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
204840/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
20241121,160921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1021,-8,5,-0.78,68955372,68089,135.81,1029,1048,1002,1337,721,1029,1012.72,0.27,0,3688,1047,1037,1019,1009,991,1043,1015,77,308,100,690,1,1,76865206,785,-17.02,5.18,12,0.09,-60.00,197.00,1830,20231121,-44.21,974,20241115,4.83,1540,-33.70,20240306,974,4.83,20241115,1830,-44.21,20231121,974,4.83,20241115,0.07,N,204840,100,76 억,,206942,N,N,0,N,00,N
20241121,150940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,-13,5,-1.26,65003766,64197,128.05,1029,1048,1002,1337,721,1029,1012.57,0.27,0,5393,1047,1037,1019,1009,991,1043,1015,77,308,100,690,1,1,76865206,781,-16.93,5.16,12,0.08,-60.00,197.00,1830,20231121,-44.48,974,20241115,4.31,1540,-34.03,20240306,974,4.31,20241115,1830,-44.48,20231121,974,4.31,20241115,0.07,N,204840,100,76 억,,206942,N,N,0,N,00,N
20241121,140938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1023,-6,5,-0.58,50340819,49604,98.94,1029,1048,1002,1337,721,1029,1014.85,0.27,0,1708,1047,1037,1019,1009,991,1043,1015,77,308,100,690,1,1,76865206,786,-17.05,5.19,12,0.06,-60.00,197.00,1830,20231121,-44.10,974,20241115,5.03,1540,-33.57,20240306,974,5.03,20241115,1830,-44.10,20231121,974,5.03,20241115,0.07,N,204840,100,76 억,,206942,N,N,0,N,00,N
20241121,130931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1017,-12,5,-1.17,49680718,48955,97.65,1029,1048,1002,1337,721,1029,1014.82,0.27,0,1857,1047,1037,1019,1009,991,1043,1015,77,308,100,690,1,1,76865206,782,-16.95,5.16,12,0.06,-60.00,197.00,1830,20231121,-44.43,974,20241115,4.41,1540,-33.96,20240306,974,4.41,20241115,1830,-44.43,20231121,974,4.41,20241115,0.07,N,204840,100,76 억,,206942,N,N,0,N,00,N
20241121,120932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1008,-21,5,-2.04,37788402,37133,74.07,1029,1048,1003,1337,721,1029,1017.65,0.27,0,-1726,1047,1037,1019,1009,991,1043,1015,77,308,100,690,1,1,76865206,775,-16.80,5.12,12,0.05,-60.00,197.00,1830,20231121,-44.92,974,20241115,3.49,1540,-34.55,20240306,974,3.49,20241115,1830,-44.92,20231121,974,3.49,20241115,0.07,N,204840,100,76 억,,206942,N,N,0,N,00,N
20241121,110935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1024,-5,5,-0.49,13977101,13462,26.85,1029,1048,1018,1337,721,1029,1038.26,0.27,0,-3631,1047,1037,1019,1009,991,1043,1015,77,308,100,690,1,1,76865206,787,-17.07,5.20,12,0.02,-60.00,197.00,1830,20231121,-44.04,974,20241115,5.13,1540,-33.51,20240306,974,5.13,20241115,1830,-44.04,20231121,974,5.13,20241115,0.07,N,204840,100,76 억,,206942,N,N,0,N,00,N
20241121,100935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1020,-9,5,-0.87,11592291,11124,22.19,1029,1048,1020,1337,721,1029,1042.10,0.27,0,-4453,1047,1037,1019,1009,991,1043,1015,77,308,100,690,1,1,76865206,784,-17.00,5.18,12,0.01,-60.00,197.00,1830,20231121,-44.26,974,20241115,4.72,1540,-33.77,20240306,974,4.72,20241115,1830,-44.26,20231121,974,4.72,20241115,0.07,N,204840,100,76 억,,206942,N,N,0,N,00,N
20241121,090936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,15,2,1.46,1009182,974,1.94,1029,1048,1029,1337,721,1029,1036.12,0.27,0,93,1047,1037,1019,1009,991,1043,1015,77,308,100,690,1,1,76865206,802,-17.40,5.30,12,0.00,-60.00,197.00,1830,20231121,-42.95,974,20241115,7.19,1540,-32.21,20240306,974,7.19,20241115,1830,-42.95,20231121,974,7.19,20241115,0.07,N,204840,100,76 억,,206942,N,N,0,N,00,N
20241120,160928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,18,2,1.78,50744578,50134,120.32,1019,1029,1001,1314,708,1011,1012.18,0.28,0,-9101,1035,1022,1013,1000,991,1018,996,77,303,100,680,1,1,76865206,791,-17.15,5.22,12,0.07,-60.00,197.00,1830,20231121,-43.77,974,20241115,5.65,1540,-33.18,20240306,974,5.65,20241115,1830,-43.77,20231121,974,5.65,20241115,0.07,N,204840,100,76 억,,216043,N,N,0,N,00,N
20241120,150939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1006,-5,5,-0.49,46571612,46047,110.51,1019,1019,1001,1314,708,1011,1011.39,0.28,0,-8904,1035,1022,1013,1000,991,1018,996,77,303,100,680,1,1,76865206,773,-16.77,5.11,12,0.06,-60.00,197.00,1830,20231121,-45.03,974,20241115,3.29,1540,-34.68,20240306,974,3.29,20241115,1830,-45.03,20231121,974,3.29,20241115,0.07,N,204840,100,76 억,,216043,N,N,0,N,00,N
20241120,140941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1012,1,2,0.10,42005360,41536,99.69,1019,1019,1001,1314,708,1011,1011.30,0.28,0,-9693,1035,1022,1013,1000,991,1018,996,77,303,100,680,1,1,76865206,778,-16.87,5.14,12,0.05,-60.00,197.00,1830,20231121,-44.70,974,20241115,3.90,1540,-34.29,20240306,974,3.90,20241115,1830,-44.70,20231121,974,3.90,20241115,0.07,N,204840,100,76 억,,216043,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 160921 57 100.00 KOSDAQ 유통 N N N N N 1021 -8 5 -0.78 68955372 68089 135.81 1029 1048 1002 1337 721 1029 1012.72 0.27 0 3688 1047 1037 1019 1009 991 1043 1015 77 308 100 690 1 1 76865206 785 -17.02 5.18 12 0.09 -60.00 197.00 1830 20231121 -44.21 974 20241115 4.83 1540 -33.70 20240306 974 4.83 20241115 1830 -44.21 20231121 974 4.83 20241115 0.07 N 204840 100 76 억 206942 N N 0 N 00 N
3 20241121 150940 57 100.00 KOSDAQ 유통 N N N N N 1016 -13 5 -1.26 65003766 64197 128.05 1029 1048 1002 1337 721 1029 1012.57 0.27 0 5393 1047 1037 1019 1009 991 1043 1015 77 308 100 690 1 1 76865206 781 -16.93 5.16 12 0.08 -60.00 197.00 1830 20231121 -44.48 974 20241115 4.31 1540 -34.03 20240306 974 4.31 20241115 1830 -44.48 20231121 974 4.31 20241115 0.07 N 204840 100 76 억 206942 N N 0 N 00 N
4 20241121 140938 57 100.00 KOSDAQ 유통 N N N N N 1023 -6 5 -0.58 50340819 49604 98.94 1029 1048 1002 1337 721 1029 1014.85 0.27 0 1708 1047 1037 1019 1009 991 1043 1015 77 308 100 690 1 1 76865206 786 -17.05 5.19 12 0.06 -60.00 197.00 1830 20231121 -44.10 974 20241115 5.03 1540 -33.57 20240306 974 5.03 20241115 1830 -44.10 20231121 974 5.03 20241115 0.07 N 204840 100 76 억 206942 N N 0 N 00 N
5 20241121 130931 57 100.00 KOSDAQ 유통 N N N N N 1017 -12 5 -1.17 49680718 48955 97.65 1029 1048 1002 1337 721 1029 1014.82 0.27 0 1857 1047 1037 1019 1009 991 1043 1015 77 308 100 690 1 1 76865206 782 -16.95 5.16 12 0.06 -60.00 197.00 1830 20231121 -44.43 974 20241115 4.41 1540 -33.96 20240306 974 4.41 20241115 1830 -44.43 20231121 974 4.41 20241115 0.07 N 204840 100 76 억 206942 N N 0 N 00 N
6 20241121 120932 57 100.00 KOSDAQ 유통 N N N N N 1008 -21 5 -2.04 37788402 37133 74.07 1029 1048 1003 1337 721 1029 1017.65 0.27 0 -1726 1047 1037 1019 1009 991 1043 1015 77 308 100 690 1 1 76865206 775 -16.80 5.12 12 0.05 -60.00 197.00 1830 20231121 -44.92 974 20241115 3.49 1540 -34.55 20240306 974 3.49 20241115 1830 -44.92 20231121 974 3.49 20241115 0.07 N 204840 100 76 억 206942 N N 0 N 00 N
7 20241121 110935 57 100.00 KOSDAQ 유통 N N N N N 1024 -5 5 -0.49 13977101 13462 26.85 1029 1048 1018 1337 721 1029 1038.26 0.27 0 -3631 1047 1037 1019 1009 991 1043 1015 77 308 100 690 1 1 76865206 787 -17.07 5.20 12 0.02 -60.00 197.00 1830 20231121 -44.04 974 20241115 5.13 1540 -33.51 20240306 974 5.13 20241115 1830 -44.04 20231121 974 5.13 20241115 0.07 N 204840 100 76 억 206942 N N 0 N 00 N
8 20241121 100935 57 100.00 KOSDAQ 유통 N N N N N 1020 -9 5 -0.87 11592291 11124 22.19 1029 1048 1020 1337 721 1029 1042.10 0.27 0 -4453 1047 1037 1019 1009 991 1043 1015 77 308 100 690 1 1 76865206 784 -17.00 5.18 12 0.01 -60.00 197.00 1830 20231121 -44.26 974 20241115 4.72 1540 -33.77 20240306 974 4.72 20241115 1830 -44.26 20231121 974 4.72 20241115 0.07 N 204840 100 76 억 206942 N N 0 N 00 N
9 20241121 090936 57 100.00 KOSDAQ 유통 N N N N N 1044 15 2 1.46 1009182 974 1.94 1029 1048 1029 1337 721 1029 1036.12 0.27 0 93 1047 1037 1019 1009 991 1043 1015 77 308 100 690 1 1 76865206 802 -17.40 5.30 12 0.00 -60.00 197.00 1830 20231121 -42.95 974 20241115 7.19 1540 -32.21 20240306 974 7.19 20241115 1830 -42.95 20231121 974 7.19 20241115 0.07 N 204840 100 76 억 206942 N N 0 N 00 N
10 20241120 160928 57 100.00 KOSDAQ 유통 N N N N N 1029 18 2 1.78 50744578 50134 120.32 1019 1029 1001 1314 708 1011 1012.18 0.28 0 -9101 1035 1022 1013 1000 991 1018 996 77 303 100 680 1 1 76865206 791 -17.15 5.22 12 0.07 -60.00 197.00 1830 20231121 -43.77 974 20241115 5.65 1540 -33.18 20240306 974 5.65 20241115 1830 -43.77 20231121 974 5.65 20241115 0.07 N 204840 100 76 억 216043 N N 0 N 00 N
11 20241120 150939 57 100.00 KOSDAQ 유통 N N N N N 1006 -5 5 -0.49 46571612 46047 110.51 1019 1019 1001 1314 708 1011 1011.39 0.28 0 -8904 1035 1022 1013 1000 991 1018 996 77 303 100 680 1 1 76865206 773 -16.77 5.11 12 0.06 -60.00 197.00 1830 20231121 -45.03 974 20241115 3.29 1540 -34.68 20240306 974 3.29 20241115 1830 -45.03 20231121 974 3.29 20241115 0.07 N 204840 100 76 억 216043 N N 0 N 00 N
12 20241120 140941 57 100.00 KOSDAQ 유통 N N N N N 1012 1 2 0.10 42005360 41536 99.69 1019 1019 1001 1314 708 1011 1011.30 0.28 0 -9693 1035 1022 1013 1000 991 1018 996 77 303 100 680 1 1 76865206 778 -16.87 5.14 12 0.05 -60.00 197.00 1830 20231121 -44.70 974 20241115 3.90 1540 -34.29 20240306 974 3.90 20241115 1830 -44.70 20231121 974 3.90 20241115 0.07 N 204840 100 76 억 216043 N N 0 N 00 N