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
043090/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
20241121,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,278,5,2,1.83,245371813,897606,44.71,273,287,264,354,192,273,273.34,0.76,0,143053,312,292,276,256,240,284,248,373,81,500,160,1,1,74509650,207,-0.61,0.42,12,1.20,-458.00,662.00,809,20240903,-65.64,234,20240805,18.80,809,-65.64,20240903,234,18.80,20240805,809,-65.64,20240903,234,18.80,20240805,0.00,N,043090,500,372 억,,567344,N,N,0,N,00,N
20241121,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,279,6,2,2.20,237852551,870524,43.36,273,287,264,354,192,273,273.23,0.76,0,138362,312,292,276,256,240,284,248,373,81,500,160,1,1,74509650,208,-0.61,0.42,12,1.17,-458.00,662.00,809,20240903,-65.51,234,20240805,19.23,809,-65.51,20240903,234,19.23,20240805,809,-65.51,20240903,234,19.23,20240805,0.00,N,043090,500,372 억,,567344,N,N,0,N,00,N
20241121,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,279,6,2,2.20,209847818,769334,38.32,273,287,264,354,192,273,272.77,0.76,0,145908,312,292,276,256,240,284,248,373,81,500,160,1,1,74509650,208,-0.61,0.42,12,1.03,-458.00,662.00,809,20240903,-65.51,234,20240805,19.23,809,-65.51,20240903,234,19.23,20240805,809,-65.51,20240903,234,19.23,20240805,0.00,N,043090,500,372 억,,567344,N,N,0,N,00,N
20241121,130459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,284,11,2,4.03,190983653,701235,34.93,273,287,264,354,192,273,272.35,0.76,0,140293,312,292,276,256,240,284,248,373,81,500,160,1,1,74509650,212,-0.62,0.43,12,0.94,-458.00,662.00,809,20240903,-64.89,234,20240805,21.37,809,-64.89,20240903,234,21.37,20240805,809,-64.89,20240903,234,21.37,20240805,0.00,N,043090,500,372 억,,567344,N,N,0,N,00,N
20241121,120459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,-4,5,-1.47,117913803,438299,21.83,273,275,264,354,192,273,269.03,0.76,0,58347,312,292,276,256,240,284,248,373,81,500,160,1,1,74509650,200,-0.59,0.41,12,0.59,-458.00,662.00,809,20240903,-66.75,234,20240805,14.96,809,-66.75,20240903,234,14.96,20240805,809,-66.75,20240903,234,14.96,20240805,0.00,N,043090,500,372 억,,567344,N,N,0,N,00,N
20241121,110458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,-4,5,-1.47,92342757,342135,17.04,273,275,266,354,192,273,269.90,0.76,0,49853,312,292,276,256,240,284,248,373,81,500,160,1,1,74509650,200,-0.59,0.41,12,0.46,-458.00,662.00,809,20240903,-66.75,234,20240805,14.96,809,-66.75,20240903,234,14.96,20240805,809,-66.75,20240903,234,14.96,20240805,0.00,N,043090,500,372 억,,567344,N,N,0,N,00,N
20241121,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,273,0,3,0.00,59536951,219630,10.94,273,275,267,354,192,273,271.08,0.76,0,58421,312,292,276,256,240,284,248,373,81,500,160,1,1,74509650,203,-0.60,0.41,12,0.29,-458.00,662.00,809,20240903,-66.25,234,20240805,16.67,809,-66.25,20240903,234,16.67,20240805,809,-66.25,20240903,234,16.67,20240805,0.00,N,043090,500,372 억,,567344,N,N,0,N,00,N
20241121,090501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,-4,5,-1.47,6458353,23783,1.18,273,275,268,354,192,273,271.55,0.76,0,-9826,312,292,276,256,240,284,248,373,81,500,160,1,1,74509650,200,-0.59,0.41,12,0.03,-458.00,662.00,809,20240903,-66.75,234,20240805,14.96,809,-66.75,20240903,234,14.96,20240805,809,-66.75,20240903,234,14.96,20240805,0.00,N,043090,500,372 억,,567344,N,N,0,N,00,N
20241120,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,273,-25,5,-8.39,551235871,2001129,233.43,296,296,260,387,209,298,275.46,0.80,0,-29478,324,311,300,287,276,305,281,373,89,500,170,1,1,74509650,203,-0.60,0.41,12,2.69,-458.00,662.00,809,20240903,-66.25,234,20240805,16.67,809,-66.25,20240903,234,16.67,20240805,809,-66.25,20240903,234,16.67,20240805,0.00,N,043090,500,372 억,,593719,N,N,0,N,00,N
20241120,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,278,-20,5,-6.71,523553141,1900439,221.69,296,296,260,387,209,298,275.49,0.80,0,-26517,324,311,300,287,276,305,281,373,89,500,170,1,1,74509650,207,-0.61,0.42,12,2.55,-458.00,662.00,809,20240903,-65.64,234,20240805,18.80,809,-65.64,20240903,234,18.80,20240805,809,-65.64,20240903,234,18.80,20240805,0.00,N,043090,500,372 억,,593719,N,N,0,N,00,N
20241120,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,280,-18,5,-6.04,493400380,1791195,208.94,296,296,260,387,209,298,275.46,0.80,0,-19711,324,311,300,287,276,305,281,373,89,500,170,1,1,74509650,209,-0.61,0.42,12,2.40,-458.00,662.00,809,20240903,-65.39,234,20240805,19.66,809,-65.39,20240903,234,19.66,20240805,809,-65.39,20240903,234,19.66,20240805,0.00,N,043090,500,372 억,,593719,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 160454 57 100.00 KOSDAQ 유통 N N N N N 278 5 2 1.83 245371813 897606 44.71 273 287 264 354 192 273 273.34 0.76 0 143053 312 292 276 256 240 284 248 373 81 500 160 1 1 74509650 207 -0.61 0.42 12 1.20 -458.00 662.00 809 20240903 -65.64 234 20240805 18.80 809 -65.64 20240903 234 18.80 20240805 809 -65.64 20240903 234 18.80 20240805 0.00 N 043090 500 372 억 567344 N N 0 N 00 N
3 20241121 150504 57 100.00 KOSDAQ 유통 N N N N N 279 6 2 2.20 237852551 870524 43.36 273 287 264 354 192 273 273.23 0.76 0 138362 312 292 276 256 240 284 248 373 81 500 160 1 1 74509650 208 -0.61 0.42 12 1.17 -458.00 662.00 809 20240903 -65.51 234 20240805 19.23 809 -65.51 20240903 234 19.23 20240805 809 -65.51 20240903 234 19.23 20240805 0.00 N 043090 500 372 억 567344 N N 0 N 00 N
4 20241121 140503 57 100.00 KOSDAQ 유통 N N N N N 279 6 2 2.20 209847818 769334 38.32 273 287 264 354 192 273 272.77 0.76 0 145908 312 292 276 256 240 284 248 373 81 500 160 1 1 74509650 208 -0.61 0.42 12 1.03 -458.00 662.00 809 20240903 -65.51 234 20240805 19.23 809 -65.51 20240903 234 19.23 20240805 809 -65.51 20240903 234 19.23 20240805 0.00 N 043090 500 372 억 567344 N N 0 N 00 N
5 20241121 130459 57 100.00 KOSDAQ 유통 N N N N N 284 11 2 4.03 190983653 701235 34.93 273 287 264 354 192 273 272.35 0.76 0 140293 312 292 276 256 240 284 248 373 81 500 160 1 1 74509650 212 -0.62 0.43 12 0.94 -458.00 662.00 809 20240903 -64.89 234 20240805 21.37 809 -64.89 20240903 234 21.37 20240805 809 -64.89 20240903 234 21.37 20240805 0.00 N 043090 500 372 억 567344 N N 0 N 00 N
6 20241121 120459 57 100.00 KOSDAQ 유통 N N N N N 269 -4 5 -1.47 117913803 438299 21.83 273 275 264 354 192 273 269.03 0.76 0 58347 312 292 276 256 240 284 248 373 81 500 160 1 1 74509650 200 -0.59 0.41 12 0.59 -458.00 662.00 809 20240903 -66.75 234 20240805 14.96 809 -66.75 20240903 234 14.96 20240805 809 -66.75 20240903 234 14.96 20240805 0.00 N 043090 500 372 억 567344 N N 0 N 00 N
7 20241121 110458 57 100.00 KOSDAQ 유통 N N N N N 269 -4 5 -1.47 92342757 342135 17.04 273 275 266 354 192 273 269.90 0.76 0 49853 312 292 276 256 240 284 248 373 81 500 160 1 1 74509650 200 -0.59 0.41 12 0.46 -458.00 662.00 809 20240903 -66.75 234 20240805 14.96 809 -66.75 20240903 234 14.96 20240805 809 -66.75 20240903 234 14.96 20240805 0.00 N 043090 500 372 억 567344 N N 0 N 00 N
8 20241121 100503 57 100.00 KOSDAQ 유통 N N N N N 273 0 3 0.00 59536951 219630 10.94 273 275 267 354 192 273 271.08 0.76 0 58421 312 292 276 256 240 284 248 373 81 500 160 1 1 74509650 203 -0.60 0.41 12 0.29 -458.00 662.00 809 20240903 -66.25 234 20240805 16.67 809 -66.25 20240903 234 16.67 20240805 809 -66.25 20240903 234 16.67 20240805 0.00 N 043090 500 372 억 567344 N N 0 N 00 N
9 20241121 090501 57 100.00 KOSDAQ 유통 N N N N N 269 -4 5 -1.47 6458353 23783 1.18 273 275 268 354 192 273 271.55 0.76 0 -9826 312 292 276 256 240 284 248 373 81 500 160 1 1 74509650 200 -0.59 0.41 12 0.03 -458.00 662.00 809 20240903 -66.75 234 20240805 14.96 809 -66.75 20240903 234 14.96 20240805 809 -66.75 20240903 234 14.96 20240805 0.00 N 043090 500 372 억 567344 N N 0 N 00 N
10 20241120 160457 57 100.00 KOSDAQ 유통 N N N N N 273 -25 5 -8.39 551235871 2001129 233.43 296 296 260 387 209 298 275.46 0.80 0 -29478 324 311 300 287 276 305 281 373 89 500 170 1 1 74509650 203 -0.60 0.41 12 2.69 -458.00 662.00 809 20240903 -66.25 234 20240805 16.67 809 -66.25 20240903 234 16.67 20240805 809 -66.25 20240903 234 16.67 20240805 0.00 N 043090 500 372 억 593719 N N 0 N 00 N
11 20241120 150506 57 100.00 KOSDAQ 유통 N N N N N 278 -20 5 -6.71 523553141 1900439 221.69 296 296 260 387 209 298 275.49 0.80 0 -26517 324 311 300 287 276 305 281 373 89 500 170 1 1 74509650 207 -0.61 0.42 12 2.55 -458.00 662.00 809 20240903 -65.64 234 20240805 18.80 809 -65.64 20240903 234 18.80 20240805 809 -65.64 20240903 234 18.80 20240805 0.00 N 043090 500 372 억 593719 N N 0 N 00 N
12 20241120 140504 57 100.00 KOSDAQ 유통 N N N N N 280 -18 5 -6.04 493400380 1791195 208.94 296 296 260 387 209 298 275.46 0.80 0 -19711 324 311 300 287 276 305 281 373 89 500 170 1 1 74509650 209 -0.61 0.42 12 2.40 -458.00 662.00 809 20240903 -65.39 234 20240805 19.66 809 -65.39 20240903 234 19.66 20240805 809 -65.39 20240903 234 19.66 20240805 0.00 N 043090 500 372 억 593719 N N 0 N 00 N