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
127710/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
20241121,160814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1328,-7,5,-0.52,26606741,20408,153.43,1324,1335,1295,1735,935,1335,1303.74,0.07,-213,-150,1367,1351,1324,1308,1281,1359,1316,175,400,500,960,1,1,34904082,464,-1.98,0.27,12,0.06,-672.00,4839.00,1568,20240326,-15.31,960,20240805,38.33,1568,-15.31,20240326,960,38.33,20240805,1568,-15.31,20240326,960,38.33,20240805,0.00,N,127710,500,174 억,,7689,N,N,0,N,00,N
20241121,150833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1316,-19,5,-1.42,24922198,19139,143.89,1324,1335,1295,1735,935,1335,1302.17,0.07,-213,760,1367,1351,1324,1308,1281,1359,1316,175,400,500,960,1,1,34904082,459,-1.96,0.27,12,0.05,-672.00,4839.00,1568,20240326,-16.07,960,20240805,37.08,1568,-16.07,20240326,960,37.08,20240805,1568,-16.07,20240326,960,37.08,20240805,0.00,N,127710,500,174 억,,7689,N,N,0,N,00,N
20241121,140832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,-35,5,-2.62,14494581,11145,83.79,1324,1324,1295,1735,935,1335,1300.55,0.07,-213,2355,1367,1351,1324,1308,1281,1359,1316,175,400,500,960,1,1,34904082,454,-1.93,0.27,12,0.03,-672.00,4839.00,1568,20240326,-17.09,960,20240805,35.42,1568,-17.09,20240326,960,35.42,20240805,1568,-17.09,20240326,960,35.42,20240805,0.00,N,127710,500,174 억,,7689,N,N,0,N,00,N
20241121,130824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1308,-27,5,-2.02,12240604,9415,70.78,1324,1324,1295,1735,935,1335,1300.12,0.07,-151,2455,1367,1351,1324,1308,1281,1359,1316,175,400,500,960,1,1,34904082,457,-1.95,0.27,12,0.03,-672.00,4839.00,1568,20240326,-16.58,960,20240805,36.25,1568,-16.58,20240326,960,36.25,20240805,1568,-16.58,20240326,960,36.25,20240805,0.00,N,127710,500,174 억,,7751,N,N,0,N,00,N
20241121,120824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1305,-30,5,-2.25,9313322,7175,53.94,1324,1324,1295,1735,935,1335,1298.02,0.08,-45,3879,1367,1351,1324,1308,1281,1359,1316,175,400,500,960,1,1,34904082,455,-1.94,0.27,12,0.02,-672.00,4839.00,1568,20240326,-16.77,960,20240805,35.94,1568,-16.77,20240326,960,35.94,20240805,1568,-16.77,20240326,960,35.94,20240805,0.00,N,127710,500,174 억,,7857,N,N,0,N,00,N
20241121,110827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1303,-32,5,-2.40,9312017,7174,53.94,1324,1324,1295,1735,935,1335,1298.02,0.08,-45,3879,1367,1351,1324,1308,1281,1359,1316,175,400,500,960,1,1,34904082,455,-1.94,0.27,12,0.02,-672.00,4839.00,1568,20240326,-16.90,960,20240805,35.73,1568,-16.90,20240326,960,35.73,20240805,1568,-16.90,20240326,960,35.73,20240805,0.00,N,127710,500,174 억,,7857,N,N,0,N,00,N
20241121,100827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1295,-40,5,-3.00,8266807,6367,47.87,1324,1324,1295,1735,935,1335,1298.38,0.08,-45,3879,1367,1351,1324,1308,1281,1359,1316,175,400,500,960,1,1,34904082,452,-1.93,0.27,12,0.02,-672.00,4839.00,1568,20240326,-17.41,960,20240805,34.90,1568,-17.41,20240326,960,34.90,20240805,1568,-17.41,20240326,960,34.90,20240805,0.00,N,127710,500,174 억,,7857,N,N,0,N,00,N
20241121,090827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1324,-11,5,-0.82,3972,3,0.02,1324,1324,1324,1735,935,1335,1324.00,0.08,0,0,1367,1351,1324,1308,1281,1359,1316,175,400,500,960,1,1,34904082,462,-1.97,0.27,12,0.00,-672.00,4839.00,1568,20240326,-15.56,960,20240805,37.92,1568,-15.56,20240326,960,37.92,20240805,1568,-15.56,20240326,960,37.92,20240805,0.00,N,127710,500,174 억,,7902,N,N,0,N,00,N
20241120,160821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1335,7,2,0.53,17694694,13301,17.32,1327,1340,1297,1726,930,1328,1329.95,0.08,-201,-201,1465,1396,1306,1237,1147,1431,1272,175,398,500,950,1,1,34904082,466,-1.99,0.28,12,0.04,-672.00,4839.00,1568,20240326,-14.86,960,20240805,39.06,1568,-14.86,20240326,960,39.06,20240805,1568,-14.86,20240326,960,39.06,20240805,0.00,N,127710,500,174 억,,7902,N,N,0,N,00,N
20241120,150830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1325,-3,5,-0.23,16143445,12139,15.81,1327,1340,1297,1726,930,1328,1329.88,0.08,-201,-201,1465,1396,1306,1237,1147,1431,1272,175,398,500,950,1,1,34904082,462,-1.97,0.27,12,0.03,-672.00,4839.00,1568,20240326,-15.50,960,20240805,38.02,1568,-15.50,20240326,960,38.02,20240805,1568,-15.50,20240326,960,38.02,20240805,0.00,N,127710,500,174 억,,7902,N,N,0,N,00,N
20241120,140833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1337,9,2,0.68,11796099,8858,11.54,1327,1340,1297,1726,930,1328,1331.69,0.08,-201,-183,1465,1396,1306,1237,1147,1431,1272,175,398,500,950,1,1,34904082,467,-1.99,0.28,12,0.03,-672.00,4839.00,1568,20240326,-14.73,960,20240805,39.27,1568,-14.73,20240326,960,39.27,20240805,1568,-14.73,20240326,960,39.27,20240805,0.00,N,127710,500,174 억,,7902,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 160814 57 100.00 KOSDAQ 기타서비스 N N N N N 1328 -7 5 -0.52 26606741 20408 153.43 1324 1335 1295 1735 935 1335 1303.74 0.07 -213 -150 1367 1351 1324 1308 1281 1359 1316 175 400 500 960 1 1 34904082 464 -1.98 0.27 12 0.06 -672.00 4839.00 1568 20240326 -15.31 960 20240805 38.33 1568 -15.31 20240326 960 38.33 20240805 1568 -15.31 20240326 960 38.33 20240805 0.00 N 127710 500 174 억 7689 N N 0 N 00 N
3 20241121 150833 57 100.00 KOSDAQ 기타서비스 N N N N N 1316 -19 5 -1.42 24922198 19139 143.89 1324 1335 1295 1735 935 1335 1302.17 0.07 -213 760 1367 1351 1324 1308 1281 1359 1316 175 400 500 960 1 1 34904082 459 -1.96 0.27 12 0.05 -672.00 4839.00 1568 20240326 -16.07 960 20240805 37.08 1568 -16.07 20240326 960 37.08 20240805 1568 -16.07 20240326 960 37.08 20240805 0.00 N 127710 500 174 억 7689 N N 0 N 00 N
4 20241121 140832 57 100.00 KOSDAQ 기타서비스 N N N N N 1300 -35 5 -2.62 14494581 11145 83.79 1324 1324 1295 1735 935 1335 1300.55 0.07 -213 2355 1367 1351 1324 1308 1281 1359 1316 175 400 500 960 1 1 34904082 454 -1.93 0.27 12 0.03 -672.00 4839.00 1568 20240326 -17.09 960 20240805 35.42 1568 -17.09 20240326 960 35.42 20240805 1568 -17.09 20240326 960 35.42 20240805 0.00 N 127710 500 174 억 7689 N N 0 N 00 N
5 20241121 130824 57 100.00 KOSDAQ 기타서비스 N N N N N 1308 -27 5 -2.02 12240604 9415 70.78 1324 1324 1295 1735 935 1335 1300.12 0.07 -151 2455 1367 1351 1324 1308 1281 1359 1316 175 400 500 960 1 1 34904082 457 -1.95 0.27 12 0.03 -672.00 4839.00 1568 20240326 -16.58 960 20240805 36.25 1568 -16.58 20240326 960 36.25 20240805 1568 -16.58 20240326 960 36.25 20240805 0.00 N 127710 500 174 억 7751 N N 0 N 00 N
6 20241121 120824 57 100.00 KOSDAQ 기타서비스 N N N N N 1305 -30 5 -2.25 9313322 7175 53.94 1324 1324 1295 1735 935 1335 1298.02 0.08 -45 3879 1367 1351 1324 1308 1281 1359 1316 175 400 500 960 1 1 34904082 455 -1.94 0.27 12 0.02 -672.00 4839.00 1568 20240326 -16.77 960 20240805 35.94 1568 -16.77 20240326 960 35.94 20240805 1568 -16.77 20240326 960 35.94 20240805 0.00 N 127710 500 174 억 7857 N N 0 N 00 N
7 20241121 110827 57 100.00 KOSDAQ 기타서비스 N N N N N 1303 -32 5 -2.40 9312017 7174 53.94 1324 1324 1295 1735 935 1335 1298.02 0.08 -45 3879 1367 1351 1324 1308 1281 1359 1316 175 400 500 960 1 1 34904082 455 -1.94 0.27 12 0.02 -672.00 4839.00 1568 20240326 -16.90 960 20240805 35.73 1568 -16.90 20240326 960 35.73 20240805 1568 -16.90 20240326 960 35.73 20240805 0.00 N 127710 500 174 억 7857 N N 0 N 00 N
8 20241121 100827 57 100.00 KOSDAQ 기타서비스 N N N N N 1295 -40 5 -3.00 8266807 6367 47.87 1324 1324 1295 1735 935 1335 1298.38 0.08 -45 3879 1367 1351 1324 1308 1281 1359 1316 175 400 500 960 1 1 34904082 452 -1.93 0.27 12 0.02 -672.00 4839.00 1568 20240326 -17.41 960 20240805 34.90 1568 -17.41 20240326 960 34.90 20240805 1568 -17.41 20240326 960 34.90 20240805 0.00 N 127710 500 174 억 7857 N N 0 N 00 N
9 20241121 090827 57 100.00 KOSDAQ 기타서비스 N N N N N 1324 -11 5 -0.82 3972 3 0.02 1324 1324 1324 1735 935 1335 1324.00 0.08 0 0 1367 1351 1324 1308 1281 1359 1316 175 400 500 960 1 1 34904082 462 -1.97 0.27 12 0.00 -672.00 4839.00 1568 20240326 -15.56 960 20240805 37.92 1568 -15.56 20240326 960 37.92 20240805 1568 -15.56 20240326 960 37.92 20240805 0.00 N 127710 500 174 억 7902 N N 0 N 00 N
10 20241120 160821 57 100.00 KOSDAQ 기타서비스 N N N N N 1335 7 2 0.53 17694694 13301 17.32 1327 1340 1297 1726 930 1328 1329.95 0.08 -201 -201 1465 1396 1306 1237 1147 1431 1272 175 398 500 950 1 1 34904082 466 -1.99 0.28 12 0.04 -672.00 4839.00 1568 20240326 -14.86 960 20240805 39.06 1568 -14.86 20240326 960 39.06 20240805 1568 -14.86 20240326 960 39.06 20240805 0.00 N 127710 500 174 억 7902 N N 0 N 00 N
11 20241120 150830 57 100.00 KOSDAQ 기타서비스 N N N N N 1325 -3 5 -0.23 16143445 12139 15.81 1327 1340 1297 1726 930 1328 1329.88 0.08 -201 -201 1465 1396 1306 1237 1147 1431 1272 175 398 500 950 1 1 34904082 462 -1.97 0.27 12 0.03 -672.00 4839.00 1568 20240326 -15.50 960 20240805 38.02 1568 -15.50 20240326 960 38.02 20240805 1568 -15.50 20240326 960 38.02 20240805 0.00 N 127710 500 174 억 7902 N N 0 N 00 N
12 20241120 140833 57 100.00 KOSDAQ 기타서비스 N N N N N 1337 9 2 0.68 11796099 8858 11.54 1327 1340 1297 1726 930 1328 1331.69 0.08 -201 -183 1465 1396 1306 1237 1147 1431 1272 175 398 500 950 1 1 34904082 467 -1.99 0.28 12 0.03 -672.00 4839.00 1568 20240326 -14.73 960 20240805 39.27 1568 -14.73 20240326 960 39.27 20240805 1568 -14.73 20240326 960 39.27 20240805 0.00 N 127710 500 174 억 7902 N N 0 N 00 N