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
020710/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
20241121,160333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,-20,5,-0.60,33146930,9998,70.35,3310,3340,3300,4325,2335,3330,3315.36,0.32,0,-1647,3386,3357,3331,3302,3276,3345,3290,100,995,500,1990,5,1,20047970,664,7.98,0.48,12,0.05,415.00,6853.00,7150,20231128,-53.71,3175,20241115,4.25,4515,-26.69,20240219,3175,4.25,20241115,7150,-53.71,20231128,3175,4.25,20241115,1.25,N,020710,500,100 억,,63611,N,N,0,N,00,N
20241121,150339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,-10,5,-0.30,26083630,7861,55.31,3310,3340,3300,4325,2335,3330,3318.11,0.32,0,-1792,3386,3357,3331,3302,3276,3345,3290,100,995,500,1990,5,1,20047970,666,8.00,0.48,12,0.04,415.00,6853.00,7150,20231128,-53.57,3175,20241115,4.57,4515,-26.47,20240219,3175,4.57,20241115,7150,-53.57,20231128,3175,4.57,20241115,1.25,N,020710,500,100 억,,63611,N,N,0,N,00,N
20241121,140339,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,-15,5,-0.45,20072810,6043,42.52,3310,3340,3300,4325,2335,3330,3321.66,0.32,0,-2190,3386,3357,3331,3302,3276,3345,3290,100,995,500,1990,5,1,20047970,665,7.99,0.48,12,0.03,415.00,6853.00,7150,20231128,-53.64,3175,20241115,4.41,4515,-26.58,20240219,3175,4.41,20241115,7150,-53.64,20231128,3175,4.41,20241115,1.25,N,020710,500,100 억,,63611,N,N,0,N,00,N
20241121,130336,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,0,3,0.00,16156080,4865,34.23,3310,3340,3300,4325,2335,3330,3320.88,0.32,0,-2386,3386,3357,3331,3302,3276,3345,3290,100,995,500,1990,5,1,20047970,668,8.02,0.49,12,0.02,415.00,6853.00,7150,20231128,-53.43,3175,20241115,4.88,4515,-26.25,20240219,3175,4.88,20241115,7150,-53.43,20231128,3175,4.88,20241115,1.25,N,020710,500,100 억,,63611,N,N,0,N,00,N
20241121,120335,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,0,3,0.00,15796440,4757,33.47,3310,3340,3300,4325,2335,3330,3320.67,0.32,0,-2462,3386,3357,3331,3302,3276,3345,3290,100,995,500,1990,5,1,20047970,668,8.02,0.49,12,0.02,415.00,6853.00,7150,20231128,-53.43,3175,20241115,4.88,4515,-26.25,20240219,3175,4.88,20241115,7150,-53.43,20231128,3175,4.88,20241115,1.25,N,020710,500,100 억,,63611,N,N,0,N,00,N
20241121,110335,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,0,3,0.00,15746530,4742,33.37,3310,3340,3300,4325,2335,3330,3320.65,0.32,0,-2462,3386,3357,3331,3302,3276,3345,3290,100,995,500,1990,5,1,20047970,668,8.02,0.49,12,0.02,415.00,6853.00,7150,20231128,-53.43,3175,20241115,4.88,4515,-26.25,20240219,3175,4.88,20241115,7150,-53.43,20231128,3175,4.88,20241115,1.25,N,020710,500,100 억,,63611,N,N,0,N,00,N
20241121,100338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,-10,5,-0.30,5913385,1786,12.57,3310,3330,3300,4325,2335,3330,3310.97,0.32,0,-923,3386,3357,3331,3302,3276,3345,3290,100,995,500,1990,5,1,20047970,666,8.00,0.48,12,0.01,415.00,6853.00,7150,20231128,-53.57,3175,20241115,4.57,4515,-26.47,20240219,3175,4.57,20241115,7150,-53.57,20231128,3175,4.57,20241115,1.25,N,020710,500,100 억,,63611,N,N,0,N,00,N
20241121,090336,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,0,3,0.00,52980,16,0.11,3310,3330,3310,4325,2335,3330,3311.25,0.32,0,-2,3386,3357,3331,3302,3276,3345,3290,100,995,500,1990,5,1,20047970,668,8.02,0.49,12,0.00,415.00,6853.00,7150,20231128,-53.43,3175,20241115,4.88,4515,-26.25,20240219,3175,4.88,20241115,7150,-53.43,20231128,3175,4.88,20241115,1.25,N,020710,500,100 억,,63611,N,N,0,N,00,N
20241120,160334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,-30,5,-0.89,44950305,13512,33.05,3355,3360,3305,4365,2355,3360,3326.70,0.33,0,-2646,3460,3410,3315,3265,3170,3435,3290,100,1005,500,2010,5,1,20047970,668,8.02,0.49,12,0.07,415.00,6853.00,7150,20231128,-53.43,3175,20241115,4.88,4515,-26.25,20240219,3175,4.88,20241115,7150,-53.43,20231128,3175,4.88,20241115,1.27,N,020710,500,100 억,,66235,N,N,0,N,00,N
20241120,150340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,-25,5,-0.74,36308705,10913,26.69,3355,3360,3305,4365,2355,3360,3327.11,0.33,0,-2582,3460,3410,3315,3265,3170,3435,3290,100,1005,500,2010,5,1,20047970,669,8.04,0.49,12,0.05,415.00,6853.00,7150,20231128,-53.36,3175,20241115,5.04,4515,-26.14,20240219,3175,5.04,20241115,7150,-53.36,20231128,3175,5.04,20241115,1.27,N,020710,500,100 억,,66235,N,N,0,N,00,N
20241120,140340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,-25,5,-0.74,28051060,8437,20.63,3355,3360,3305,4365,2355,3360,3324.77,0.33,0,-2059,3460,3410,3315,3265,3170,3435,3290,100,1005,500,2010,5,1,20047970,669,8.04,0.49,12,0.04,415.00,6853.00,7150,20231128,-53.36,3175,20241115,5.04,4515,-26.14,20240219,3175,5.04,20241115,7150,-53.36,20231128,3175,5.04,20241115,1.27,N,020710,500,100 억,,66235,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 160333 57 100.00 KOSDAQ 기타서비스 N N N N N 3310 -20 5 -0.60 33146930 9998 70.35 3310 3340 3300 4325 2335 3330 3315.36 0.32 0 -1647 3386 3357 3331 3302 3276 3345 3290 100 995 500 1990 5 1 20047970 664 7.98 0.48 12 0.05 415.00 6853.00 7150 20231128 -53.71 3175 20241115 4.25 4515 -26.69 20240219 3175 4.25 20241115 7150 -53.71 20231128 3175 4.25 20241115 1.25 N 020710 500 100 억 63611 N N 0 N 00 N
3 20241121 150339 57 100.00 KOSDAQ 기타서비스 N N N N N 3320 -10 5 -0.30 26083630 7861 55.31 3310 3340 3300 4325 2335 3330 3318.11 0.32 0 -1792 3386 3357 3331 3302 3276 3345 3290 100 995 500 1990 5 1 20047970 666 8.00 0.48 12 0.04 415.00 6853.00 7150 20231128 -53.57 3175 20241115 4.57 4515 -26.47 20240219 3175 4.57 20241115 7150 -53.57 20231128 3175 4.57 20241115 1.25 N 020710 500 100 억 63611 N N 0 N 00 N
4 20241121 140339 57 100.00 KOSDAQ 기타서비스 N N N N N 3315 -15 5 -0.45 20072810 6043 42.52 3310 3340 3300 4325 2335 3330 3321.66 0.32 0 -2190 3386 3357 3331 3302 3276 3345 3290 100 995 500 1990 5 1 20047970 665 7.99 0.48 12 0.03 415.00 6853.00 7150 20231128 -53.64 3175 20241115 4.41 4515 -26.58 20240219 3175 4.41 20241115 7150 -53.64 20231128 3175 4.41 20241115 1.25 N 020710 500 100 억 63611 N N 0 N 00 N
5 20241121 130336 57 100.00 KOSDAQ 기타서비스 N N N N N 3330 0 3 0.00 16156080 4865 34.23 3310 3340 3300 4325 2335 3330 3320.88 0.32 0 -2386 3386 3357 3331 3302 3276 3345 3290 100 995 500 1990 5 1 20047970 668 8.02 0.49 12 0.02 415.00 6853.00 7150 20231128 -53.43 3175 20241115 4.88 4515 -26.25 20240219 3175 4.88 20241115 7150 -53.43 20231128 3175 4.88 20241115 1.25 N 020710 500 100 억 63611 N N 0 N 00 N
6 20241121 120335 57 100.00 KOSDAQ 기타서비스 N N N N N 3330 0 3 0.00 15796440 4757 33.47 3310 3340 3300 4325 2335 3330 3320.67 0.32 0 -2462 3386 3357 3331 3302 3276 3345 3290 100 995 500 1990 5 1 20047970 668 8.02 0.49 12 0.02 415.00 6853.00 7150 20231128 -53.43 3175 20241115 4.88 4515 -26.25 20240219 3175 4.88 20241115 7150 -53.43 20231128 3175 4.88 20241115 1.25 N 020710 500 100 억 63611 N N 0 N 00 N
7 20241121 110335 57 100.00 KOSDAQ 기타서비스 N N N N N 3330 0 3 0.00 15746530 4742 33.37 3310 3340 3300 4325 2335 3330 3320.65 0.32 0 -2462 3386 3357 3331 3302 3276 3345 3290 100 995 500 1990 5 1 20047970 668 8.02 0.49 12 0.02 415.00 6853.00 7150 20231128 -53.43 3175 20241115 4.88 4515 -26.25 20240219 3175 4.88 20241115 7150 -53.43 20231128 3175 4.88 20241115 1.25 N 020710 500 100 억 63611 N N 0 N 00 N
8 20241121 100338 57 100.00 KOSDAQ 기타서비스 N N N N N 3320 -10 5 -0.30 5913385 1786 12.57 3310 3330 3300 4325 2335 3330 3310.97 0.32 0 -923 3386 3357 3331 3302 3276 3345 3290 100 995 500 1990 5 1 20047970 666 8.00 0.48 12 0.01 415.00 6853.00 7150 20231128 -53.57 3175 20241115 4.57 4515 -26.47 20240219 3175 4.57 20241115 7150 -53.57 20231128 3175 4.57 20241115 1.25 N 020710 500 100 억 63611 N N 0 N 00 N
9 20241121 090336 57 100.00 KOSDAQ 기타서비스 N N N N N 3330 0 3 0.00 52980 16 0.11 3310 3330 3310 4325 2335 3330 3311.25 0.32 0 -2 3386 3357 3331 3302 3276 3345 3290 100 995 500 1990 5 1 20047970 668 8.02 0.49 12 0.00 415.00 6853.00 7150 20231128 -53.43 3175 20241115 4.88 4515 -26.25 20240219 3175 4.88 20241115 7150 -53.43 20231128 3175 4.88 20241115 1.25 N 020710 500 100 억 63611 N N 0 N 00 N
10 20241120 160334 57 100.00 KOSDAQ 기타서비스 N N N N N 3330 -30 5 -0.89 44950305 13512 33.05 3355 3360 3305 4365 2355 3360 3326.70 0.33 0 -2646 3460 3410 3315 3265 3170 3435 3290 100 1005 500 2010 5 1 20047970 668 8.02 0.49 12 0.07 415.00 6853.00 7150 20231128 -53.43 3175 20241115 4.88 4515 -26.25 20240219 3175 4.88 20241115 7150 -53.43 20231128 3175 4.88 20241115 1.27 N 020710 500 100 억 66235 N N 0 N 00 N
11 20241120 150340 57 100.00 KOSDAQ 기타서비스 N N N N N 3335 -25 5 -0.74 36308705 10913 26.69 3355 3360 3305 4365 2355 3360 3327.11 0.33 0 -2582 3460 3410 3315 3265 3170 3435 3290 100 1005 500 2010 5 1 20047970 669 8.04 0.49 12 0.05 415.00 6853.00 7150 20231128 -53.36 3175 20241115 5.04 4515 -26.14 20240219 3175 5.04 20241115 7150 -53.36 20231128 3175 5.04 20241115 1.27 N 020710 500 100 억 66235 N N 0 N 00 N
12 20241120 140340 57 100.00 KOSDAQ 기타서비스 N N N N N 3335 -25 5 -0.74 28051060 8437 20.63 3355 3360 3305 4365 2355 3360 3324.77 0.33 0 -2059 3460 3410 3315 3265 3170 3435 3290 100 1005 500 2010 5 1 20047970 669 8.04 0.49 12 0.04 415.00 6853.00 7150 20231128 -53.36 3175 20241115 5.04 4515 -26.14 20240219 3175 5.04 20241115 7150 -53.36 20231128 3175 5.04 20241115 1.27 N 020710 500 100 억 66235 N N 0 N 00 N