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
032680/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
20241121,160406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,309,-1,5,-0.32,69518373,226629,92.52,310,312,300,403,217,310,306.75,20.06,0,-4438,319,314,310,305,301,317,308,211,93,200,210,1,1,105590764,326,-2.86,0.60,12,0.21,-108.00,511.00,940,20240222,-67.13,294,20241115,5.10,940,-67.13,20240222,294,5.10,20241115,940,-67.13,20240222,294,5.10,20241115,3.53,N,032680,200,211 억,,21183964,N,N,0,N,00,N
20241121,150414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,308,-2,5,-0.65,62820834,204876,83.64,310,312,300,403,217,310,306.63,20.06,0,-7406,319,314,310,305,301,317,308,211,93,200,210,1,1,105590764,325,-2.85,0.60,12,0.19,-108.00,511.00,940,20240222,-67.23,294,20241115,4.76,940,-67.23,20240222,294,4.76,20241115,940,-67.23,20240222,294,4.76,20241115,3.53,N,032680,200,211 억,,21183964,N,N,0,N,00,N
20241121,140414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,309,-1,5,-0.32,57985198,189254,77.26,310,311,300,403,217,310,306.39,20.06,0,-10110,319,314,310,305,301,317,308,211,93,200,210,1,1,105590764,326,-2.86,0.60,12,0.18,-108.00,511.00,940,20240222,-67.13,294,20241115,5.10,940,-67.13,20240222,294,5.10,20241115,940,-67.13,20240222,294,5.10,20241115,3.53,N,032680,200,211 억,,21183964,N,N,0,N,00,N
20241121,130409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,308,-2,5,-0.65,48771433,159454,65.09,310,311,300,403,217,310,305.87,20.06,0,-10917,319,314,310,305,301,317,308,211,93,200,210,1,1,105590764,325,-2.85,0.60,12,0.15,-108.00,511.00,940,20240222,-67.23,294,20241115,4.76,940,-67.23,20240222,294,4.76,20241115,940,-67.23,20240222,294,4.76,20241115,3.53,N,032680,200,211 억,,21183964,N,N,0,N,00,N
20241121,120410,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,308,-2,5,-0.65,38456039,125767,51.34,310,311,300,403,217,310,305.77,20.06,0,-13354,319,314,310,305,301,317,308,211,93,200,210,1,1,105590764,325,-2.85,0.60,12,0.12,-108.00,511.00,940,20240222,-67.23,294,20241115,4.76,940,-67.23,20240222,294,4.76,20241115,940,-67.23,20240222,294,4.76,20241115,3.53,N,032680,200,211 억,,21183964,N,N,0,N,00,N
20241121,110409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,309,-1,5,-0.32,34813759,113925,46.51,310,311,300,403,217,310,305.58,20.06,0,-15599,319,314,310,305,301,317,308,211,93,200,210,1,1,105590764,326,-2.86,0.60,12,0.11,-108.00,511.00,940,20240222,-67.13,294,20241115,5.10,940,-67.13,20240222,294,5.10,20241115,940,-67.13,20240222,294,5.10,20241115,3.53,N,032680,200,211 억,,21183964,N,N,0,N,00,N
20241121,100413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,309,-1,5,-0.32,26691717,87519,35.73,310,311,300,403,217,310,304.98,20.06,0,-7092,319,314,310,305,301,317,308,211,93,200,210,1,1,105590764,326,-2.86,0.60,12,0.08,-108.00,511.00,940,20240222,-67.13,294,20241115,5.10,940,-67.13,20240222,294,5.10,20241115,940,-67.13,20240222,294,5.10,20241115,3.53,N,032680,200,211 억,,21183964,N,N,0,N,00,N
20241121,090411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,310,0,3,0.00,357120,1152,0.47,310,310,310,403,217,310,310.00,20.06,0,-166,319,314,310,305,301,317,308,211,93,200,210,1,1,105590764,327,-2.87,0.61,12,0.00,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.53,N,032680,200,211 억,,21183964,N,N,0,N,00,N
20241120,160408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,310,-1,5,-0.32,75820732,244868,121.24,308,315,306,404,218,311,309.64,20.03,0,31909,324,317,311,304,298,314,301,211,93,200,210,1,1,105590764,327,-2.87,0.61,12,0.23,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.58,N,032680,200,211 억,,21152055,N,N,0,N,00,N
20241120,150415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,311,0,3,0.00,72992466,235749,116.72,308,315,306,404,218,311,309.62,20.03,0,31940,324,317,311,304,298,314,301,211,93,200,210,1,1,105590764,328,-2.88,0.61,12,0.22,-108.00,511.00,940,20240222,-66.91,294,20241115,5.78,940,-66.91,20240222,294,5.78,20241115,940,-66.91,20240222,294,5.78,20241115,3.58,N,032680,200,211 억,,21152055,N,N,0,N,00,N
20241120,140414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,310,-1,5,-0.32,63675954,205822,101.91,308,315,306,404,218,311,309.37,20.03,0,29303,324,317,311,304,298,314,301,211,93,200,210,1,1,105590764,327,-2.87,0.61,12,0.19,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.58,N,032680,200,211 억,,21152055,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 160406 57 100.00 KOSDAQ 기타서비스 N N N N N 309 -1 5 -0.32 69518373 226629 92.52 310 312 300 403 217 310 306.75 20.06 0 -4438 319 314 310 305 301 317 308 211 93 200 210 1 1 105590764 326 -2.86 0.60 12 0.21 -108.00 511.00 940 20240222 -67.13 294 20241115 5.10 940 -67.13 20240222 294 5.10 20241115 940 -67.13 20240222 294 5.10 20241115 3.53 N 032680 200 211 억 21183964 N N 0 N 00 N
3 20241121 150414 57 100.00 KOSDAQ 기타서비스 N N N N N 308 -2 5 -0.65 62820834 204876 83.64 310 312 300 403 217 310 306.63 20.06 0 -7406 319 314 310 305 301 317 308 211 93 200 210 1 1 105590764 325 -2.85 0.60 12 0.19 -108.00 511.00 940 20240222 -67.23 294 20241115 4.76 940 -67.23 20240222 294 4.76 20241115 940 -67.23 20240222 294 4.76 20241115 3.53 N 032680 200 211 억 21183964 N N 0 N 00 N
4 20241121 140414 57 100.00 KOSDAQ 기타서비스 N N N N N 309 -1 5 -0.32 57985198 189254 77.26 310 311 300 403 217 310 306.39 20.06 0 -10110 319 314 310 305 301 317 308 211 93 200 210 1 1 105590764 326 -2.86 0.60 12 0.18 -108.00 511.00 940 20240222 -67.13 294 20241115 5.10 940 -67.13 20240222 294 5.10 20241115 940 -67.13 20240222 294 5.10 20241115 3.53 N 032680 200 211 억 21183964 N N 0 N 00 N
5 20241121 130409 57 100.00 KOSDAQ 기타서비스 N N N N N 308 -2 5 -0.65 48771433 159454 65.09 310 311 300 403 217 310 305.87 20.06 0 -10917 319 314 310 305 301 317 308 211 93 200 210 1 1 105590764 325 -2.85 0.60 12 0.15 -108.00 511.00 940 20240222 -67.23 294 20241115 4.76 940 -67.23 20240222 294 4.76 20241115 940 -67.23 20240222 294 4.76 20241115 3.53 N 032680 200 211 억 21183964 N N 0 N 00 N
6 20241121 120410 57 100.00 KOSDAQ 기타서비스 N N N N N 308 -2 5 -0.65 38456039 125767 51.34 310 311 300 403 217 310 305.77 20.06 0 -13354 319 314 310 305 301 317 308 211 93 200 210 1 1 105590764 325 -2.85 0.60 12 0.12 -108.00 511.00 940 20240222 -67.23 294 20241115 4.76 940 -67.23 20240222 294 4.76 20241115 940 -67.23 20240222 294 4.76 20241115 3.53 N 032680 200 211 억 21183964 N N 0 N 00 N
7 20241121 110409 57 100.00 KOSDAQ 기타서비스 N N N N N 309 -1 5 -0.32 34813759 113925 46.51 310 311 300 403 217 310 305.58 20.06 0 -15599 319 314 310 305 301 317 308 211 93 200 210 1 1 105590764 326 -2.86 0.60 12 0.11 -108.00 511.00 940 20240222 -67.13 294 20241115 5.10 940 -67.13 20240222 294 5.10 20241115 940 -67.13 20240222 294 5.10 20241115 3.53 N 032680 200 211 억 21183964 N N 0 N 00 N
8 20241121 100413 57 100.00 KOSDAQ 기타서비스 N N N N N 309 -1 5 -0.32 26691717 87519 35.73 310 311 300 403 217 310 304.98 20.06 0 -7092 319 314 310 305 301 317 308 211 93 200 210 1 1 105590764 326 -2.86 0.60 12 0.08 -108.00 511.00 940 20240222 -67.13 294 20241115 5.10 940 -67.13 20240222 294 5.10 20241115 940 -67.13 20240222 294 5.10 20241115 3.53 N 032680 200 211 억 21183964 N N 0 N 00 N
9 20241121 090411 57 100.00 KOSDAQ 기타서비스 N N N N N 310 0 3 0.00 357120 1152 0.47 310 310 310 403 217 310 310.00 20.06 0 -166 319 314 310 305 301 317 308 211 93 200 210 1 1 105590764 327 -2.87 0.61 12 0.00 -108.00 511.00 940 20240222 -67.02 294 20241115 5.44 940 -67.02 20240222 294 5.44 20241115 940 -67.02 20240222 294 5.44 20241115 3.53 N 032680 200 211 억 21183964 N N 0 N 00 N
10 20241120 160408 57 100.00 KOSDAQ 기타서비스 N N N N N 310 -1 5 -0.32 75820732 244868 121.24 308 315 306 404 218 311 309.64 20.03 0 31909 324 317 311 304 298 314 301 211 93 200 210 1 1 105590764 327 -2.87 0.61 12 0.23 -108.00 511.00 940 20240222 -67.02 294 20241115 5.44 940 -67.02 20240222 294 5.44 20241115 940 -67.02 20240222 294 5.44 20241115 3.58 N 032680 200 211 억 21152055 N N 0 N 00 N
11 20241120 150415 57 100.00 KOSDAQ 기타서비스 N N N N N 311 0 3 0.00 72992466 235749 116.72 308 315 306 404 218 311 309.62 20.03 0 31940 324 317 311 304 298 314 301 211 93 200 210 1 1 105590764 328 -2.88 0.61 12 0.22 -108.00 511.00 940 20240222 -66.91 294 20241115 5.78 940 -66.91 20240222 294 5.78 20241115 940 -66.91 20240222 294 5.78 20241115 3.58 N 032680 200 211 억 21152055 N N 0 N 00 N
12 20241120 140414 57 100.00 KOSDAQ 기타서비스 N N N N N 310 -1 5 -0.32 63675954 205822 101.91 308 315 306 404 218 311 309.37 20.03 0 29303 324 317 311 304 298 314 301 211 93 200 210 1 1 105590764 327 -2.87 0.61 12 0.19 -108.00 511.00 940 20240222 -67.02 294 20241115 5.44 940 -67.02 20240222 294 5.44 20241115 940 -67.02 20240222 294 5.44 20241115 3.58 N 032680 200 211 억 21152055 N N 0 N 00 N