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
238090/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
20241121,161002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3620,-220,5,-5.73,205028940,55532,206.48,3840,3840,3620,4990,2690,3840,3692.09,0.44,0,-8353,3993,3916,3878,3801,3763,3897,3782,122,1150,500,2680,5,1,23541303,852,-6.22,0.68,12,0.24,-582.00,5287.00,5270,20231128,-31.31,3190,20240201,13.48,4925,-26.50,20240710,3190,13.48,20240201,5270,-31.31,20231128,3190,13.48,20240201,0.62,N,238090,500,122 억,,104055,N,N,0,N,00,N
20241121,151024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3670,-170,5,-4.43,178466125,48224,179.31,3840,3840,3645,4990,2690,3840,3700.77,0.44,0,-2775,3993,3916,3878,3801,3763,3897,3782,122,1150,500,2680,5,1,23541303,864,-6.31,0.69,12,0.20,-582.00,5287.00,5270,20231128,-30.36,3190,20240201,15.05,4925,-25.48,20240710,3190,15.05,20240201,5270,-30.36,20231128,3190,15.05,20240201,0.62,N,238090,500,122 억,,104055,N,N,0,N,00,N
20241121,141020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3660,-180,5,-4.69,167843445,45324,168.53,3840,3840,3645,4990,2690,3840,3703.19,0.44,0,-1806,3993,3916,3878,3801,3763,3897,3782,122,1150,500,2680,5,1,23541303,862,-6.29,0.69,12,0.19,-582.00,5287.00,5270,20231128,-30.55,3190,20240201,14.73,4925,-25.69,20240710,3190,14.73,20240201,5270,-30.55,20231128,3190,14.73,20240201,0.62,N,238090,500,122 억,,104055,N,N,0,N,00,N
20241121,131013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3710,-130,5,-3.39,112414055,30192,112.26,3840,3840,3685,4990,2690,3840,3723.31,0.44,0,-4129,3993,3916,3878,3801,3763,3897,3782,122,1150,500,2680,5,1,23541303,873,-6.37,0.70,12,0.13,-582.00,5287.00,5270,20231128,-29.60,3190,20240201,16.30,4925,-24.67,20240710,3190,16.30,20240201,5270,-29.60,20231128,3190,16.30,20240201,0.62,N,238090,500,122 억,,104055,N,N,0,N,00,N
20241121,121014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3705,-135,5,-3.52,109511395,29415,109.37,3840,3840,3685,4990,2690,3840,3722.98,0.44,0,-4000,3993,3916,3878,3801,3763,3897,3782,122,1150,500,2680,5,1,23541303,872,-6.37,0.70,12,0.12,-582.00,5287.00,5270,20231128,-29.70,3190,20240201,16.14,4925,-24.77,20240710,3190,16.14,20240201,5270,-29.70,20231128,3190,16.14,20240201,0.62,N,238090,500,122 억,,104055,N,N,0,N,00,N
20241121,111018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3720,-120,5,-3.12,84124100,22554,83.86,3840,3840,3685,4990,2690,3840,3729.90,0.44,0,-3636,3993,3916,3878,3801,3763,3897,3782,122,1150,500,2680,5,1,23541303,876,-6.39,0.70,12,0.10,-582.00,5287.00,5270,20231128,-29.41,3190,20240201,16.61,4925,-24.47,20240710,3190,16.61,20240201,5270,-29.41,20231128,3190,16.61,20240201,0.62,N,238090,500,122 억,,104055,N,N,0,N,00,N
20241121,101017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3745,-95,5,-2.47,44649690,11883,44.18,3840,3840,3740,4990,2690,3840,3757.44,0.44,0,-3157,3993,3916,3878,3801,3763,3897,3782,122,1150,500,2680,5,1,23541303,882,-6.43,0.71,12,0.05,-582.00,5287.00,5270,20231128,-28.94,3190,20240201,17.40,4925,-23.96,20240710,3190,17.40,20240201,5270,-28.94,20231128,3190,17.40,20240201,0.62,N,238090,500,122 억,,104055,N,N,0,N,00,N
20241121,091019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3835,-5,5,-0.13,107465,28,0.10,3840,3840,3835,4990,2690,3840,3838.04,0.44,0,-28,3993,3916,3878,3801,3763,3897,3782,122,1150,500,2680,5,1,23541303,903,-6.59,0.73,12,0.00,-582.00,5287.00,5270,20231128,-27.23,3190,20240201,20.22,4925,-22.13,20240710,3190,20.22,20240201,5270,-27.23,20231128,3190,20.22,20240201,0.62,N,238090,500,122 억,,104055,N,N,0,N,00,N
20241120,161010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3840,-125,5,-3.15,104223755,26881,24.92,3955,3955,3840,5150,2780,3965,3877.23,0.45,0,-1021,4198,4081,3883,3766,3568,4140,3825,122,1185,500,2770,5,1,23541303,904,-6.60,0.73,12,0.11,-582.00,5287.00,5270,20231128,-27.13,3190,20240201,20.38,4925,-22.03,20240710,3190,20.38,20240201,5270,-27.13,20231128,3190,20.38,20240201,0.61,N,238090,500,122 억,,104937,N,N,0,N,00,N
20241120,151022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3875,-90,5,-2.27,95442005,24597,22.80,3955,3955,3840,5150,2780,3965,3880.23,0.45,0,654,4198,4081,3883,3766,3568,4140,3825,122,1185,500,2770,5,1,23541303,912,-6.66,0.73,12,0.10,-582.00,5287.00,5270,20231128,-26.47,3190,20240201,21.47,4925,-21.32,20240710,3190,21.47,20240201,5270,-26.47,20231128,3190,21.47,20240201,0.61,N,238090,500,122 억,,104937,N,N,0,N,00,N
20241120,141024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3895,-70,5,-1.77,85149530,21933,20.33,3955,3955,3840,5150,2780,3965,3882.26,0.45,0,609,4198,4081,3883,3766,3568,4140,3825,122,1185,500,2770,5,1,23541303,917,-6.69,0.74,12,0.09,-582.00,5287.00,5270,20231128,-26.09,3190,20240201,22.10,4925,-20.91,20240710,3190,22.10,20240201,5270,-26.09,20231128,3190,22.10,20240201,0.61,N,238090,500,122 억,,104937,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 161002 57 100.00 KOSDAQ 비금속 N N N N N 3620 -220 5 -5.73 205028940 55532 206.48 3840 3840 3620 4990 2690 3840 3692.09 0.44 0 -8353 3993 3916 3878 3801 3763 3897 3782 122 1150 500 2680 5 1 23541303 852 -6.22 0.68 12 0.24 -582.00 5287.00 5270 20231128 -31.31 3190 20240201 13.48 4925 -26.50 20240710 3190 13.48 20240201 5270 -31.31 20231128 3190 13.48 20240201 0.62 N 238090 500 122 억 104055 N N 0 N 00 N
3 20241121 151024 57 100.00 KOSDAQ 비금속 N N N N N 3670 -170 5 -4.43 178466125 48224 179.31 3840 3840 3645 4990 2690 3840 3700.77 0.44 0 -2775 3993 3916 3878 3801 3763 3897 3782 122 1150 500 2680 5 1 23541303 864 -6.31 0.69 12 0.20 -582.00 5287.00 5270 20231128 -30.36 3190 20240201 15.05 4925 -25.48 20240710 3190 15.05 20240201 5270 -30.36 20231128 3190 15.05 20240201 0.62 N 238090 500 122 억 104055 N N 0 N 00 N
4 20241121 141020 57 100.00 KOSDAQ 비금속 N N N N N 3660 -180 5 -4.69 167843445 45324 168.53 3840 3840 3645 4990 2690 3840 3703.19 0.44 0 -1806 3993 3916 3878 3801 3763 3897 3782 122 1150 500 2680 5 1 23541303 862 -6.29 0.69 12 0.19 -582.00 5287.00 5270 20231128 -30.55 3190 20240201 14.73 4925 -25.69 20240710 3190 14.73 20240201 5270 -30.55 20231128 3190 14.73 20240201 0.62 N 238090 500 122 억 104055 N N 0 N 00 N
5 20241121 131013 57 100.00 KOSDAQ 비금속 N N N N N 3710 -130 5 -3.39 112414055 30192 112.26 3840 3840 3685 4990 2690 3840 3723.31 0.44 0 -4129 3993 3916 3878 3801 3763 3897 3782 122 1150 500 2680 5 1 23541303 873 -6.37 0.70 12 0.13 -582.00 5287.00 5270 20231128 -29.60 3190 20240201 16.30 4925 -24.67 20240710 3190 16.30 20240201 5270 -29.60 20231128 3190 16.30 20240201 0.62 N 238090 500 122 억 104055 N N 0 N 00 N
6 20241121 121014 57 100.00 KOSDAQ 비금속 N N N N N 3705 -135 5 -3.52 109511395 29415 109.37 3840 3840 3685 4990 2690 3840 3722.98 0.44 0 -4000 3993 3916 3878 3801 3763 3897 3782 122 1150 500 2680 5 1 23541303 872 -6.37 0.70 12 0.12 -582.00 5287.00 5270 20231128 -29.70 3190 20240201 16.14 4925 -24.77 20240710 3190 16.14 20240201 5270 -29.70 20231128 3190 16.14 20240201 0.62 N 238090 500 122 억 104055 N N 0 N 00 N
7 20241121 111018 57 100.00 KOSDAQ 비금속 N N N N N 3720 -120 5 -3.12 84124100 22554 83.86 3840 3840 3685 4990 2690 3840 3729.90 0.44 0 -3636 3993 3916 3878 3801 3763 3897 3782 122 1150 500 2680 5 1 23541303 876 -6.39 0.70 12 0.10 -582.00 5287.00 5270 20231128 -29.41 3190 20240201 16.61 4925 -24.47 20240710 3190 16.61 20240201 5270 -29.41 20231128 3190 16.61 20240201 0.62 N 238090 500 122 억 104055 N N 0 N 00 N
8 20241121 101017 57 100.00 KOSDAQ 비금속 N N N N N 3745 -95 5 -2.47 44649690 11883 44.18 3840 3840 3740 4990 2690 3840 3757.44 0.44 0 -3157 3993 3916 3878 3801 3763 3897 3782 122 1150 500 2680 5 1 23541303 882 -6.43 0.71 12 0.05 -582.00 5287.00 5270 20231128 -28.94 3190 20240201 17.40 4925 -23.96 20240710 3190 17.40 20240201 5270 -28.94 20231128 3190 17.40 20240201 0.62 N 238090 500 122 억 104055 N N 0 N 00 N
9 20241121 091019 57 100.00 KOSDAQ 비금속 N N N N N 3835 -5 5 -0.13 107465 28 0.10 3840 3840 3835 4990 2690 3840 3838.04 0.44 0 -28 3993 3916 3878 3801 3763 3897 3782 122 1150 500 2680 5 1 23541303 903 -6.59 0.73 12 0.00 -582.00 5287.00 5270 20231128 -27.23 3190 20240201 20.22 4925 -22.13 20240710 3190 20.22 20240201 5270 -27.23 20231128 3190 20.22 20240201 0.62 N 238090 500 122 억 104055 N N 0 N 00 N
10 20241120 161010 57 100.00 KOSDAQ 비금속 N N N N N 3840 -125 5 -3.15 104223755 26881 24.92 3955 3955 3840 5150 2780 3965 3877.23 0.45 0 -1021 4198 4081 3883 3766 3568 4140 3825 122 1185 500 2770 5 1 23541303 904 -6.60 0.73 12 0.11 -582.00 5287.00 5270 20231128 -27.13 3190 20240201 20.38 4925 -22.03 20240710 3190 20.38 20240201 5270 -27.13 20231128 3190 20.38 20240201 0.61 N 238090 500 122 억 104937 N N 0 N 00 N
11 20241120 151022 57 100.00 KOSDAQ 비금속 N N N N N 3875 -90 5 -2.27 95442005 24597 22.80 3955 3955 3840 5150 2780 3965 3880.23 0.45 0 654 4198 4081 3883 3766 3568 4140 3825 122 1185 500 2770 5 1 23541303 912 -6.66 0.73 12 0.10 -582.00 5287.00 5270 20231128 -26.47 3190 20240201 21.47 4925 -21.32 20240710 3190 21.47 20240201 5270 -26.47 20231128 3190 21.47 20240201 0.61 N 238090 500 122 억 104937 N N 0 N 00 N
12 20241120 141024 57 100.00 KOSDAQ 비금속 N N N N N 3895 -70 5 -1.77 85149530 21933 20.33 3955 3955 3840 5150 2780 3965 3882.26 0.45 0 609 4198 4081 3883 3766 3568 4140 3825 122 1185 500 2770 5 1 23541303 917 -6.69 0.74 12 0.09 -582.00 5287.00 5270 20231128 -26.09 3190 20240201 22.10 4925 -20.91 20240710 3190 22.10 20240201 5270 -26.09 20231128 3190 22.10 20240201 0.61 N 238090 500 122 억 104937 N N 0 N 00 N