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
187220/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
20241121,160901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,5,2,0.16,109153540,36150,103.11,3050,3060,2950,3965,2135,3050,3019.46,1.00,0,492,3150,3100,3065,3015,2980,3125,3040,58,915,500,1830,5,1,11698021,357,-2.41,0.42,12,0.31,-1269.00,7330.00,9480,20231227,-67.77,2760,20240909,10.69,9160,-66.65,20240103,2760,10.69,20240909,9480,-67.77,20231227,2760,10.69,20240909,1.77,N,187220,500,58 억,,116420,N,N,0,N,00,N
20241121,150920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,-5,5,-0.16,97814630,32416,92.46,3050,3060,2950,3965,2135,3050,3017.48,1.00,0,709,3150,3100,3065,3015,2980,3125,3040,58,915,500,1830,5,1,11698021,356,-2.40,0.42,12,0.28,-1269.00,7330.00,9480,20231227,-67.88,2760,20240909,10.33,9160,-66.76,20240103,2760,10.33,20240909,9480,-67.88,20231227,2760,10.33,20240909,1.77,N,187220,500,58 억,,116420,N,N,0,N,00,N
20241121,140918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,5,2,0.16,87209815,28927,82.51,3050,3060,2950,3965,2135,3050,3014.82,1.00,0,207,3150,3100,3065,3015,2980,3125,3040,58,915,500,1830,5,1,11698021,357,-2.41,0.42,12,0.25,-1269.00,7330.00,9480,20231227,-67.77,2760,20240909,10.69,9160,-66.65,20240103,2760,10.69,20240909,9480,-67.77,20231227,2760,10.69,20240909,1.77,N,187220,500,58 억,,116420,N,N,0,N,00,N
20241121,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,5,2,0.16,82493425,27375,78.08,3050,3060,2950,3965,2135,3050,3013.46,1.00,0,257,3150,3100,3065,3015,2980,3125,3040,58,915,500,1830,5,1,11698021,357,-2.41,0.42,12,0.23,-1269.00,7330.00,9480,20231227,-67.77,2760,20240909,10.69,9160,-66.65,20240103,2760,10.69,20240909,9480,-67.77,20231227,2760,10.69,20240909,1.77,N,187220,500,58 억,,116420,N,N,0,N,00,N
20241121,120911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,0,3,0.00,78300630,25993,74.14,3050,3060,2950,3965,2135,3050,3012.37,1.00,0,-137,3150,3100,3065,3015,2980,3125,3040,58,915,500,1830,5,1,11698021,357,-2.40,0.42,12,0.22,-1269.00,7330.00,9480,20231227,-67.83,2760,20240909,10.51,9160,-66.70,20240103,2760,10.51,20240909,9480,-67.83,20231227,2760,10.51,20240909,1.77,N,187220,500,58 억,,116420,N,N,0,N,00,N
20241121,110914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,-15,5,-0.49,66718005,22175,63.25,3050,3060,2950,3965,2135,3050,3008.70,1.00,0,-337,3150,3100,3065,3015,2980,3125,3040,58,915,500,1830,5,1,11698021,355,-2.39,0.41,12,0.19,-1269.00,7330.00,9480,20231227,-67.99,2760,20240909,9.96,9160,-66.87,20240103,2760,9.96,20240909,9480,-67.99,20231227,2760,9.96,20240909,1.77,N,187220,500,58 억,,116420,N,N,0,N,00,N
20241121,100915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3020,-30,5,-0.98,49414035,16439,46.89,3050,3060,2950,3965,2135,3050,3005.90,1.00,0,82,3150,3100,3065,3015,2980,3125,3040,58,915,500,1830,5,1,11698021,353,-2.38,0.41,12,0.14,-1269.00,7330.00,9480,20231227,-68.14,2760,20240909,9.42,9160,-67.03,20240103,2760,9.42,20240909,9480,-68.14,20231227,2760,9.42,20240909,1.77,N,187220,500,58 억,,116420,N,N,0,N,00,N
20241121,090915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,0,3,0.00,2855175,937,2.67,3050,3060,3025,3965,2135,3050,3047.15,1.00,0,31,3150,3100,3065,3015,2980,3125,3040,58,915,500,1830,5,1,11698021,357,-2.40,0.42,12,0.01,-1269.00,7330.00,9480,20231227,-67.83,2760,20240909,10.51,9160,-66.70,20240103,2760,10.51,20240909,9480,-67.83,20231227,2760,10.51,20240909,1.77,N,187220,500,58 억,,116420,N,N,0,N,00,N
20241120,160908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,35,2,1.16,107625525,35009,32.90,3045,3115,3030,3915,2115,3015,3074.54,0.88,0,12680,3235,3125,3015,2905,2795,3070,2850,58,900,500,1800,5,1,11698021,357,-2.40,0.42,12,0.30,-1269.00,7330.00,9480,20231227,-67.83,2760,20240909,10.51,9160,-66.70,20240103,2760,10.51,20240909,9480,-67.83,20231227,2760,10.51,20240909,1.72,N,187220,500,58 억,,102600,N,N,0,N,00,N
20241120,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,50,2,1.66,101750850,33084,31.09,3045,3115,3030,3915,2115,3015,3075.53,0.88,0,12096,3235,3125,3015,2905,2795,3070,2850,58,900,500,1800,5,1,11698021,359,-2.42,0.42,12,0.28,-1269.00,7330.00,9480,20231227,-67.67,2760,20240909,11.05,9160,-66.54,20240103,2760,11.05,20240909,9480,-67.67,20231227,2760,11.05,20240909,1.72,N,187220,500,58 억,,102600,N,N,0,N,00,N
20241120,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,70,2,2.32,92853600,30184,28.37,3045,3115,3030,3915,2115,3015,3076.25,0.88,0,10284,3235,3125,3015,2905,2795,3070,2850,58,900,500,1800,5,1,11698021,361,-2.43,0.42,12,0.26,-1269.00,7330.00,9480,20231227,-67.46,2760,20240909,11.78,9160,-66.32,20240103,2760,11.78,20240909,9480,-67.46,20231227,2760,11.78,20240909,1.72,N,187220,500,58 억,,102600,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 160901 57 100.00 KOSDAQ 기타서비스 N N N N N 3055 5 2 0.16 109153540 36150 103.11 3050 3060 2950 3965 2135 3050 3019.46 1.00 0 492 3150 3100 3065 3015 2980 3125 3040 58 915 500 1830 5 1 11698021 357 -2.41 0.42 12 0.31 -1269.00 7330.00 9480 20231227 -67.77 2760 20240909 10.69 9160 -66.65 20240103 2760 10.69 20240909 9480 -67.77 20231227 2760 10.69 20240909 1.77 N 187220 500 58 억 116420 N N 0 N 00 N
3 20241121 150920 57 100.00 KOSDAQ 기타서비스 N N N N N 3045 -5 5 -0.16 97814630 32416 92.46 3050 3060 2950 3965 2135 3050 3017.48 1.00 0 709 3150 3100 3065 3015 2980 3125 3040 58 915 500 1830 5 1 11698021 356 -2.40 0.42 12 0.28 -1269.00 7330.00 9480 20231227 -67.88 2760 20240909 10.33 9160 -66.76 20240103 2760 10.33 20240909 9480 -67.88 20231227 2760 10.33 20240909 1.77 N 187220 500 58 억 116420 N N 0 N 00 N
4 20241121 140918 57 100.00 KOSDAQ 기타서비스 N N N N N 3055 5 2 0.16 87209815 28927 82.51 3050 3060 2950 3965 2135 3050 3014.82 1.00 0 207 3150 3100 3065 3015 2980 3125 3040 58 915 500 1830 5 1 11698021 357 -2.41 0.42 12 0.25 -1269.00 7330.00 9480 20231227 -67.77 2760 20240909 10.69 9160 -66.65 20240103 2760 10.69 20240909 9480 -67.77 20231227 2760 10.69 20240909 1.77 N 187220 500 58 억 116420 N N 0 N 00 N
5 20241121 130911 57 100.00 KOSDAQ 기타서비스 N N N N N 3055 5 2 0.16 82493425 27375 78.08 3050 3060 2950 3965 2135 3050 3013.46 1.00 0 257 3150 3100 3065 3015 2980 3125 3040 58 915 500 1830 5 1 11698021 357 -2.41 0.42 12 0.23 -1269.00 7330.00 9480 20231227 -67.77 2760 20240909 10.69 9160 -66.65 20240103 2760 10.69 20240909 9480 -67.77 20231227 2760 10.69 20240909 1.77 N 187220 500 58 억 116420 N N 0 N 00 N
6 20241121 120911 57 100.00 KOSDAQ 기타서비스 N N N N N 3050 0 3 0.00 78300630 25993 74.14 3050 3060 2950 3965 2135 3050 3012.37 1.00 0 -137 3150 3100 3065 3015 2980 3125 3040 58 915 500 1830 5 1 11698021 357 -2.40 0.42 12 0.22 -1269.00 7330.00 9480 20231227 -67.83 2760 20240909 10.51 9160 -66.70 20240103 2760 10.51 20240909 9480 -67.83 20231227 2760 10.51 20240909 1.77 N 187220 500 58 억 116420 N N 0 N 00 N
7 20241121 110914 57 100.00 KOSDAQ 기타서비스 N N N N N 3035 -15 5 -0.49 66718005 22175 63.25 3050 3060 2950 3965 2135 3050 3008.70 1.00 0 -337 3150 3100 3065 3015 2980 3125 3040 58 915 500 1830 5 1 11698021 355 -2.39 0.41 12 0.19 -1269.00 7330.00 9480 20231227 -67.99 2760 20240909 9.96 9160 -66.87 20240103 2760 9.96 20240909 9480 -67.99 20231227 2760 9.96 20240909 1.77 N 187220 500 58 억 116420 N N 0 N 00 N
8 20241121 100915 57 100.00 KOSDAQ 기타서비스 N N N N N 3020 -30 5 -0.98 49414035 16439 46.89 3050 3060 2950 3965 2135 3050 3005.90 1.00 0 82 3150 3100 3065 3015 2980 3125 3040 58 915 500 1830 5 1 11698021 353 -2.38 0.41 12 0.14 -1269.00 7330.00 9480 20231227 -68.14 2760 20240909 9.42 9160 -67.03 20240103 2760 9.42 20240909 9480 -68.14 20231227 2760 9.42 20240909 1.77 N 187220 500 58 억 116420 N N 0 N 00 N
9 20241121 090915 57 100.00 KOSDAQ 기타서비스 N N N N N 3050 0 3 0.00 2855175 937 2.67 3050 3060 3025 3965 2135 3050 3047.15 1.00 0 31 3150 3100 3065 3015 2980 3125 3040 58 915 500 1830 5 1 11698021 357 -2.40 0.42 12 0.01 -1269.00 7330.00 9480 20231227 -67.83 2760 20240909 10.51 9160 -66.70 20240103 2760 10.51 20240909 9480 -67.83 20231227 2760 10.51 20240909 1.77 N 187220 500 58 억 116420 N N 0 N 00 N
10 20241120 160908 57 100.00 KOSDAQ 기타서비스 N N N N N 3050 35 2 1.16 107625525 35009 32.90 3045 3115 3030 3915 2115 3015 3074.54 0.88 0 12680 3235 3125 3015 2905 2795 3070 2850 58 900 500 1800 5 1 11698021 357 -2.40 0.42 12 0.30 -1269.00 7330.00 9480 20231227 -67.83 2760 20240909 10.51 9160 -66.70 20240103 2760 10.51 20240909 9480 -67.83 20231227 2760 10.51 20240909 1.72 N 187220 500 58 억 102600 N N 0 N 00 N
11 20241120 150918 57 100.00 KOSDAQ 기타서비스 N N N N N 3065 50 2 1.66 101750850 33084 31.09 3045 3115 3030 3915 2115 3015 3075.53 0.88 0 12096 3235 3125 3015 2905 2795 3070 2850 58 900 500 1800 5 1 11698021 359 -2.42 0.42 12 0.28 -1269.00 7330.00 9480 20231227 -67.67 2760 20240909 11.05 9160 -66.54 20240103 2760 11.05 20240909 9480 -67.67 20231227 2760 11.05 20240909 1.72 N 187220 500 58 억 102600 N N 0 N 00 N
12 20241120 140921 57 100.00 KOSDAQ 기타서비스 N N N N N 3085 70 2 2.32 92853600 30184 28.37 3045 3115 3030 3915 2115 3015 3076.25 0.88 0 10284 3235 3125 3015 2905 2795 3070 2850 58 900 500 1800 5 1 11698021 361 -2.43 0.42 12 0.26 -1269.00 7330.00 9480 20231227 -67.46 2760 20240909 11.78 9160 -66.32 20240103 2760 11.78 20240909 9480 -67.46 20231227 2760 11.78 20240909 1.72 N 187220 500 58 억 102600 N N 0 N 00 N