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
096240/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
20241121,160724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15290,120,2,0.79,234535200,15371,129.40,15170,15320,15150,19720,10620,15170,15257.81,1.29,0,2816,15276,15222,15116,15062,14956,15250,15090,58,4550,500,11220,10,1,11138180,1703,11.68,1.48,12,0.14,1309.00,10316.00,19450,20240418,-21.39,14720,20240909,3.87,19450,-21.39,20240418,14720,3.87,20240909,19450,-21.39,20240418,14720,3.87,20240909,0.60,N,096240,500,57 억,,144229,N,N,35,N,00,N
20241121,150740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15310,140,2,0.92,219788080,14407,121.28,15170,15320,15150,19720,10620,15170,15255.65,1.29,0,2853,15276,15222,15116,15062,14956,15250,15090,58,4550,500,11220,10,1,11138180,1705,11.70,1.48,12,0.13,1309.00,10316.00,19450,20240418,-21.29,14720,20240909,4.01,19450,-21.29,20240418,14720,4.01,20240909,19450,-21.29,20240418,14720,4.01,20240909,0.60,N,096240,500,57 억,,144229,N,N,35,N,00,N
20241121,140740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15310,140,2,0.92,208462470,13667,115.05,15170,15320,15150,19720,10620,15170,15252.98,1.29,0,2851,15276,15222,15116,15062,14956,15250,15090,58,4550,500,11220,10,1,11138180,1705,11.70,1.48,12,0.12,1309.00,10316.00,19450,20240418,-21.29,14720,20240909,4.01,19450,-21.29,20240418,14720,4.01,20240909,19450,-21.29,20240418,14720,4.01,20240909,0.60,N,096240,500,57 억,,144229,N,N,35,N,00,N
20241121,130731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15220,50,2,0.33,171272480,11232,94.55,15170,15320,15150,19720,10620,15170,15248.62,1.29,0,2453,15276,15222,15116,15062,14956,15250,15090,58,4550,500,11220,10,1,11138180,1695,11.63,1.48,12,0.10,1309.00,10316.00,19450,20240418,-21.75,14720,20240909,3.40,19450,-21.75,20240418,14720,3.40,20240909,19450,-21.75,20240418,14720,3.40,20240909,0.60,N,096240,500,57 억,,144229,N,N,35,N,00,N
20241121,120732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15210,40,2,0.26,152166870,9975,83.97,15170,15320,15150,19720,10620,15170,15254.82,1.29,0,2535,15276,15222,15116,15062,14956,15250,15090,58,4550,500,11220,10,1,11138180,1694,11.62,1.47,12,0.09,1309.00,10316.00,19450,20240418,-21.80,14720,20240909,3.33,19450,-21.80,20240418,14720,3.33,20240909,19450,-21.80,20240418,14720,3.33,20240909,0.60,N,096240,500,57 억,,144229,N,N,35,N,00,N
20241121,110735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15270,100,2,0.66,122325300,8016,67.48,15170,15320,15150,19720,10620,15170,15260.14,1.29,0,2758,15276,15222,15116,15062,14956,15250,15090,58,4550,500,11220,10,1,11138180,1701,11.67,1.48,12,0.07,1309.00,10316.00,19450,20240418,-21.49,14720,20240909,3.74,19450,-21.49,20240418,14720,3.74,20240909,19450,-21.49,20240418,14720,3.74,20240909,0.60,N,096240,500,57 억,,144229,N,N,35,N,00,N
20241121,100735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15210,40,2,0.26,44008850,2891,24.34,15170,15270,15150,19720,10620,15170,15222.71,1.29,0,1811,15276,15222,15116,15062,14956,15250,15090,58,4550,500,11220,10,1,11138180,1694,11.62,1.47,12,0.03,1309.00,10316.00,19450,20240418,-21.80,14720,20240909,3.33,19450,-21.80,20240418,14720,3.33,20240909,19450,-21.80,20240418,14720,3.33,20240909,0.60,N,096240,500,57 억,,144229,N,N,35,N,00,N
20241121,090736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15180,10,2,0.07,1426470,94,0.79,15170,15180,15150,19720,10620,15170,15175.21,1.29,0,-31,15276,15222,15116,15062,14956,15250,15090,58,4550,500,11220,10,1,11138180,1691,11.60,1.47,12,0.00,1309.00,10316.00,19450,20240418,-21.95,14720,20240909,3.12,19450,-21.95,20240418,14720,3.12,20240909,19450,-21.95,20240418,14720,3.12,20240909,0.60,N,096240,500,57 억,,144229,N,N,35,N,00,N
20241120,160729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15170,70,2,0.46,179012440,11839,52.01,15150,15170,15010,19630,10570,15100,15120.42,1.28,0,1419,15246,15172,15086,15012,14926,15130,14970,58,4530,500,11170,10,1,11138180,1690,11.59,1.47,12,0.11,1309.00,10316.00,19450,20240418,-22.01,14720,20240909,3.06,19450,-22.01,20240418,14720,3.06,20240909,19450,-22.01,20240418,14720,3.06,20240909,0.61,N,096240,500,57 억,,142810,N,N,35,N,00,N
20241120,150738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15130,30,2,0.20,154728260,10236,44.96,15150,15160,15010,19630,10570,15100,15116.09,1.28,0,1402,15246,15172,15086,15012,14926,15130,14970,58,4530,500,11170,10,1,11138180,1685,11.56,1.47,12,0.09,1309.00,10316.00,19450,20240418,-22.21,14720,20240909,2.79,19450,-22.21,20240418,14720,2.79,20240909,19450,-22.21,20240418,14720,2.79,20240909,0.61,N,096240,500,57 억,,142810,N,N,0,N,00,N
20241120,140740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15110,10,2,0.07,122821870,8124,35.69,15150,15160,15010,19630,10570,15100,15118.40,1.28,0,764,15246,15172,15086,15012,14926,15130,14970,58,4530,500,11170,10,1,11138180,1683,11.54,1.46,12,0.07,1309.00,10316.00,19450,20240418,-22.31,14720,20240909,2.65,19450,-22.31,20240418,14720,2.65,20240909,19450,-22.31,20240418,14720,2.65,20240909,0.61,N,096240,500,57 억,,142810,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 160724 57 100.00 KOSDAQ 기타서비스 N N N N N 15290 120 2 0.79 234535200 15371 129.40 15170 15320 15150 19720 10620 15170 15257.81 1.29 0 2816 15276 15222 15116 15062 14956 15250 15090 58 4550 500 11220 10 1 11138180 1703 11.68 1.48 12 0.14 1309.00 10316.00 19450 20240418 -21.39 14720 20240909 3.87 19450 -21.39 20240418 14720 3.87 20240909 19450 -21.39 20240418 14720 3.87 20240909 0.60 N 096240 500 57 억 144229 N N 35 N 00 N
3 20241121 150740 57 100.00 KOSDAQ 기타서비스 N N N N N 15310 140 2 0.92 219788080 14407 121.28 15170 15320 15150 19720 10620 15170 15255.65 1.29 0 2853 15276 15222 15116 15062 14956 15250 15090 58 4550 500 11220 10 1 11138180 1705 11.70 1.48 12 0.13 1309.00 10316.00 19450 20240418 -21.29 14720 20240909 4.01 19450 -21.29 20240418 14720 4.01 20240909 19450 -21.29 20240418 14720 4.01 20240909 0.60 N 096240 500 57 억 144229 N N 35 N 00 N
4 20241121 140740 57 100.00 KOSDAQ 기타서비스 N N N N N 15310 140 2 0.92 208462470 13667 115.05 15170 15320 15150 19720 10620 15170 15252.98 1.29 0 2851 15276 15222 15116 15062 14956 15250 15090 58 4550 500 11220 10 1 11138180 1705 11.70 1.48 12 0.12 1309.00 10316.00 19450 20240418 -21.29 14720 20240909 4.01 19450 -21.29 20240418 14720 4.01 20240909 19450 -21.29 20240418 14720 4.01 20240909 0.60 N 096240 500 57 억 144229 N N 35 N 00 N
5 20241121 130731 57 100.00 KOSDAQ 기타서비스 N N N N N 15220 50 2 0.33 171272480 11232 94.55 15170 15320 15150 19720 10620 15170 15248.62 1.29 0 2453 15276 15222 15116 15062 14956 15250 15090 58 4550 500 11220 10 1 11138180 1695 11.63 1.48 12 0.10 1309.00 10316.00 19450 20240418 -21.75 14720 20240909 3.40 19450 -21.75 20240418 14720 3.40 20240909 19450 -21.75 20240418 14720 3.40 20240909 0.60 N 096240 500 57 억 144229 N N 35 N 00 N
6 20241121 120732 57 100.00 KOSDAQ 기타서비스 N N N N N 15210 40 2 0.26 152166870 9975 83.97 15170 15320 15150 19720 10620 15170 15254.82 1.29 0 2535 15276 15222 15116 15062 14956 15250 15090 58 4550 500 11220 10 1 11138180 1694 11.62 1.47 12 0.09 1309.00 10316.00 19450 20240418 -21.80 14720 20240909 3.33 19450 -21.80 20240418 14720 3.33 20240909 19450 -21.80 20240418 14720 3.33 20240909 0.60 N 096240 500 57 억 144229 N N 35 N 00 N
7 20241121 110735 57 100.00 KOSDAQ 기타서비스 N N N N N 15270 100 2 0.66 122325300 8016 67.48 15170 15320 15150 19720 10620 15170 15260.14 1.29 0 2758 15276 15222 15116 15062 14956 15250 15090 58 4550 500 11220 10 1 11138180 1701 11.67 1.48 12 0.07 1309.00 10316.00 19450 20240418 -21.49 14720 20240909 3.74 19450 -21.49 20240418 14720 3.74 20240909 19450 -21.49 20240418 14720 3.74 20240909 0.60 N 096240 500 57 억 144229 N N 35 N 00 N
8 20241121 100735 57 100.00 KOSDAQ 기타서비스 N N N N N 15210 40 2 0.26 44008850 2891 24.34 15170 15270 15150 19720 10620 15170 15222.71 1.29 0 1811 15276 15222 15116 15062 14956 15250 15090 58 4550 500 11220 10 1 11138180 1694 11.62 1.47 12 0.03 1309.00 10316.00 19450 20240418 -21.80 14720 20240909 3.33 19450 -21.80 20240418 14720 3.33 20240909 19450 -21.80 20240418 14720 3.33 20240909 0.60 N 096240 500 57 억 144229 N N 35 N 00 N
9 20241121 090736 57 100.00 KOSDAQ 기타서비스 N N N N N 15180 10 2 0.07 1426470 94 0.79 15170 15180 15150 19720 10620 15170 15175.21 1.29 0 -31 15276 15222 15116 15062 14956 15250 15090 58 4550 500 11220 10 1 11138180 1691 11.60 1.47 12 0.00 1309.00 10316.00 19450 20240418 -21.95 14720 20240909 3.12 19450 -21.95 20240418 14720 3.12 20240909 19450 -21.95 20240418 14720 3.12 20240909 0.60 N 096240 500 57 억 144229 N N 35 N 00 N
10 20241120 160729 57 100.00 KOSDAQ 기타서비스 N N N N N 15170 70 2 0.46 179012440 11839 52.01 15150 15170 15010 19630 10570 15100 15120.42 1.28 0 1419 15246 15172 15086 15012 14926 15130 14970 58 4530 500 11170 10 1 11138180 1690 11.59 1.47 12 0.11 1309.00 10316.00 19450 20240418 -22.01 14720 20240909 3.06 19450 -22.01 20240418 14720 3.06 20240909 19450 -22.01 20240418 14720 3.06 20240909 0.61 N 096240 500 57 억 142810 N N 35 N 00 N
11 20241120 150738 57 100.00 KOSDAQ 기타서비스 N N N N N 15130 30 2 0.20 154728260 10236 44.96 15150 15160 15010 19630 10570 15100 15116.09 1.28 0 1402 15246 15172 15086 15012 14926 15130 14970 58 4530 500 11170 10 1 11138180 1685 11.56 1.47 12 0.09 1309.00 10316.00 19450 20240418 -22.21 14720 20240909 2.79 19450 -22.21 20240418 14720 2.79 20240909 19450 -22.21 20240418 14720 2.79 20240909 0.61 N 096240 500 57 억 142810 N N 0 N 00 N
12 20241120 140740 57 100.00 KOSDAQ 기타서비스 N N N N N 15110 10 2 0.07 122821870 8124 35.69 15150 15160 15010 19630 10570 15100 15118.40 1.28 0 764 15246 15172 15086 15012 14926 15130 14970 58 4530 500 11170 10 1 11138180 1683 11.54 1.46 12 0.07 1309.00 10316.00 19450 20240418 -22.31 14720 20240909 2.65 19450 -22.31 20240418 14720 2.65 20240909 19450 -22.31 20240418 14720 2.65 20240909 0.61 N 096240 500 57 억 142810 N N 0 N 00 N