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
133750/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
20241121,160821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1910,-32,5,-1.65,93228836,48543,72.14,1942,1942,1910,2520,1360,1942,1920.23,1.71,0,-7335,1990,1965,1948,1923,1906,1957,1915,117,578,500,1240,1,1,23407077,447,-13.94,0.72,12,0.21,-137.00,2659.00,3670,20240206,-47.96,1647,20240805,15.97,3670,-47.96,20240206,1647,15.97,20240805,3670,-47.96,20240206,1647,15.97,20240805,4.27,N,133750,500,117 억,,401117,N,N,0,N,00,N
20241121,150839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1914,-28,5,-1.44,76871507,39983,59.42,1942,1942,1911,2520,1360,1942,1922.26,1.71,0,-6346,1990,1965,1948,1923,1906,1957,1915,117,578,500,1240,1,1,23407077,448,-13.97,0.72,12,0.17,-137.00,2659.00,3670,20240206,-47.85,1647,20240805,16.21,3670,-47.85,20240206,1647,16.21,20240805,3670,-47.85,20240206,1647,16.21,20240805,4.27,N,133750,500,117 억,,401117,N,N,0,N,00,N
20241121,140839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1921,-21,5,-1.08,62923540,32710,48.61,1942,1942,1911,2520,1360,1942,1923.28,1.71,0,-5833,1990,1965,1948,1923,1906,1957,1915,117,578,500,1240,1,1,23407077,450,-14.02,0.72,12,0.14,-137.00,2659.00,3670,20240206,-47.66,1647,20240805,16.64,3670,-47.66,20240206,1647,16.64,20240805,3670,-47.66,20240206,1647,16.64,20240805,4.27,N,133750,500,117 억,,401117,N,N,0,N,00,N
20241121,130830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,-7,5,-0.36,56050234,29134,43.29,1942,1942,1911,2520,1360,1942,1923.43,1.71,0,-3735,1990,1965,1948,1923,1906,1957,1915,117,578,500,1240,1,1,23407077,453,-14.12,0.73,12,0.12,-137.00,2659.00,3670,20240206,-47.28,1647,20240805,17.49,3670,-47.28,20240206,1647,17.49,20240805,3670,-47.28,20240206,1647,17.49,20240805,4.27,N,133750,500,117 억,,401117,N,N,0,N,00,N
20241121,120831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1930,-12,5,-0.62,54446556,28304,42.06,1942,1942,1911,2520,1360,1942,1923.17,1.71,0,-3126,1990,1965,1948,1923,1906,1957,1915,117,578,500,1240,1,1,23407077,452,-14.09,0.73,12,0.12,-137.00,2659.00,3670,20240206,-47.41,1647,20240805,17.18,3670,-47.41,20240206,1647,17.18,20240805,3670,-47.41,20240206,1647,17.18,20240805,4.27,N,133750,500,117 억,,401117,N,N,0,N,00,N
20241121,110833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1930,-12,5,-0.62,53423447,27773,41.27,1942,1942,1911,2520,1360,1942,1923.10,1.71,0,-3045,1990,1965,1948,1923,1906,1957,1915,117,578,500,1240,1,1,23407077,452,-14.09,0.73,12,0.12,-137.00,2659.00,3670,20240206,-47.41,1647,20240805,17.18,3670,-47.41,20240206,1647,17.18,20240805,3670,-47.41,20240206,1647,17.18,20240805,4.27,N,133750,500,117 억,,401117,N,N,0,N,00,N
20241121,100833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1941,-1,5,-0.05,49745472,25865,38.44,1942,1942,1911,2520,1360,1942,1922.76,1.71,0,-2887,1990,1965,1948,1923,1906,1957,1915,117,578,500,1240,1,1,23407077,454,-14.17,0.73,12,0.11,-137.00,2659.00,3670,20240206,-47.11,1647,20240805,17.85,3670,-47.11,20240206,1647,17.85,20240805,3670,-47.11,20240206,1647,17.85,20240805,4.27,N,133750,500,117 억,,401117,N,N,0,N,00,N
20241121,090834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1928,-14,5,-0.72,6101044,3149,4.68,1942,1942,1928,2520,1360,1942,1936.16,1.71,0,-1797,1990,1965,1948,1923,1906,1957,1915,117,578,500,1240,1,1,23407077,451,-14.07,0.73,12,0.01,-137.00,2659.00,3670,20240206,-47.47,1647,20240805,17.06,3670,-47.47,20240206,1647,17.06,20240805,3670,-47.47,20240206,1647,17.06,20240805,4.27,N,133750,500,117 억,,401117,N,N,0,N,00,N
20241120,160827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1942,-31,5,-1.57,127246398,65436,144.66,1973,1973,1931,2560,1382,1973,1944.59,1.73,0,-3312,1998,1985,1976,1963,1954,1981,1959,117,587,500,1260,1,1,23407077,455,-14.18,0.73,12,0.28,-137.00,2659.00,3670,20240206,-47.08,1647,20240805,17.91,3670,-47.08,20240206,1647,17.91,20240805,3670,-47.08,20240206,1647,17.91,20240805,4.19,N,133750,500,117 억,,404433,N,N,0,N,00,N
20241120,150836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1936,-37,5,-1.88,123619921,63564,140.52,1973,1973,1931,2560,1382,1973,1944.81,1.73,0,-2198,1998,1985,1976,1963,1954,1981,1959,117,587,500,1260,1,1,23407077,453,-14.13,0.73,12,0.27,-137.00,2659.00,3670,20240206,-47.25,1647,20240805,17.55,3670,-47.25,20240206,1647,17.55,20240805,3670,-47.25,20240206,1647,17.55,20240805,4.19,N,133750,500,117 억,,404433,N,N,0,N,00,N
20241120,140840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1944,-29,5,-1.47,108443373,55743,123.23,1973,1973,1931,2560,1382,1973,1945.42,1.73,0,1338,1998,1985,1976,1963,1954,1981,1959,117,587,500,1260,1,1,23407077,455,-14.19,0.73,12,0.24,-137.00,2659.00,3670,20240206,-47.03,1647,20240805,18.03,3670,-47.03,20240206,1647,18.03,20240805,3670,-47.03,20240206,1647,18.03,20240805,4.19,N,133750,500,117 억,,404433,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 160821 57 100.00 KOSDAQ 기타서비스 N N N N N 1910 -32 5 -1.65 93228836 48543 72.14 1942 1942 1910 2520 1360 1942 1920.23 1.71 0 -7335 1990 1965 1948 1923 1906 1957 1915 117 578 500 1240 1 1 23407077 447 -13.94 0.72 12 0.21 -137.00 2659.00 3670 20240206 -47.96 1647 20240805 15.97 3670 -47.96 20240206 1647 15.97 20240805 3670 -47.96 20240206 1647 15.97 20240805 4.27 N 133750 500 117 억 401117 N N 0 N 00 N
3 20241121 150839 57 100.00 KOSDAQ 기타서비스 N N N N N 1914 -28 5 -1.44 76871507 39983 59.42 1942 1942 1911 2520 1360 1942 1922.26 1.71 0 -6346 1990 1965 1948 1923 1906 1957 1915 117 578 500 1240 1 1 23407077 448 -13.97 0.72 12 0.17 -137.00 2659.00 3670 20240206 -47.85 1647 20240805 16.21 3670 -47.85 20240206 1647 16.21 20240805 3670 -47.85 20240206 1647 16.21 20240805 4.27 N 133750 500 117 억 401117 N N 0 N 00 N
4 20241121 140839 57 100.00 KOSDAQ 기타서비스 N N N N N 1921 -21 5 -1.08 62923540 32710 48.61 1942 1942 1911 2520 1360 1942 1923.28 1.71 0 -5833 1990 1965 1948 1923 1906 1957 1915 117 578 500 1240 1 1 23407077 450 -14.02 0.72 12 0.14 -137.00 2659.00 3670 20240206 -47.66 1647 20240805 16.64 3670 -47.66 20240206 1647 16.64 20240805 3670 -47.66 20240206 1647 16.64 20240805 4.27 N 133750 500 117 억 401117 N N 0 N 00 N
5 20241121 130830 57 100.00 KOSDAQ 기타서비스 N N N N N 1935 -7 5 -0.36 56050234 29134 43.29 1942 1942 1911 2520 1360 1942 1923.43 1.71 0 -3735 1990 1965 1948 1923 1906 1957 1915 117 578 500 1240 1 1 23407077 453 -14.12 0.73 12 0.12 -137.00 2659.00 3670 20240206 -47.28 1647 20240805 17.49 3670 -47.28 20240206 1647 17.49 20240805 3670 -47.28 20240206 1647 17.49 20240805 4.27 N 133750 500 117 억 401117 N N 0 N 00 N
6 20241121 120831 57 100.00 KOSDAQ 기타서비스 N N N N N 1930 -12 5 -0.62 54446556 28304 42.06 1942 1942 1911 2520 1360 1942 1923.17 1.71 0 -3126 1990 1965 1948 1923 1906 1957 1915 117 578 500 1240 1 1 23407077 452 -14.09 0.73 12 0.12 -137.00 2659.00 3670 20240206 -47.41 1647 20240805 17.18 3670 -47.41 20240206 1647 17.18 20240805 3670 -47.41 20240206 1647 17.18 20240805 4.27 N 133750 500 117 억 401117 N N 0 N 00 N
7 20241121 110833 57 100.00 KOSDAQ 기타서비스 N N N N N 1930 -12 5 -0.62 53423447 27773 41.27 1942 1942 1911 2520 1360 1942 1923.10 1.71 0 -3045 1990 1965 1948 1923 1906 1957 1915 117 578 500 1240 1 1 23407077 452 -14.09 0.73 12 0.12 -137.00 2659.00 3670 20240206 -47.41 1647 20240805 17.18 3670 -47.41 20240206 1647 17.18 20240805 3670 -47.41 20240206 1647 17.18 20240805 4.27 N 133750 500 117 억 401117 N N 0 N 00 N
8 20241121 100833 57 100.00 KOSDAQ 기타서비스 N N N N N 1941 -1 5 -0.05 49745472 25865 38.44 1942 1942 1911 2520 1360 1942 1922.76 1.71 0 -2887 1990 1965 1948 1923 1906 1957 1915 117 578 500 1240 1 1 23407077 454 -14.17 0.73 12 0.11 -137.00 2659.00 3670 20240206 -47.11 1647 20240805 17.85 3670 -47.11 20240206 1647 17.85 20240805 3670 -47.11 20240206 1647 17.85 20240805 4.27 N 133750 500 117 억 401117 N N 0 N 00 N
9 20241121 090834 57 100.00 KOSDAQ 기타서비스 N N N N N 1928 -14 5 -0.72 6101044 3149 4.68 1942 1942 1928 2520 1360 1942 1936.16 1.71 0 -1797 1990 1965 1948 1923 1906 1957 1915 117 578 500 1240 1 1 23407077 451 -14.07 0.73 12 0.01 -137.00 2659.00 3670 20240206 -47.47 1647 20240805 17.06 3670 -47.47 20240206 1647 17.06 20240805 3670 -47.47 20240206 1647 17.06 20240805 4.27 N 133750 500 117 억 401117 N N 0 N 00 N
10 20241120 160827 57 100.00 KOSDAQ 기타서비스 N N N N N 1942 -31 5 -1.57 127246398 65436 144.66 1973 1973 1931 2560 1382 1973 1944.59 1.73 0 -3312 1998 1985 1976 1963 1954 1981 1959 117 587 500 1260 1 1 23407077 455 -14.18 0.73 12 0.28 -137.00 2659.00 3670 20240206 -47.08 1647 20240805 17.91 3670 -47.08 20240206 1647 17.91 20240805 3670 -47.08 20240206 1647 17.91 20240805 4.19 N 133750 500 117 억 404433 N N 0 N 00 N
11 20241120 150836 57 100.00 KOSDAQ 기타서비스 N N N N N 1936 -37 5 -1.88 123619921 63564 140.52 1973 1973 1931 2560 1382 1973 1944.81 1.73 0 -2198 1998 1985 1976 1963 1954 1981 1959 117 587 500 1260 1 1 23407077 453 -14.13 0.73 12 0.27 -137.00 2659.00 3670 20240206 -47.25 1647 20240805 17.55 3670 -47.25 20240206 1647 17.55 20240805 3670 -47.25 20240206 1647 17.55 20240805 4.19 N 133750 500 117 억 404433 N N 0 N 00 N
12 20241120 140840 57 100.00 KOSDAQ 기타서비스 N N N N N 1944 -29 5 -1.47 108443373 55743 123.23 1973 1973 1931 2560 1382 1973 1945.42 1.73 0 1338 1998 1985 1976 1963 1954 1981 1959 117 587 500 1260 1 1 23407077 455 -14.19 0.73 12 0.24 -137.00 2659.00 3670 20240206 -47.03 1647 20240805 18.03 3670 -47.03 20240206 1647 18.03 20240805 3670 -47.03 20240206 1647 18.03 20240805 4.19 N 133750 500 117 억 404433 N N 0 N 00 N