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
084990/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
20241121,160651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,-45,5,-1.46,176263005,57750,74.44,3100,3100,3010,4010,2160,3085,3052.17,5.53,0,-617,3158,3121,3063,3026,2968,3140,3045,230,925,500,2090,5,1,46092797,1401,-1.97,0.94,12,0.13,-1543.00,3220.00,7440,20240206,-59.14,2995,20241118,1.50,7440,-59.14,20240206,2995,1.50,20241118,7440,-59.14,20240206,2995,1.50,20241118,0.00,N,084990,500,230 억,,2550640,N,N,11,N,00,N
20241121,150706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-65,5,-2.11,160272240,52470,67.63,3100,3100,3010,4010,2160,3085,3054.55,5.53,0,795,3158,3121,3063,3026,2968,3140,3045,230,925,500,2090,5,1,46092797,1392,-1.96,0.94,12,0.11,-1543.00,3220.00,7440,20240206,-59.41,2995,20241118,0.83,7440,-59.41,20240206,2995,0.83,20241118,7440,-59.41,20240206,2995,0.83,20241118,0.00,N,084990,500,230 억,,2550640,N,N,25,N,00,N
20241121,140706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,-35,5,-1.13,133962225,43773,56.42,3100,3100,3040,4010,2160,3085,3060.38,5.53,0,959,3158,3121,3063,3026,2968,3140,3045,230,925,500,2090,5,1,46092797,1406,-1.98,0.95,12,0.09,-1543.00,3220.00,7440,20240206,-59.01,2995,20241118,1.84,7440,-59.01,20240206,2995,1.84,20241118,7440,-59.01,20240206,2995,1.84,20241118,0.00,N,084990,500,230 억,,2550640,N,N,25,N,00,N
20241121,130657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,-20,5,-0.65,104562070,34152,44.02,3100,3100,3050,4010,2160,3085,3061.67,5.53,0,-326,3158,3121,3063,3026,2968,3140,3045,230,925,500,2090,5,1,46092797,1413,-1.99,0.95,12,0.07,-1543.00,3220.00,7440,20240206,-58.80,2995,20241118,2.34,7440,-58.80,20240206,2995,2.34,20241118,7440,-58.80,20240206,2995,2.34,20241118,0.00,N,084990,500,230 억,,2550640,N,N,25,N,00,N
20241121,120658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,-5,5,-0.16,99458330,32487,41.87,3100,3100,3050,4010,2160,3085,3061.48,5.53,0,-174,3158,3121,3063,3026,2968,3140,3045,230,925,500,2090,5,1,46092797,1420,-2.00,0.96,12,0.07,-1543.00,3220.00,7440,20240206,-58.60,2995,20241118,2.84,7440,-58.60,20240206,2995,2.84,20241118,7440,-58.60,20240206,2995,2.84,20241118,0.00,N,084990,500,230 억,,2550640,N,N,25,N,00,N
20241121,110701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,-20,5,-0.65,85654095,27979,36.06,3100,3100,3050,4010,2160,3085,3061.37,5.53,0,-278,3158,3121,3063,3026,2968,3140,3045,230,925,500,2090,5,1,46092797,1413,-1.99,0.95,12,0.06,-1543.00,3220.00,7440,20240206,-58.80,2995,20241118,2.34,7440,-58.80,20240206,2995,2.34,20241118,7440,-58.80,20240206,2995,2.34,20241118,0.00,N,084990,500,230 억,,2550640,N,N,25,N,00,N
20241121,100703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,-15,5,-0.49,69378390,22661,29.21,3100,3100,3050,4010,2160,3085,3061.58,5.53,0,-887,3158,3121,3063,3026,2968,3140,3045,230,925,500,2090,5,1,46092797,1415,-1.99,0.95,12,0.05,-1543.00,3220.00,7440,20240206,-58.74,2995,20241118,2.50,7440,-58.74,20240206,2995,2.50,20241118,7440,-58.74,20240206,2995,2.50,20241118,0.00,N,084990,500,230 억,,2550640,N,N,25,N,00,N
20241121,090701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,-20,5,-0.65,1411150,460,0.59,3100,3100,3065,4010,2160,3085,3067.72,5.53,0,32,3158,3121,3063,3026,2968,3140,3045,230,925,500,2090,5,1,46092797,1413,-1.99,0.95,12,0.00,-1543.00,3220.00,7440,20240206,-58.80,2995,20241118,2.34,7440,-58.80,20240206,2995,2.34,20241118,7440,-58.80,20240206,2995,2.34,20241118,0.00,N,084990,500,230 억,,2550640,N,N,25,N,00,N
20241120,160655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,45,2,1.48,236978700,77476,127.27,3035,3100,3005,3950,2130,3040,3058.74,5.54,0,-4610,3096,3067,3036,3007,2976,3052,2992,230,910,500,2060,5,1,46092797,1422,-2.00,0.96,12,0.17,-1543.00,3220.00,7440,20240206,-58.53,2995,20241118,3.01,7440,-58.53,20240206,2995,3.01,20241118,7440,-58.53,20240206,2995,3.01,20241118,0.00,N,084990,500,230 억,,2555290,N,N,25,N,00,N
20241120,150705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,25,2,0.82,200666475,65593,107.75,3035,3100,3005,3950,2130,3040,3059.27,5.54,0,-7136,3096,3067,3036,3007,2976,3052,2992,230,910,500,2060,5,1,46092797,1413,-1.99,0.95,12,0.14,-1543.00,3220.00,7440,20240206,-58.80,2995,20241118,2.34,7440,-58.80,20240206,2995,2.34,20241118,7440,-58.80,20240206,2995,2.34,20241118,0.00,N,084990,500,230 억,,2555290,N,N,27,N,00,N
20241120,140706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3080,40,2,1.32,160946010,52699,86.57,3035,3100,3005,3950,2130,3040,3054.06,5.54,0,-4342,3096,3067,3036,3007,2976,3052,2992,230,910,500,2060,5,1,46092797,1420,-2.00,0.96,12,0.11,-1543.00,3220.00,7440,20240206,-58.60,2995,20241118,2.84,7440,-58.60,20240206,2995,2.84,20241118,7440,-58.60,20240206,2995,2.84,20241118,0.00,N,084990,500,230 억,,2555290,N,N,27,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 160651 57 100.00 KOSDAQ 기타서비스 N N N N N 3040 -45 5 -1.46 176263005 57750 74.44 3100 3100 3010 4010 2160 3085 3052.17 5.53 0 -617 3158 3121 3063 3026 2968 3140 3045 230 925 500 2090 5 1 46092797 1401 -1.97 0.94 12 0.13 -1543.00 3220.00 7440 20240206 -59.14 2995 20241118 1.50 7440 -59.14 20240206 2995 1.50 20241118 7440 -59.14 20240206 2995 1.50 20241118 0.00 N 084990 500 230 억 2550640 N N 11 N 00 N
3 20241121 150706 57 100.00 KOSDAQ 기타서비스 N N N N N 3020 -65 5 -2.11 160272240 52470 67.63 3100 3100 3010 4010 2160 3085 3054.55 5.53 0 795 3158 3121 3063 3026 2968 3140 3045 230 925 500 2090 5 1 46092797 1392 -1.96 0.94 12 0.11 -1543.00 3220.00 7440 20240206 -59.41 2995 20241118 0.83 7440 -59.41 20240206 2995 0.83 20241118 7440 -59.41 20240206 2995 0.83 20241118 0.00 N 084990 500 230 억 2550640 N N 25 N 00 N
4 20241121 140706 57 100.00 KOSDAQ 기타서비스 N N N N N 3050 -35 5 -1.13 133962225 43773 56.42 3100 3100 3040 4010 2160 3085 3060.38 5.53 0 959 3158 3121 3063 3026 2968 3140 3045 230 925 500 2090 5 1 46092797 1406 -1.98 0.95 12 0.09 -1543.00 3220.00 7440 20240206 -59.01 2995 20241118 1.84 7440 -59.01 20240206 2995 1.84 20241118 7440 -59.01 20240206 2995 1.84 20241118 0.00 N 084990 500 230 억 2550640 N N 25 N 00 N
5 20241121 130657 57 100.00 KOSDAQ 기타서비스 N N N N N 3065 -20 5 -0.65 104562070 34152 44.02 3100 3100 3050 4010 2160 3085 3061.67 5.53 0 -326 3158 3121 3063 3026 2968 3140 3045 230 925 500 2090 5 1 46092797 1413 -1.99 0.95 12 0.07 -1543.00 3220.00 7440 20240206 -58.80 2995 20241118 2.34 7440 -58.80 20240206 2995 2.34 20241118 7440 -58.80 20240206 2995 2.34 20241118 0.00 N 084990 500 230 억 2550640 N N 25 N 00 N
6 20241121 120658 57 100.00 KOSDAQ 기타서비스 N N N N N 3080 -5 5 -0.16 99458330 32487 41.87 3100 3100 3050 4010 2160 3085 3061.48 5.53 0 -174 3158 3121 3063 3026 2968 3140 3045 230 925 500 2090 5 1 46092797 1420 -2.00 0.96 12 0.07 -1543.00 3220.00 7440 20240206 -58.60 2995 20241118 2.84 7440 -58.60 20240206 2995 2.84 20241118 7440 -58.60 20240206 2995 2.84 20241118 0.00 N 084990 500 230 억 2550640 N N 25 N 00 N
7 20241121 110701 57 100.00 KOSDAQ 기타서비스 N N N N N 3065 -20 5 -0.65 85654095 27979 36.06 3100 3100 3050 4010 2160 3085 3061.37 5.53 0 -278 3158 3121 3063 3026 2968 3140 3045 230 925 500 2090 5 1 46092797 1413 -1.99 0.95 12 0.06 -1543.00 3220.00 7440 20240206 -58.80 2995 20241118 2.34 7440 -58.80 20240206 2995 2.34 20241118 7440 -58.80 20240206 2995 2.34 20241118 0.00 N 084990 500 230 억 2550640 N N 25 N 00 N
8 20241121 100703 57 100.00 KOSDAQ 기타서비스 N N N N N 3070 -15 5 -0.49 69378390 22661 29.21 3100 3100 3050 4010 2160 3085 3061.58 5.53 0 -887 3158 3121 3063 3026 2968 3140 3045 230 925 500 2090 5 1 46092797 1415 -1.99 0.95 12 0.05 -1543.00 3220.00 7440 20240206 -58.74 2995 20241118 2.50 7440 -58.74 20240206 2995 2.50 20241118 7440 -58.74 20240206 2995 2.50 20241118 0.00 N 084990 500 230 억 2550640 N N 25 N 00 N
9 20241121 090701 57 100.00 KOSDAQ 기타서비스 N N N N N 3065 -20 5 -0.65 1411150 460 0.59 3100 3100 3065 4010 2160 3085 3067.72 5.53 0 32 3158 3121 3063 3026 2968 3140 3045 230 925 500 2090 5 1 46092797 1413 -1.99 0.95 12 0.00 -1543.00 3220.00 7440 20240206 -58.80 2995 20241118 2.34 7440 -58.80 20240206 2995 2.34 20241118 7440 -58.80 20240206 2995 2.34 20241118 0.00 N 084990 500 230 억 2550640 N N 25 N 00 N
10 20241120 160655 57 100.00 KOSDAQ 기타서비스 N N N N N 3085 45 2 1.48 236978700 77476 127.27 3035 3100 3005 3950 2130 3040 3058.74 5.54 0 -4610 3096 3067 3036 3007 2976 3052 2992 230 910 500 2060 5 1 46092797 1422 -2.00 0.96 12 0.17 -1543.00 3220.00 7440 20240206 -58.53 2995 20241118 3.01 7440 -58.53 20240206 2995 3.01 20241118 7440 -58.53 20240206 2995 3.01 20241118 0.00 N 084990 500 230 억 2555290 N N 25 N 00 N
11 20241120 150705 57 100.00 KOSDAQ 기타서비스 N N N N N 3065 25 2 0.82 200666475 65593 107.75 3035 3100 3005 3950 2130 3040 3059.27 5.54 0 -7136 3096 3067 3036 3007 2976 3052 2992 230 910 500 2060 5 1 46092797 1413 -1.99 0.95 12 0.14 -1543.00 3220.00 7440 20240206 -58.80 2995 20241118 2.34 7440 -58.80 20240206 2995 2.34 20241118 7440 -58.80 20240206 2995 2.34 20241118 0.00 N 084990 500 230 억 2555290 N N 27 N 00 N
12 20241120 140706 57 100.00 KOSDAQ 기타서비스 N N N N N 3080 40 2 1.32 160946010 52699 86.57 3035 3100 3005 3950 2130 3040 3054.06 5.54 0 -4342 3096 3067 3036 3007 2976 3052 2992 230 910 500 2060 5 1 46092797 1420 -2.00 0.96 12 0.11 -1543.00 3220.00 7440 20240206 -58.60 2995 20241118 2.84 7440 -58.60 20240206 2995 2.84 20241118 7440 -58.60 20240206 2995 2.84 20241118 0.00 N 084990 500 230 억 2555290 N N 27 N 00 N