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
187660/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,3100,-65,5,-2.05,319782310,103408,93.60,3105,3205,3030,4110,2220,3165,3092.42,2.02,0,-2899,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,677,-24.41,2.44,12,0.47,-127.00,1273.00,3970,20241023,-21.91,1876,20231222,65.25,3970,-21.91,20241023,1922,61.29,20240102,3970,-21.91,20241023,1876,65.25,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,150921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-70,5,-2.21,302733975,97902,88.61,3105,3205,3030,4110,2220,3165,3092.21,2.02,0,-1852,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,676,-24.37,2.43,12,0.45,-127.00,1273.00,3970,20241023,-22.04,1876,20231222,64.98,3970,-22.04,20241023,1922,61.03,20240102,3970,-22.04,20241023,1876,64.98,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,140918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-70,5,-2.21,265702225,85899,77.75,3105,3205,3030,4110,2220,3165,3093.19,2.02,0,-286,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,676,-24.37,2.43,12,0.39,-127.00,1273.00,3970,20241023,-22.04,1876,20231222,64.98,3970,-22.04,20241023,1922,61.03,20240102,3970,-22.04,20241023,1876,64.98,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,130912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,-60,5,-1.90,246695585,79755,72.19,3105,3205,3030,4110,2220,3165,3093.17,2.02,0,-505,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,678,-24.45,2.44,12,0.37,-127.00,1273.00,3970,20241023,-21.79,1876,20231222,65.51,3970,-21.79,20241023,1922,61.55,20240102,3970,-21.79,20241023,1876,65.51,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,120912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3095,-70,5,-2.21,227928030,73694,66.70,3105,3205,3030,4110,2220,3165,3092.90,2.02,0,-2269,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,676,-24.37,2.43,12,0.34,-127.00,1273.00,3970,20241023,-22.04,1876,20231222,64.98,3970,-22.04,20241023,1922,61.03,20240102,3970,-22.04,20241023,1876,64.98,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,110914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-15,5,-0.47,157486620,50877,46.05,3105,3205,3030,4110,2220,3165,3095.44,2.02,0,-14304,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,688,-24.80,2.47,12,0.23,-127.00,1273.00,3970,20241023,-20.65,1876,20231222,67.91,3970,-20.65,20241023,1922,63.89,20240102,3970,-20.65,20241023,1876,67.91,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,100916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,-5,5,-0.16,139756650,45223,40.93,3105,3205,3030,4110,2220,3165,3090.39,2.02,0,-15460,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,690,-24.88,2.48,12,0.21,-127.00,1273.00,3970,20241023,-20.40,1876,20231222,68.44,3970,-20.40,20241023,1922,64.41,20240102,3970,-20.40,20241023,1876,68.44,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241121,090916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3075,-90,5,-2.84,19121200,6204,5.62,3105,3105,3060,4110,2220,3165,3082.08,2.02,0,-989,3258,3211,3153,3106,3048,3182,3077,22,945,100,2150,5,1,21836250,671,-24.21,2.42,12,0.03,-127.00,1273.00,3970,20241023,-22.54,1876,20231222,63.91,3970,-22.54,20241023,1922,59.99,20240102,3970,-22.54,20241023,1876,63.91,20231222,4.37,N,187660,100,21 억,,441220,N,N,0,N,00,N
20241120,160908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3165,-35,5,-1.09,322997015,102846,81.37,3170,3200,3095,4160,2240,3200,3140.51,1.98,0,8266,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,691,-24.92,2.49,12,0.47,-127.00,1273.00,3970,20241023,-20.28,1876,20231222,68.71,3970,-20.28,20241023,1922,64.67,20240102,3970,-20.28,20241023,1876,68.71,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N
20241120,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-50,5,-1.56,304796340,97054,76.79,3170,3200,3095,4160,2240,3200,3140.48,1.98,0,8642,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,688,-24.80,2.47,12,0.44,-127.00,1273.00,3970,20241023,-20.65,1876,20231222,67.91,3970,-20.65,20241023,1922,63.89,20240102,3970,-20.65,20241023,1876,67.91,20231222,4.41,N,187660,100,21 억,,432944,N,N,0,N,00,N
20241120,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-50,5,-1.56,252853510,80624,63.79,3170,3200,3095,4160,2240,3200,3136.21,1.98,0,9062,3386,3292,3221,3127,3056,3257,3092,22,960,100,2170,5,1,21836250,688,-24.80,2.47,12,0.37,-127.00,1273.00,3970,20241023,-20.65,1876,20231222,67.91,3970,-20.65,20241023,1922,63.89,20240102,3970,-20.65,20241023,1876,67.91,20231222,4.41,N,187660,100,21 억,,432944,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 3100 -65 5 -2.05 319782310 103408 93.60 3105 3205 3030 4110 2220 3165 3092.42 2.02 0 -2899 3258 3211 3153 3106 3048 3182 3077 22 945 100 2150 5 1 21836250 677 -24.41 2.44 12 0.47 -127.00 1273.00 3970 20241023 -21.91 1876 20231222 65.25 3970 -21.91 20241023 1922 61.29 20240102 3970 -21.91 20241023 1876 65.25 20231222 4.37 N 187660 100 21 억 441220 N N 0 N 00 N
3 20241121 150921 57 100.00 KOSDAQ 기타서비스 N N N N N 3095 -70 5 -2.21 302733975 97902 88.61 3105 3205 3030 4110 2220 3165 3092.21 2.02 0 -1852 3258 3211 3153 3106 3048 3182 3077 22 945 100 2150 5 1 21836250 676 -24.37 2.43 12 0.45 -127.00 1273.00 3970 20241023 -22.04 1876 20231222 64.98 3970 -22.04 20241023 1922 61.03 20240102 3970 -22.04 20241023 1876 64.98 20231222 4.37 N 187660 100 21 억 441220 N N 0 N 00 N
4 20241121 140918 57 100.00 KOSDAQ 기타서비스 N N N N N 3095 -70 5 -2.21 265702225 85899 77.75 3105 3205 3030 4110 2220 3165 3093.19 2.02 0 -286 3258 3211 3153 3106 3048 3182 3077 22 945 100 2150 5 1 21836250 676 -24.37 2.43 12 0.39 -127.00 1273.00 3970 20241023 -22.04 1876 20231222 64.98 3970 -22.04 20241023 1922 61.03 20240102 3970 -22.04 20241023 1876 64.98 20231222 4.37 N 187660 100 21 억 441220 N N 0 N 00 N
5 20241121 130912 57 100.00 KOSDAQ 기타서비스 N N N N N 3105 -60 5 -1.90 246695585 79755 72.19 3105 3205 3030 4110 2220 3165 3093.17 2.02 0 -505 3258 3211 3153 3106 3048 3182 3077 22 945 100 2150 5 1 21836250 678 -24.45 2.44 12 0.37 -127.00 1273.00 3970 20241023 -21.79 1876 20231222 65.51 3970 -21.79 20241023 1922 61.55 20240102 3970 -21.79 20241023 1876 65.51 20231222 4.37 N 187660 100 21 억 441220 N N 0 N 00 N
6 20241121 120912 57 100.00 KOSDAQ 기타서비스 N N N N N 3095 -70 5 -2.21 227928030 73694 66.70 3105 3205 3030 4110 2220 3165 3092.90 2.02 0 -2269 3258 3211 3153 3106 3048 3182 3077 22 945 100 2150 5 1 21836250 676 -24.37 2.43 12 0.34 -127.00 1273.00 3970 20241023 -22.04 1876 20231222 64.98 3970 -22.04 20241023 1922 61.03 20240102 3970 -22.04 20241023 1876 64.98 20231222 4.37 N 187660 100 21 억 441220 N N 0 N 00 N
7 20241121 110914 57 100.00 KOSDAQ 기타서비스 N N N N N 3150 -15 5 -0.47 157486620 50877 46.05 3105 3205 3030 4110 2220 3165 3095.44 2.02 0 -14304 3258 3211 3153 3106 3048 3182 3077 22 945 100 2150 5 1 21836250 688 -24.80 2.47 12 0.23 -127.00 1273.00 3970 20241023 -20.65 1876 20231222 67.91 3970 -20.65 20241023 1922 63.89 20240102 3970 -20.65 20241023 1876 67.91 20231222 4.37 N 187660 100 21 억 441220 N N 0 N 00 N
8 20241121 100916 57 100.00 KOSDAQ 기타서비스 N N N N N 3160 -5 5 -0.16 139756650 45223 40.93 3105 3205 3030 4110 2220 3165 3090.39 2.02 0 -15460 3258 3211 3153 3106 3048 3182 3077 22 945 100 2150 5 1 21836250 690 -24.88 2.48 12 0.21 -127.00 1273.00 3970 20241023 -20.40 1876 20231222 68.44 3970 -20.40 20241023 1922 64.41 20240102 3970 -20.40 20241023 1876 68.44 20231222 4.37 N 187660 100 21 억 441220 N N 0 N 00 N
9 20241121 090916 57 100.00 KOSDAQ 기타서비스 N N N N N 3075 -90 5 -2.84 19121200 6204 5.62 3105 3105 3060 4110 2220 3165 3082.08 2.02 0 -989 3258 3211 3153 3106 3048 3182 3077 22 945 100 2150 5 1 21836250 671 -24.21 2.42 12 0.03 -127.00 1273.00 3970 20241023 -22.54 1876 20231222 63.91 3970 -22.54 20241023 1922 59.99 20240102 3970 -22.54 20241023 1876 63.91 20231222 4.37 N 187660 100 21 억 441220 N N 0 N 00 N
10 20241120 160908 57 100.00 KOSDAQ 기타서비스 N N N N N 3165 -35 5 -1.09 322997015 102846 81.37 3170 3200 3095 4160 2240 3200 3140.51 1.98 0 8266 3386 3292 3221 3127 3056 3257 3092 22 960 100 2170 5 1 21836250 691 -24.92 2.49 12 0.47 -127.00 1273.00 3970 20241023 -20.28 1876 20231222 68.71 3970 -20.28 20241023 1922 64.67 20240102 3970 -20.28 20241023 1876 68.71 20231222 4.41 N 187660 100 21 억 432944 N N 0 N 00 N
11 20241120 150919 57 100.00 KOSDAQ 기타서비스 N N N N N 3150 -50 5 -1.56 304796340 97054 76.79 3170 3200 3095 4160 2240 3200 3140.48 1.98 0 8642 3386 3292 3221 3127 3056 3257 3092 22 960 100 2170 5 1 21836250 688 -24.80 2.47 12 0.44 -127.00 1273.00 3970 20241023 -20.65 1876 20231222 67.91 3970 -20.65 20241023 1922 63.89 20240102 3970 -20.65 20241023 1876 67.91 20231222 4.41 N 187660 100 21 억 432944 N N 0 N 00 N
12 20241120 140921 57 100.00 KOSDAQ 기타서비스 N N N N N 3150 -50 5 -1.56 252853510 80624 63.79 3170 3200 3095 4160 2240 3200 3136.21 1.98 0 9062 3386 3292 3221 3127 3056 3257 3092 22 960 100 2170 5 1 21836250 688 -24.80 2.47 12 0.37 -127.00 1273.00 3970 20241023 -20.65 1876 20231222 67.91 3970 -20.65 20241023 1922 63.89 20240102 3970 -20.65 20241023 1876 67.91 20231222 4.41 N 187660 100 21 억 432944 N N 0 N 00 N