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
036800/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
20241121,160431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18180,40,2,0.22,29156020,1605,45.58,18300,18300,18120,23550,12700,18140,18165.74,22.85,0,122,18400,18270,18180,18050,17960,18225,18005,50,5410,500,13060,10,1,10000000,1818,6.00,0.53,12,0.02,3028.00,34561.00,23550,20240425,-22.80,18010,20241119,0.94,23550,-22.80,20240425,18010,0.94,20241119,23550,-22.80,20240425,18010,0.94,20241119,0.12,N,036800,500,50 억,,2284802,N,N,25,N,00,N
20241121,150439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18160,20,2,0.11,28611020,1575,44.73,18300,18300,18120,23550,12700,18140,18165.73,22.85,0,124,18400,18270,18180,18050,17960,18225,18005,50,5410,500,13060,10,1,10000000,1816,6.00,0.53,12,0.02,3028.00,34561.00,23550,20240425,-22.89,18010,20241119,0.83,23550,-22.89,20240425,18010,0.83,20241119,23550,-22.89,20240425,18010,0.83,20241119,0.12,N,036800,500,50 억,,2284802,N,N,25,N,00,N
20241121,140439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18160,20,2,0.11,21724260,1196,33.97,18300,18300,18120,23550,12700,18140,18164.10,22.85,0,124,18400,18270,18180,18050,17960,18225,18005,50,5410,500,13060,10,1,10000000,1816,6.00,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.89,18010,20241119,0.83,23550,-22.89,20240425,18010,0.83,20241119,23550,-22.89,20240425,18010,0.83,20241119,0.12,N,036800,500,50 억,,2284802,N,N,25,N,00,N
20241121,130435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18150,10,2,0.06,16782730,924,26.24,18300,18300,18120,23550,12700,18140,18163.13,22.85,0,91,18400,18270,18180,18050,17960,18225,18005,50,5410,500,13060,10,1,10000000,1815,5.99,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.93,18010,20241119,0.78,23550,-22.93,20240425,18010,0.78,20241119,23550,-22.93,20240425,18010,0.78,20241119,0.12,N,036800,500,50 억,,2284802,N,N,25,N,00,N
20241121,120434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18150,10,2,0.06,9882300,544,15.45,18300,18300,18120,23550,12700,18140,18165.99,22.85,0,76,18400,18270,18180,18050,17960,18225,18005,50,5410,500,13060,10,1,10000000,1815,5.99,0.53,12,0.01,3028.00,34561.00,23550,20240425,-22.93,18010,20241119,0.78,23550,-22.93,20240425,18010,0.78,20241119,23550,-22.93,20240425,18010,0.78,20241119,0.12,N,036800,500,50 억,,2284802,N,N,25,N,00,N
20241121,110433,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18140,0,3,0.00,8339410,459,13.04,18300,18300,18120,23550,12700,18140,18168.65,22.85,0,50,18400,18270,18180,18050,17960,18225,18005,50,5410,500,13060,10,1,10000000,1814,5.99,0.52,12,0.00,3028.00,34561.00,23550,20240425,-22.97,18010,20241119,0.72,23550,-22.97,20240425,18010,0.72,20241119,23550,-22.97,20240425,18010,0.72,20241119,0.12,N,036800,500,50 억,,2284802,N,N,25,N,00,N
20241121,100438,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18150,10,2,0.06,2619710,144,4.09,18300,18300,18120,23550,12700,18140,18192.43,22.85,0,24,18400,18270,18180,18050,17960,18225,18005,50,5410,500,13060,10,1,10000000,1815,5.99,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.93,18010,20241119,0.78,23550,-22.93,20240425,18010,0.78,20241119,23550,-22.93,20240425,18010,0.78,20241119,0.12,N,036800,500,50 억,,2284802,N,N,25,N,00,N
20241121,090436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18300,160,2,0.88,54900,3,0.09,18300,18300,18300,23550,12700,18140,18300.00,22.85,0,0,18400,18270,18180,18050,17960,18225,18005,50,5410,500,13060,10,1,10000000,1830,6.04,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.29,18010,20241119,1.61,23550,-22.29,20240425,18010,1.61,20241119,23550,-22.29,20240425,18010,1.61,20241119,0.12,N,036800,500,50 억,,2284802,N,N,25,N,00,N
20241120,160432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18140,60,2,0.33,63937870,3521,114.24,18310,18310,18090,23500,12660,18080,18159.01,22.85,0,-88,18486,18282,18146,17942,17806,18215,17875,50,5420,500,13010,10,1,10000000,1814,5.99,0.52,12,0.04,3028.00,34561.00,23550,20240425,-22.97,18010,20241119,0.72,23550,-22.97,20240425,18010,0.72,20241119,23550,-22.97,20240425,18010,0.72,20241119,0.12,N,036800,500,50 억,,2284892,N,N,25,N,00,N
20241120,150440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18180,100,2,0.55,63502180,3497,113.47,18310,18310,18090,23500,12660,18080,18159.04,22.85,0,-73,18486,18282,18146,17942,17806,18215,17875,50,5420,500,13010,10,1,10000000,1818,6.00,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.80,18010,20241119,0.94,23550,-22.80,20240425,18010,0.94,20241119,23550,-22.80,20240425,18010,0.94,20241119,0.12,N,036800,500,50 억,,2284892,N,N,13,N,00,N
20241120,140440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18180,100,2,0.55,51198320,2820,91.50,18310,18310,18090,23500,12660,18080,18155.43,22.85,0,-73,18486,18282,18146,17942,17806,18215,17875,50,5420,500,13010,10,1,10000000,1818,6.00,0.53,12,0.03,3028.00,34561.00,23550,20240425,-22.80,18010,20241119,0.94,23550,-22.80,20240425,18010,0.94,20241119,23550,-22.80,20240425,18010,0.94,20241119,0.12,N,036800,500,50 억,,2284892,N,N,13,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 160431 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18180 40 2 0.22 29156020 1605 45.58 18300 18300 18120 23550 12700 18140 18165.74 22.85 0 122 18400 18270 18180 18050 17960 18225 18005 50 5410 500 13060 10 1 10000000 1818 6.00 0.53 12 0.02 3028.00 34561.00 23550 20240425 -22.80 18010 20241119 0.94 23550 -22.80 20240425 18010 0.94 20241119 23550 -22.80 20240425 18010 0.94 20241119 0.12 N 036800 500 50 억 2284802 N N 25 N 00 N
3 20241121 150439 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18160 20 2 0.11 28611020 1575 44.73 18300 18300 18120 23550 12700 18140 18165.73 22.85 0 124 18400 18270 18180 18050 17960 18225 18005 50 5410 500 13060 10 1 10000000 1816 6.00 0.53 12 0.02 3028.00 34561.00 23550 20240425 -22.89 18010 20241119 0.83 23550 -22.89 20240425 18010 0.83 20241119 23550 -22.89 20240425 18010 0.83 20241119 0.12 N 036800 500 50 억 2284802 N N 25 N 00 N
4 20241121 140439 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18160 20 2 0.11 21724260 1196 33.97 18300 18300 18120 23550 12700 18140 18164.10 22.85 0 124 18400 18270 18180 18050 17960 18225 18005 50 5410 500 13060 10 1 10000000 1816 6.00 0.53 12 0.01 3028.00 34561.00 23550 20240425 -22.89 18010 20241119 0.83 23550 -22.89 20240425 18010 0.83 20241119 23550 -22.89 20240425 18010 0.83 20241119 0.12 N 036800 500 50 억 2284802 N N 25 N 00 N
5 20241121 130435 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18150 10 2 0.06 16782730 924 26.24 18300 18300 18120 23550 12700 18140 18163.13 22.85 0 91 18400 18270 18180 18050 17960 18225 18005 50 5410 500 13060 10 1 10000000 1815 5.99 0.53 12 0.01 3028.00 34561.00 23550 20240425 -22.93 18010 20241119 0.78 23550 -22.93 20240425 18010 0.78 20241119 23550 -22.93 20240425 18010 0.78 20241119 0.12 N 036800 500 50 억 2284802 N N 25 N 00 N
6 20241121 120434 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18150 10 2 0.06 9882300 544 15.45 18300 18300 18120 23550 12700 18140 18165.99 22.85 0 76 18400 18270 18180 18050 17960 18225 18005 50 5410 500 13060 10 1 10000000 1815 5.99 0.53 12 0.01 3028.00 34561.00 23550 20240425 -22.93 18010 20241119 0.78 23550 -22.93 20240425 18010 0.78 20241119 23550 -22.93 20240425 18010 0.78 20241119 0.12 N 036800 500 50 억 2284802 N N 25 N 00 N
7 20241121 110433 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18140 0 3 0.00 8339410 459 13.04 18300 18300 18120 23550 12700 18140 18168.65 22.85 0 50 18400 18270 18180 18050 17960 18225 18005 50 5410 500 13060 10 1 10000000 1814 5.99 0.52 12 0.00 3028.00 34561.00 23550 20240425 -22.97 18010 20241119 0.72 23550 -22.97 20240425 18010 0.72 20241119 23550 -22.97 20240425 18010 0.72 20241119 0.12 N 036800 500 50 억 2284802 N N 25 N 00 N
8 20241121 100438 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18150 10 2 0.06 2619710 144 4.09 18300 18300 18120 23550 12700 18140 18192.43 22.85 0 24 18400 18270 18180 18050 17960 18225 18005 50 5410 500 13060 10 1 10000000 1815 5.99 0.53 12 0.00 3028.00 34561.00 23550 20240425 -22.93 18010 20241119 0.78 23550 -22.93 20240425 18010 0.78 20241119 23550 -22.93 20240425 18010 0.78 20241119 0.12 N 036800 500 50 억 2284802 N N 25 N 00 N
9 20241121 090436 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18300 160 2 0.88 54900 3 0.09 18300 18300 18300 23550 12700 18140 18300.00 22.85 0 0 18400 18270 18180 18050 17960 18225 18005 50 5410 500 13060 10 1 10000000 1830 6.04 0.53 12 0.00 3028.00 34561.00 23550 20240425 -22.29 18010 20241119 1.61 23550 -22.29 20240425 18010 1.61 20241119 23550 -22.29 20240425 18010 1.61 20241119 0.12 N 036800 500 50 억 2284802 N N 25 N 00 N
10 20241120 160432 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18140 60 2 0.33 63937870 3521 114.24 18310 18310 18090 23500 12660 18080 18159.01 22.85 0 -88 18486 18282 18146 17942 17806 18215 17875 50 5420 500 13010 10 1 10000000 1814 5.99 0.52 12 0.04 3028.00 34561.00 23550 20240425 -22.97 18010 20241119 0.72 23550 -22.97 20240425 18010 0.72 20241119 23550 -22.97 20240425 18010 0.72 20241119 0.12 N 036800 500 50 억 2284892 N N 25 N 00 N
11 20241120 150440 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18180 100 2 0.55 63502180 3497 113.47 18310 18310 18090 23500 12660 18080 18159.04 22.85 0 -73 18486 18282 18146 17942 17806 18215 17875 50 5420 500 13010 10 1 10000000 1818 6.00 0.53 12 0.03 3028.00 34561.00 23550 20240425 -22.80 18010 20241119 0.94 23550 -22.80 20240425 18010 0.94 20241119 23550 -22.80 20240425 18010 0.94 20241119 0.12 N 036800 500 50 억 2284892 N N 13 N 00 N
12 20241120 140440 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 18180 100 2 0.55 51198320 2820 91.50 18310 18310 18090 23500 12660 18080 18155.43 22.85 0 -73 18486 18282 18146 17942 17806 18215 17875 50 5420 500 13010 10 1 10000000 1818 6.00 0.53 12 0.03 3028.00 34561.00 23550 20240425 -22.80 18010 20241119 0.94 23550 -22.80 20240425 18010 0.94 20241119 23550 -22.80 20240425 18010 0.94 20241119 0.12 N 036800 500 50 억 2284892 N N 13 N 00 N