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
168330/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
20241121,160848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1346,5,2,0.37,18069765,13368,25.20,1375,1375,1344,1743,939,1341,1351.72,0.80,0,972,1399,1369,1354,1324,1309,1362,1317,159,402,500,960,1,1,31754900,427,-9.75,1.16,12,0.04,-138.00,1164.00,2845,20240417,-52.69,1262,20241114,6.66,2845,-52.69,20240417,1262,6.66,20241114,2845,-52.69,20240417,1262,6.66,20241114,0.00,N,168330,500,158 억,,255095,N,N,0,N,00,N
20241121,150907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1355,14,2,1.04,17820755,13183,24.85,1375,1375,1344,1743,939,1341,1351.80,0.80,0,1117,1399,1369,1354,1324,1309,1362,1317,159,402,500,960,1,1,31754900,430,-9.82,1.16,12,0.04,-138.00,1164.00,2845,20240417,-52.37,1262,20241114,7.37,2845,-52.37,20240417,1262,7.37,20241114,2845,-52.37,20240417,1262,7.37,20241114,0.00,N,168330,500,158 억,,255095,N,N,0,N,00,N
20241121,140906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1355,14,2,1.04,16403977,12133,22.87,1375,1375,1344,1743,939,1341,1352.01,0.80,0,378,1399,1369,1354,1324,1309,1362,1317,159,402,500,960,1,1,31754900,430,-9.82,1.16,12,0.04,-138.00,1164.00,2845,20240417,-52.37,1262,20241114,7.37,2845,-52.37,20240417,1262,7.37,20241114,2845,-52.37,20240417,1262,7.37,20241114,0.00,N,168330,500,158 억,,255095,N,N,0,N,00,N
20241121,130857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1359,18,2,1.34,15265526,11293,21.29,1375,1375,1344,1743,939,1341,1351.77,0.80,0,378,1399,1369,1354,1324,1309,1362,1317,159,402,500,960,1,1,31754900,432,-9.85,1.17,12,0.04,-138.00,1164.00,2845,20240417,-52.23,1262,20241114,7.69,2845,-52.23,20240417,1262,7.69,20241114,2845,-52.23,20240417,1262,7.69,20241114,0.00,N,168330,500,158 억,,255095,N,N,0,N,00,N
20241121,120858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1348,7,2,0.52,15146040,11205,21.12,1375,1375,1344,1743,939,1341,1351.72,0.80,0,334,1399,1369,1354,1324,1309,1362,1317,159,402,500,960,1,1,31754900,428,-9.77,1.16,12,0.04,-138.00,1164.00,2845,20240417,-52.62,1262,20241114,6.81,2845,-52.62,20240417,1262,6.81,20241114,2845,-52.62,20240417,1262,6.81,20241114,0.00,N,168330,500,158 억,,255095,N,N,0,N,00,N
20241121,110900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1360,19,2,1.42,11149136,8245,15.54,1375,1375,1344,1743,939,1341,1352.23,0.80,0,-259,1399,1369,1354,1324,1309,1362,1317,159,402,500,960,1,1,31754900,432,-9.86,1.17,12,0.03,-138.00,1164.00,2845,20240417,-52.20,1262,20241114,7.77,2845,-52.20,20240417,1262,7.77,20241114,2845,-52.20,20240417,1262,7.77,20241114,0.00,N,168330,500,158 억,,255095,N,N,0,N,00,N
20241121,100902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1353,12,2,0.89,2979213,2195,4.14,1375,1375,1344,1743,939,1341,1357.27,0.80,0,-397,1399,1369,1354,1324,1309,1362,1317,159,402,500,960,1,1,31754900,430,-9.80,1.16,12,0.01,-138.00,1164.00,2845,20240417,-52.44,1262,20241114,7.21,2845,-52.44,20240417,1262,7.21,20241114,2845,-52.44,20240417,1262,7.21,20241114,0.00,N,168330,500,158 억,,255095,N,N,0,N,00,N
20241121,090902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1371,30,2,2.24,341120,249,0.47,1375,1375,1344,1743,939,1341,1369.96,0.80,0,-244,1399,1369,1354,1324,1309,1362,1317,159,402,500,960,1,1,31754900,435,-9.93,1.18,12,0.00,-138.00,1164.00,2845,20240417,-51.81,1262,20241114,8.64,2845,-51.81,20240417,1262,8.64,20241114,2845,-51.81,20240417,1262,8.64,20241114,0.00,N,168330,500,158 억,,255095,N,N,0,N,00,N
20241120,160854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1341,-8,5,-0.59,71809162,53048,279.95,1349,1384,1339,1753,945,1349,1353.67,0.81,0,-1028,1381,1365,1349,1333,1317,1357,1325,159,404,500,970,1,1,31754900,426,-9.72,1.15,12,0.17,-138.00,1164.00,2845,20240417,-52.86,1262,20241114,6.26,2845,-52.86,20240417,1262,6.26,20241114,2845,-52.86,20240417,1262,6.26,20241114,0.00,N,168330,500,158 억,,256123,N,N,0,N,00,N
20241120,150905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1350,1,2,0.07,69343610,51209,270.25,1349,1384,1339,1753,945,1349,1354.13,0.81,0,-1283,1381,1365,1349,1333,1317,1357,1325,159,404,500,970,1,1,31754900,429,-9.78,1.16,12,0.16,-138.00,1164.00,2845,20240417,-52.55,1262,20241114,6.97,2845,-52.55,20240417,1262,6.97,20241114,2845,-52.55,20240417,1262,6.97,20241114,0.00,N,168330,500,158 억,,256123,N,N,0,N,00,N
20241120,140908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1340,-9,5,-0.67,67613496,49925,263.47,1349,1384,1339,1753,945,1349,1354.30,0.81,0,-1278,1381,1365,1349,1333,1317,1357,1325,159,404,500,970,1,1,31754900,426,-9.71,1.15,12,0.16,-138.00,1164.00,2845,20240417,-52.90,1262,20241114,6.18,2845,-52.90,20240417,1262,6.18,20241114,2845,-52.90,20240417,1262,6.18,20241114,0.00,N,168330,500,158 억,,256123,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 160848 57 100.00 KOSDAQ 기타서비스 N N N N N 1346 5 2 0.37 18069765 13368 25.20 1375 1375 1344 1743 939 1341 1351.72 0.80 0 972 1399 1369 1354 1324 1309 1362 1317 159 402 500 960 1 1 31754900 427 -9.75 1.16 12 0.04 -138.00 1164.00 2845 20240417 -52.69 1262 20241114 6.66 2845 -52.69 20240417 1262 6.66 20241114 2845 -52.69 20240417 1262 6.66 20241114 0.00 N 168330 500 158 억 255095 N N 0 N 00 N
3 20241121 150907 57 100.00 KOSDAQ 기타서비스 N N N N N 1355 14 2 1.04 17820755 13183 24.85 1375 1375 1344 1743 939 1341 1351.80 0.80 0 1117 1399 1369 1354 1324 1309 1362 1317 159 402 500 960 1 1 31754900 430 -9.82 1.16 12 0.04 -138.00 1164.00 2845 20240417 -52.37 1262 20241114 7.37 2845 -52.37 20240417 1262 7.37 20241114 2845 -52.37 20240417 1262 7.37 20241114 0.00 N 168330 500 158 억 255095 N N 0 N 00 N
4 20241121 140906 57 100.00 KOSDAQ 기타서비스 N N N N N 1355 14 2 1.04 16403977 12133 22.87 1375 1375 1344 1743 939 1341 1352.01 0.80 0 378 1399 1369 1354 1324 1309 1362 1317 159 402 500 960 1 1 31754900 430 -9.82 1.16 12 0.04 -138.00 1164.00 2845 20240417 -52.37 1262 20241114 7.37 2845 -52.37 20240417 1262 7.37 20241114 2845 -52.37 20240417 1262 7.37 20241114 0.00 N 168330 500 158 억 255095 N N 0 N 00 N
5 20241121 130857 57 100.00 KOSDAQ 기타서비스 N N N N N 1359 18 2 1.34 15265526 11293 21.29 1375 1375 1344 1743 939 1341 1351.77 0.80 0 378 1399 1369 1354 1324 1309 1362 1317 159 402 500 960 1 1 31754900 432 -9.85 1.17 12 0.04 -138.00 1164.00 2845 20240417 -52.23 1262 20241114 7.69 2845 -52.23 20240417 1262 7.69 20241114 2845 -52.23 20240417 1262 7.69 20241114 0.00 N 168330 500 158 억 255095 N N 0 N 00 N
6 20241121 120858 57 100.00 KOSDAQ 기타서비스 N N N N N 1348 7 2 0.52 15146040 11205 21.12 1375 1375 1344 1743 939 1341 1351.72 0.80 0 334 1399 1369 1354 1324 1309 1362 1317 159 402 500 960 1 1 31754900 428 -9.77 1.16 12 0.04 -138.00 1164.00 2845 20240417 -52.62 1262 20241114 6.81 2845 -52.62 20240417 1262 6.81 20241114 2845 -52.62 20240417 1262 6.81 20241114 0.00 N 168330 500 158 억 255095 N N 0 N 00 N
7 20241121 110900 57 100.00 KOSDAQ 기타서비스 N N N N N 1360 19 2 1.42 11149136 8245 15.54 1375 1375 1344 1743 939 1341 1352.23 0.80 0 -259 1399 1369 1354 1324 1309 1362 1317 159 402 500 960 1 1 31754900 432 -9.86 1.17 12 0.03 -138.00 1164.00 2845 20240417 -52.20 1262 20241114 7.77 2845 -52.20 20240417 1262 7.77 20241114 2845 -52.20 20240417 1262 7.77 20241114 0.00 N 168330 500 158 억 255095 N N 0 N 00 N
8 20241121 100902 57 100.00 KOSDAQ 기타서비스 N N N N N 1353 12 2 0.89 2979213 2195 4.14 1375 1375 1344 1743 939 1341 1357.27 0.80 0 -397 1399 1369 1354 1324 1309 1362 1317 159 402 500 960 1 1 31754900 430 -9.80 1.16 12 0.01 -138.00 1164.00 2845 20240417 -52.44 1262 20241114 7.21 2845 -52.44 20240417 1262 7.21 20241114 2845 -52.44 20240417 1262 7.21 20241114 0.00 N 168330 500 158 억 255095 N N 0 N 00 N
9 20241121 090902 57 100.00 KOSDAQ 기타서비스 N N N N N 1371 30 2 2.24 341120 249 0.47 1375 1375 1344 1743 939 1341 1369.96 0.80 0 -244 1399 1369 1354 1324 1309 1362 1317 159 402 500 960 1 1 31754900 435 -9.93 1.18 12 0.00 -138.00 1164.00 2845 20240417 -51.81 1262 20241114 8.64 2845 -51.81 20240417 1262 8.64 20241114 2845 -51.81 20240417 1262 8.64 20241114 0.00 N 168330 500 158 억 255095 N N 0 N 00 N
10 20241120 160854 57 100.00 KOSDAQ 기타서비스 N N N N N 1341 -8 5 -0.59 71809162 53048 279.95 1349 1384 1339 1753 945 1349 1353.67 0.81 0 -1028 1381 1365 1349 1333 1317 1357 1325 159 404 500 970 1 1 31754900 426 -9.72 1.15 12 0.17 -138.00 1164.00 2845 20240417 -52.86 1262 20241114 6.26 2845 -52.86 20240417 1262 6.26 20241114 2845 -52.86 20240417 1262 6.26 20241114 0.00 N 168330 500 158 억 256123 N N 0 N 00 N
11 20241120 150905 57 100.00 KOSDAQ 기타서비스 N N N N N 1350 1 2 0.07 69343610 51209 270.25 1349 1384 1339 1753 945 1349 1354.13 0.81 0 -1283 1381 1365 1349 1333 1317 1357 1325 159 404 500 970 1 1 31754900 429 -9.78 1.16 12 0.16 -138.00 1164.00 2845 20240417 -52.55 1262 20241114 6.97 2845 -52.55 20240417 1262 6.97 20241114 2845 -52.55 20240417 1262 6.97 20241114 0.00 N 168330 500 158 억 256123 N N 0 N 00 N
12 20241120 140908 57 100.00 KOSDAQ 기타서비스 N N N N N 1340 -9 5 -0.67 67613496 49925 263.47 1349 1384 1339 1753 945 1349 1354.30 0.81 0 -1278 1381 1365 1349 1333 1317 1357 1325 159 404 500 970 1 1 31754900 426 -9.71 1.15 12 0.16 -138.00 1164.00 2845 20240417 -52.90 1262 20241114 6.18 2845 -52.90 20240417 1262 6.18 20241114 2845 -52.90 20240417 1262 6.18 20241114 0.00 N 168330 500 158 억 256123 N N 0 N 00 N