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
122450/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
20241121,160806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-10,5,-0.29,55675245,16403,74.08,3380,3415,3375,4420,2380,3400,3394.21,1.21,265,264,3456,3427,3401,3372,3346,3442,3387,228,1020,500,2380,5,1,45335964,1537,8.81,0.42,12,0.04,385.00,8134.00,5510,20231122,-38.48,3300,20241114,2.73,5290,-35.92,20240206,3300,2.73,20241114,5510,-38.48,20231122,3300,2.73,20241114,0.83,N,122450,500,227 억,,269567,N,N,0,N,00,N
20241121,150825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,0,3,0.00,46523210,13703,61.89,3380,3415,3375,4420,2380,3400,3395.11,1.21,461,264,3456,3427,3401,3372,3346,3442,3387,228,1020,500,2380,5,1,45335964,1541,8.83,0.42,12,0.03,385.00,8134.00,5510,20231122,-38.29,3300,20241114,3.03,5290,-35.73,20240206,3300,3.03,20241114,5510,-38.29,20231122,3300,3.03,20241114,0.83,N,122450,500,227 억,,269763,N,N,0,N,00,N
20241121,140823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,-15,5,-0.44,43606805,12842,58.00,3380,3415,3375,4420,2380,3400,3395.64,1.21,74,44,3456,3427,3401,3372,3346,3442,3387,228,1020,500,2380,5,1,45335964,1535,8.79,0.42,12,0.03,385.00,8134.00,5510,20231122,-38.57,3300,20241114,2.58,5290,-36.01,20240206,3300,2.58,20241114,5510,-38.57,20231122,3300,2.58,20241114,0.83,N,122450,500,227 억,,269376,N,N,0,N,00,N
20241121,130815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,0,3,0.00,28148385,8282,37.40,3380,3415,3375,4420,2380,3400,3398.74,1.21,-172,-177,3456,3427,3401,3372,3346,3442,3387,228,1020,500,2380,5,1,45335964,1541,8.83,0.42,12,0.02,385.00,8134.00,5510,20231122,-38.29,3300,20241114,3.03,5290,-35.73,20240206,3300,3.03,20241114,5510,-38.29,20231122,3300,3.03,20241114,0.83,N,122450,500,227 억,,269130,N,N,0,N,00,N
20241121,120816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3405,5,2,0.15,20460380,6021,27.19,3380,3415,3375,4420,2380,3400,3398.17,1.21,-329,-330,3456,3427,3401,3372,3346,3442,3387,228,1020,500,2380,5,1,45335964,1544,8.84,0.42,12,0.01,385.00,8134.00,5510,20231122,-38.20,3300,20241114,3.18,5290,-35.63,20240206,3300,3.18,20241114,5510,-38.20,20231122,3300,3.18,20241114,0.83,N,122450,500,227 억,,268973,N,N,0,N,00,N
20241121,110819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,15,2,0.44,19836445,5838,26.37,3380,3415,3375,4420,2380,3400,3397.82,1.21,-329,-330,3456,3427,3401,3372,3346,3442,3387,228,1020,500,2380,5,1,45335964,1548,8.87,0.42,12,0.01,385.00,8134.00,5510,20231122,-38.02,3300,20241114,3.48,5290,-35.44,20240206,3300,3.48,20241114,5510,-38.02,20231122,3300,3.48,20241114,0.83,N,122450,500,227 억,,268973,N,N,0,N,00,N
20241121,100819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,-10,5,-0.29,1345005,398,1.80,3380,3400,3375,4420,2380,3400,3379.41,1.21,-1,-2,3456,3427,3401,3372,3346,3442,3387,228,1020,500,2380,5,1,45335964,1537,8.81,0.42,12,0.00,385.00,8134.00,5510,20231122,-38.48,3300,20241114,2.73,5290,-35.92,20240206,3300,2.73,20241114,5510,-38.48,20231122,3300,2.73,20241114,0.83,N,122450,500,227 억,,269301,N,N,0,N,00,N
20241121,090819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,0,3,0.00,1158510,343,1.55,3380,3400,3375,4420,2380,3400,3377.58,1.21,90,-2,3456,3427,3401,3372,3346,3442,3387,228,1020,500,2380,5,1,45335964,1541,8.83,0.42,12,0.00,385.00,8134.00,5510,20231122,-38.29,3300,20241114,3.03,5290,-35.73,20240206,3300,3.03,20241114,5510,-38.29,20231122,3300,3.03,20241114,0.83,N,122450,500,227 억,,269392,N,N,0,N,00,N
20241120,160812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,-20,5,-0.58,72905260,21432,108.36,3395,3430,3375,4445,2395,3420,3401.71,1.21,740,730,3516,3467,3441,3392,3366,3455,3380,228,1025,500,2390,5,1,45335964,1541,8.83,0.42,12,0.05,385.00,8134.00,5510,20231122,-38.29,3300,20241114,3.03,5290,-35.73,20240206,3300,3.03,20241114,5510,-38.29,20231122,3300,3.03,20241114,0.84,N,122450,500,227 억,,269302,N,N,0,N,00,N
20241120,150822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,0,3,0.00,38700005,11346,57.37,3395,3430,3395,4445,2395,3420,3410.89,1.21,197,185,3516,3467,3441,3392,3366,3455,3380,228,1025,500,2390,5,1,45335964,1550,8.88,0.42,12,0.03,385.00,8134.00,5510,20231122,-37.93,3300,20241114,3.64,5290,-35.35,20240206,3300,3.64,20241114,5510,-37.93,20231122,3300,3.64,20241114,0.84,N,122450,500,227 억,,268759,N,N,0,N,00,N
20241120,140824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,0,3,0.00,27625995,8107,40.99,3395,3430,3395,4445,2395,3420,3407.67,1.21,230,-149,3516,3467,3441,3392,3366,3455,3380,228,1025,500,2390,5,1,45335964,1550,8.88,0.42,12,0.02,385.00,8134.00,5510,20231122,-37.93,3300,20241114,3.64,5290,-35.35,20240206,3300,3.64,20241114,5510,-37.93,20231122,3300,3.64,20241114,0.84,N,122450,500,227 억,,268792,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 160806 57 100.00 KOSDAQ 기타서비스 N N N N N 3390 -10 5 -0.29 55675245 16403 74.08 3380 3415 3375 4420 2380 3400 3394.21 1.21 265 264 3456 3427 3401 3372 3346 3442 3387 228 1020 500 2380 5 1 45335964 1537 8.81 0.42 12 0.04 385.00 8134.00 5510 20231122 -38.48 3300 20241114 2.73 5290 -35.92 20240206 3300 2.73 20241114 5510 -38.48 20231122 3300 2.73 20241114 0.83 N 122450 500 227 억 269567 N N 0 N 00 N
3 20241121 150825 57 100.00 KOSDAQ 기타서비스 N N N N N 3400 0 3 0.00 46523210 13703 61.89 3380 3415 3375 4420 2380 3400 3395.11 1.21 461 264 3456 3427 3401 3372 3346 3442 3387 228 1020 500 2380 5 1 45335964 1541 8.83 0.42 12 0.03 385.00 8134.00 5510 20231122 -38.29 3300 20241114 3.03 5290 -35.73 20240206 3300 3.03 20241114 5510 -38.29 20231122 3300 3.03 20241114 0.83 N 122450 500 227 억 269763 N N 0 N 00 N
4 20241121 140823 57 100.00 KOSDAQ 기타서비스 N N N N N 3385 -15 5 -0.44 43606805 12842 58.00 3380 3415 3375 4420 2380 3400 3395.64 1.21 74 44 3456 3427 3401 3372 3346 3442 3387 228 1020 500 2380 5 1 45335964 1535 8.79 0.42 12 0.03 385.00 8134.00 5510 20231122 -38.57 3300 20241114 2.58 5290 -36.01 20240206 3300 2.58 20241114 5510 -38.57 20231122 3300 2.58 20241114 0.83 N 122450 500 227 억 269376 N N 0 N 00 N
5 20241121 130815 57 100.00 KOSDAQ 기타서비스 N N N N N 3400 0 3 0.00 28148385 8282 37.40 3380 3415 3375 4420 2380 3400 3398.74 1.21 -172 -177 3456 3427 3401 3372 3346 3442 3387 228 1020 500 2380 5 1 45335964 1541 8.83 0.42 12 0.02 385.00 8134.00 5510 20231122 -38.29 3300 20241114 3.03 5290 -35.73 20240206 3300 3.03 20241114 5510 -38.29 20231122 3300 3.03 20241114 0.83 N 122450 500 227 억 269130 N N 0 N 00 N
6 20241121 120816 57 100.00 KOSDAQ 기타서비스 N N N N N 3405 5 2 0.15 20460380 6021 27.19 3380 3415 3375 4420 2380 3400 3398.17 1.21 -329 -330 3456 3427 3401 3372 3346 3442 3387 228 1020 500 2380 5 1 45335964 1544 8.84 0.42 12 0.01 385.00 8134.00 5510 20231122 -38.20 3300 20241114 3.18 5290 -35.63 20240206 3300 3.18 20241114 5510 -38.20 20231122 3300 3.18 20241114 0.83 N 122450 500 227 억 268973 N N 0 N 00 N
7 20241121 110819 57 100.00 KOSDAQ 기타서비스 N N N N N 3415 15 2 0.44 19836445 5838 26.37 3380 3415 3375 4420 2380 3400 3397.82 1.21 -329 -330 3456 3427 3401 3372 3346 3442 3387 228 1020 500 2380 5 1 45335964 1548 8.87 0.42 12 0.01 385.00 8134.00 5510 20231122 -38.02 3300 20241114 3.48 5290 -35.44 20240206 3300 3.48 20241114 5510 -38.02 20231122 3300 3.48 20241114 0.83 N 122450 500 227 억 268973 N N 0 N 00 N
8 20241121 100819 57 100.00 KOSDAQ 기타서비스 N N N N N 3390 -10 5 -0.29 1345005 398 1.80 3380 3400 3375 4420 2380 3400 3379.41 1.21 -1 -2 3456 3427 3401 3372 3346 3442 3387 228 1020 500 2380 5 1 45335964 1537 8.81 0.42 12 0.00 385.00 8134.00 5510 20231122 -38.48 3300 20241114 2.73 5290 -35.92 20240206 3300 2.73 20241114 5510 -38.48 20231122 3300 2.73 20241114 0.83 N 122450 500 227 억 269301 N N 0 N 00 N
9 20241121 090819 57 100.00 KOSDAQ 기타서비스 N N N N N 3400 0 3 0.00 1158510 343 1.55 3380 3400 3375 4420 2380 3400 3377.58 1.21 90 -2 3456 3427 3401 3372 3346 3442 3387 228 1020 500 2380 5 1 45335964 1541 8.83 0.42 12 0.00 385.00 8134.00 5510 20231122 -38.29 3300 20241114 3.03 5290 -35.73 20240206 3300 3.03 20241114 5510 -38.29 20231122 3300 3.03 20241114 0.83 N 122450 500 227 억 269392 N N 0 N 00 N
10 20241120 160812 57 100.00 KOSDAQ 기타서비스 N N N N N 3400 -20 5 -0.58 72905260 21432 108.36 3395 3430 3375 4445 2395 3420 3401.71 1.21 740 730 3516 3467 3441 3392 3366 3455 3380 228 1025 500 2390 5 1 45335964 1541 8.83 0.42 12 0.05 385.00 8134.00 5510 20231122 -38.29 3300 20241114 3.03 5290 -35.73 20240206 3300 3.03 20241114 5510 -38.29 20231122 3300 3.03 20241114 0.84 N 122450 500 227 억 269302 N N 0 N 00 N
11 20241120 150822 57 100.00 KOSDAQ 기타서비스 N N N N N 3420 0 3 0.00 38700005 11346 57.37 3395 3430 3395 4445 2395 3420 3410.89 1.21 197 185 3516 3467 3441 3392 3366 3455 3380 228 1025 500 2390 5 1 45335964 1550 8.88 0.42 12 0.03 385.00 8134.00 5510 20231122 -37.93 3300 20241114 3.64 5290 -35.35 20240206 3300 3.64 20241114 5510 -37.93 20231122 3300 3.64 20241114 0.84 N 122450 500 227 억 268759 N N 0 N 00 N
12 20241120 140824 57 100.00 KOSDAQ 기타서비스 N N N N N 3420 0 3 0.00 27625995 8107 40.99 3395 3430 3395 4445 2395 3420 3407.67 1.21 230 -149 3516 3467 3441 3392 3366 3455 3380 228 1025 500 2390 5 1 45335964 1550 8.88 0.42 12 0.02 385.00 8134.00 5510 20231122 -37.93 3300 20241114 3.64 5290 -35.35 20240206 3300 3.64 20241114 5510 -37.93 20231122 3300 3.64 20241114 0.84 N 122450 500 227 억 268792 N N 0 N 00 N