,0.44,12,0.15,29.00,618.00,490,20231115,-44.90,251,20241115,7.57,469,-42.43,20240115,251,7.57,20241115,478,-43.51,20231120,251,7.57,20241115,0.02,N,042040,100,174 억,,1152313,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 160451 57 100.00 KOSDAQ 유통 N N N N N 264 -6 5 -2.22 117716140 441543 124.68 269 278 260 351 189 270 266.61 0.63 0 -20836 287 278 272 263 257 275 260 174 81 100 180 1 1 174460917 461 9.10 0.43 12 0.25 29.00 618.00 490 20231115 -46.12 251 20241115 5.18 469 -43.71 20240115 251 5.18 20241115 469 -43.71 20240115 251 5.18 20241115 0.01 N 042040 100 174 억 1096290 N N 0 N 00 N
3 20241121 150501 57 100.00 KOSDAQ 유통 N N N N N 268 -2 5 -0.74 110097729 412761 116.56 269 278 260 351 189 270 266.73 0.63 0 -7110 287 278 272 263 257 275 260 174 81 100 180 1 1 174460917 468 9.24 0.43 12 0.24 29.00 618.00 490 20231115 -45.31 251 20241115 6.77 469 -42.86 20240115 251 6.77 20241115 469 -42.86 20240115 251 6.77 20241115 0.01 N 042040 100 174 억 1096290 N N 0 N 00 N
4 20241121 140500 57 100.00 KOSDAQ 유통 N N N N N 266 -4 5 -1.48 75115900 280096 79.09 269 278 262 351 189 270 268.18 0.63 0 -24654 287 278 272 263 257 275 260 174 81 100 180 1 1 174460917 464 9.17 0.43 12 0.16 29.00 618.00 490 20231115 -45.71 251 20241115 5.98 469 -43.28 20240115 251 5.98 20241115 469 -43.28 20240115 251 5.98 20241115 0.01 N 042040 100 174 억 1096290 N N 0 N 00 N
5 20241121 130455 57 100.00 KOSDAQ 유통 N N N N N 268 -2 5 -0.74 69889690 260582 73.58 269 278 262 351 189 270 268.21 0.63 0 -20989 287 278 272 263 257 275 260 174 81 100 180 1 1 174460917 468 9.24 0.43 12 0.15 29.00 618.00 490 20231115 -45.31 251 20241115 6.77 469 -42.86 20240115 251 6.77 20241115 469 -42.86 20240115 251 6.77 20241115 0.01 N 042040 100 174 억 1096290 N N 0 N 00 N
6 20241121 120456 57 100.00 KOSDAQ 유통 N N N N N 268 -2 5 -0.74 63883861 238215 67.27 269 278 262 351 189 270 268.18 0.63 0 -21511 287 278 272 263 257 275 260 174 81 100 180 1 1 174460917 468 9.24 0.43 12 0.14 29.00 618.00 490 20231115 -45.31 251 20241115 6.77 469 -42.86 20240115 251 6.77 20241115 469 -42.86 20240115 251 6.77 20241115 0.01 N 042040 100 174 억 1096290 N N 0 N 00 N
7 20241121 110455 57 100.00 KOSDAQ 유통 N N N N N 269 -1 5 -0.37 50746003 188794 53.31 269 278 262 351 189 270 268.79 0.63 0 -40354 287 278 272 263 257 275 260 174 81 100 180 1 1 174460917 469 9.28 0.44 12 0.11 29.00 618.00 490 20231115 -45.10 251 20241115 7.17 469 -42.64 20240115 251 7.17 20241115 469 -42.64 20240115 251 7.17 20241115 0.01 N 042040 100 174 억 1096290 N N 0 N 00 N
8 20241121 100500 57 100.00 KOSDAQ 유통 N N N N N 269 -1 5 -0.37 23094247 86348 24.38 269 278 262 351 189 270 267.46 0.63 0 1698 287 278 272 263 257 275 260 174 81 100 180 1 1 174460917 469 9.28 0.44 12 0.05 29.00 618.00 490 20231115 -45.10 251 20241115 7.17 469 -42.64 20240115 251 7.17 20241115 469 -42.64 20240115 251 7.17 20241115 0.01 N 042040 100 174 억 1096290 N N 0 N 00 N
9 20241121 090458 57 100.00 KOSDAQ 유통 N N N N N 273 3 2 1.11 4708811 17325 4.89 269 278 265 351 189 270 271.79 0.63 0 362 287 278 272 263 257 275 260 174 81 100 180 1 1 174460917 476 9.41 0.44 12 0.01 29.00 618.00 490 20231115 -44.29 251 20241115 8.76 469 -41.79 20240115 251 8.76 20241115 469 -41.79 20240115 251 8.76 20241115 0.01 N 042040 100 174 억 1096290 N N 0 N 00 N
10 20241120 160454 57 100.00 KOSDAQ 유통 N N N N N 270 -2 5 -0.74 95494681 354122 81.87 281 281 266 353 191 272 269.67 0.66 0 -56023 287 279 267 259 247 283 263 174 81 100 190 1 1 174460917 471 9.31 0.44 12 0.20 29.00 618.00 490 20231115 -44.90 251 20241115 7.57 469 -42.43 20240115 251 7.57 20241115 478 -43.51 20231120 251 7.57 20241115 0.02 N 042040 100 174 억 1152313 N N 0 N 00 N
11 20241120 150502 57 100.00 KOSDAQ 유통 N N N N N 272 0 3 0.00 82669937 306930 70.96 281 281 266 353 191 272 269.34 0.66 0 -55663 287 279 267 259 247 283 263 174 81 100 190 1 1 174460917 475 9.38 0.44 12 0.18 29.00 618.00 490 20231115 -44.49 251 20241115 8.37 469 -42.00 20240115 251 8.37 20241115 478 -43.10 20231120 251 8.37 20241115 0.02 N 042040 100 174 억 1152313 N N 0 N 00 N
12 20241120 140500 57 100.00 KOSDAQ 유통 N N N N N 270 -2 5 -0.74 71423148 265293 61.33 281 281 266 353 191 272 269.22 0.66 0 -46446 287 279 267 259 247 283 263 174 81 100 190 1 1 174460917 471 9.31 0.44 12 0.15 29.00 618.00 490 20231115 -44.90 251 20241115 7.57 469 -42.43 20240115 251 7.57 20241115 478 -43.51 20231120 251 7.57 20241115 0.02 N 042040 100 174 억 1152313 N N 0 N 00 N