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
217330/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
20241121,160939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,150,2,2.00,195700930,25596,40.65,7590,7810,7370,9750,5250,7500,7645.69,3.29,0,-2914,8113,7806,7603,7296,7093,7960,7450,116,2250,500,5250,10,1,23129547,1769,-9.31,3.01,12,0.11,-822.00,2540.00,16700,20231115,-54.19,6370,20240909,20.09,16640,-54.03,20240321,6370,20.09,20240909,16640,-54.03,20240321,6370,20.09,20240909,0.26,N,217330,500,115 억,,760791,N,N,1,N,00,N
20241121,150958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7660,160,2,2.13,182624600,23888,37.94,7590,7810,7370,9750,5250,7500,7645.04,3.29,0,-2926,8113,7806,7603,7296,7093,7960,7450,116,2250,500,5250,10,1,23129547,1772,-9.32,3.02,12,0.10,-822.00,2540.00,16700,20231115,-54.13,6370,20240909,20.25,16640,-53.97,20240321,6370,20.25,20240909,16640,-53.97,20240321,6370,20.25,20240909,0.26,N,217330,500,115 억,,760791,N,N,2,N,00,N
20241121,140956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7770,270,2,3.60,159137790,20828,33.08,7590,7810,7370,9750,5250,7500,7640.57,3.29,0,-2901,8113,7806,7603,7296,7093,7960,7450,116,2250,500,5250,10,1,23129547,1797,-9.45,3.06,12,0.09,-822.00,2540.00,16700,20231115,-53.47,6370,20240909,21.98,16640,-53.31,20240321,6370,21.98,20240909,16640,-53.31,20240321,6370,21.98,20240909,0.26,N,217330,500,115 억,,760791,N,N,2,N,00,N
20241121,130948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7660,160,2,2.13,138698180,18189,28.89,7590,7810,7370,9750,5250,7500,7625.39,3.29,0,-2745,8113,7806,7603,7296,7093,7960,7450,116,2250,500,5250,10,1,23129547,1772,-9.32,3.02,12,0.08,-822.00,2540.00,16700,20231115,-54.13,6370,20240909,20.25,16640,-53.97,20240321,6370,20.25,20240909,16640,-53.97,20240321,6370,20.25,20240909,0.26,N,217330,500,115 억,,760791,N,N,2,N,00,N
20241121,120949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7750,250,2,3.33,122278780,16045,25.48,7590,7810,7370,9750,5250,7500,7620.99,3.29,0,-3058,8113,7806,7603,7296,7093,7960,7450,116,2250,500,5250,10,1,23129547,1793,-9.43,3.05,12,0.07,-822.00,2540.00,16700,20231115,-53.59,6370,20240909,21.66,16640,-53.43,20240321,6370,21.66,20240909,16640,-53.43,20240321,6370,21.66,20240909,0.26,N,217330,500,115 억,,760791,N,N,2,N,00,N
20241121,110952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7730,230,2,3.07,104806370,13784,21.89,7590,7810,7370,9750,5250,7500,7603.48,3.29,0,-2279,8113,7806,7603,7296,7093,7960,7450,116,2250,500,5250,10,1,23129547,1788,-9.40,3.04,12,0.06,-822.00,2540.00,16700,20231115,-53.71,6370,20240909,21.35,16640,-53.55,20240321,6370,21.35,20240909,16640,-53.55,20240321,6370,21.35,20240909,0.26,N,217330,500,115 억,,760791,N,N,2,N,00,N
20241121,100952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7610,110,2,1.47,84374320,11131,17.68,7590,7810,7370,9750,5250,7500,7580.12,3.29,0,-2334,8113,7806,7603,7296,7093,7960,7450,116,2250,500,5250,10,1,23129547,1760,-9.26,3.00,12,0.05,-822.00,2540.00,16700,20231115,-54.43,6370,20240909,19.47,16640,-54.27,20240321,6370,19.47,20240909,16640,-54.27,20240321,6370,19.47,20240909,0.26,N,217330,500,115 억,,760791,N,N,2,N,00,N
20241121,090954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7580,80,2,1.07,36015720,4740,7.53,7590,7810,7370,9750,5250,7500,7598.25,3.29,0,-1344,8113,7806,7603,7296,7093,7960,7450,116,2250,500,5250,10,1,23129547,1753,-9.22,2.98,12,0.02,-822.00,2540.00,16700,20231115,-54.61,6370,20240909,19.00,16640,-54.45,20240321,6370,19.00,20240909,16640,-54.45,20240321,6370,19.00,20240909,0.26,N,217330,500,115 억,,760791,N,N,2,N,00,N
20241120,160945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7500,150,2,2.04,478894270,62577,57.57,7490,7910,7400,9550,5150,7350,7652.88,3.35,0,-6799,8616,7982,7346,6712,6076,8300,7030,116,2200,500,5140,10,1,23129547,1735,-9.12,2.95,12,0.27,-822.00,2540.00,16700,20231115,-55.09,6370,20240909,17.74,16640,-54.93,20240321,6370,17.74,20240909,16640,-54.93,20240321,6370,17.74,20240909,0.27,N,217330,500,115 억,,773705,N,N,2,N,00,N
20241120,150957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7500,150,2,2.04,441925220,57648,53.04,7490,7910,7400,9550,5150,7350,7665.92,3.35,0,-6983,8616,7982,7346,6712,6076,8300,7030,116,2200,500,5140,10,1,23129547,1735,-9.12,2.95,12,0.25,-822.00,2540.00,16700,20231115,-55.09,6370,20240909,17.74,16640,-54.93,20240321,6370,17.74,20240909,16640,-54.93,20240321,6370,17.74,20240909,0.27,N,217330,500,115 억,,773705,N,N,2,N,00,N
20241120,140959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7640,290,2,3.95,356253780,46352,42.64,7490,7910,7400,9550,5150,7350,7685.83,3.35,0,-3116,8616,7982,7346,6712,6076,8300,7030,116,2200,500,5140,10,1,23129547,1767,-9.29,3.01,12,0.20,-822.00,2540.00,16700,20231115,-54.25,6370,20240909,19.94,16640,-54.09,20240321,6370,19.94,20240909,16640,-54.09,20240321,6370,19.94,20240909,0.27,N,217330,500,115 억,,773705,N,N,2,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 160939 57 100.00 KOSDAQ 기타서비스 N N N N N 7650 150 2 2.00 195700930 25596 40.65 7590 7810 7370 9750 5250 7500 7645.69 3.29 0 -2914 8113 7806 7603 7296 7093 7960 7450 116 2250 500 5250 10 1 23129547 1769 -9.31 3.01 12 0.11 -822.00 2540.00 16700 20231115 -54.19 6370 20240909 20.09 16640 -54.03 20240321 6370 20.09 20240909 16640 -54.03 20240321 6370 20.09 20240909 0.26 N 217330 500 115 억 760791 N N 1 N 00 N
3 20241121 150958 57 100.00 KOSDAQ 기타서비스 N N N N N 7660 160 2 2.13 182624600 23888 37.94 7590 7810 7370 9750 5250 7500 7645.04 3.29 0 -2926 8113 7806 7603 7296 7093 7960 7450 116 2250 500 5250 10 1 23129547 1772 -9.32 3.02 12 0.10 -822.00 2540.00 16700 20231115 -54.13 6370 20240909 20.25 16640 -53.97 20240321 6370 20.25 20240909 16640 -53.97 20240321 6370 20.25 20240909 0.26 N 217330 500 115 억 760791 N N 2 N 00 N
4 20241121 140956 57 100.00 KOSDAQ 기타서비스 N N N N N 7770 270 2 3.60 159137790 20828 33.08 7590 7810 7370 9750 5250 7500 7640.57 3.29 0 -2901 8113 7806 7603 7296 7093 7960 7450 116 2250 500 5250 10 1 23129547 1797 -9.45 3.06 12 0.09 -822.00 2540.00 16700 20231115 -53.47 6370 20240909 21.98 16640 -53.31 20240321 6370 21.98 20240909 16640 -53.31 20240321 6370 21.98 20240909 0.26 N 217330 500 115 억 760791 N N 2 N 00 N
5 20241121 130948 57 100.00 KOSDAQ 기타서비스 N N N N N 7660 160 2 2.13 138698180 18189 28.89 7590 7810 7370 9750 5250 7500 7625.39 3.29 0 -2745 8113 7806 7603 7296 7093 7960 7450 116 2250 500 5250 10 1 23129547 1772 -9.32 3.02 12 0.08 -822.00 2540.00 16700 20231115 -54.13 6370 20240909 20.25 16640 -53.97 20240321 6370 20.25 20240909 16640 -53.97 20240321 6370 20.25 20240909 0.26 N 217330 500 115 억 760791 N N 2 N 00 N
6 20241121 120949 57 100.00 KOSDAQ 기타서비스 N N N N N 7750 250 2 3.33 122278780 16045 25.48 7590 7810 7370 9750 5250 7500 7620.99 3.29 0 -3058 8113 7806 7603 7296 7093 7960 7450 116 2250 500 5250 10 1 23129547 1793 -9.43 3.05 12 0.07 -822.00 2540.00 16700 20231115 -53.59 6370 20240909 21.66 16640 -53.43 20240321 6370 21.66 20240909 16640 -53.43 20240321 6370 21.66 20240909 0.26 N 217330 500 115 억 760791 N N 2 N 00 N
7 20241121 110952 57 100.00 KOSDAQ 기타서비스 N N N N N 7730 230 2 3.07 104806370 13784 21.89 7590 7810 7370 9750 5250 7500 7603.48 3.29 0 -2279 8113 7806 7603 7296 7093 7960 7450 116 2250 500 5250 10 1 23129547 1788 -9.40 3.04 12 0.06 -822.00 2540.00 16700 20231115 -53.71 6370 20240909 21.35 16640 -53.55 20240321 6370 21.35 20240909 16640 -53.55 20240321 6370 21.35 20240909 0.26 N 217330 500 115 억 760791 N N 2 N 00 N
8 20241121 100952 57 100.00 KOSDAQ 기타서비스 N N N N N 7610 110 2 1.47 84374320 11131 17.68 7590 7810 7370 9750 5250 7500 7580.12 3.29 0 -2334 8113 7806 7603 7296 7093 7960 7450 116 2250 500 5250 10 1 23129547 1760 -9.26 3.00 12 0.05 -822.00 2540.00 16700 20231115 -54.43 6370 20240909 19.47 16640 -54.27 20240321 6370 19.47 20240909 16640 -54.27 20240321 6370 19.47 20240909 0.26 N 217330 500 115 억 760791 N N 2 N 00 N
9 20241121 090954 57 100.00 KOSDAQ 기타서비스 N N N N N 7580 80 2 1.07 36015720 4740 7.53 7590 7810 7370 9750 5250 7500 7598.25 3.29 0 -1344 8113 7806 7603 7296 7093 7960 7450 116 2250 500 5250 10 1 23129547 1753 -9.22 2.98 12 0.02 -822.00 2540.00 16700 20231115 -54.61 6370 20240909 19.00 16640 -54.45 20240321 6370 19.00 20240909 16640 -54.45 20240321 6370 19.00 20240909 0.26 N 217330 500 115 억 760791 N N 2 N 00 N
10 20241120 160945 57 100.00 KOSDAQ 기타서비스 N N N N N 7500 150 2 2.04 478894270 62577 57.57 7490 7910 7400 9550 5150 7350 7652.88 3.35 0 -6799 8616 7982 7346 6712 6076 8300 7030 116 2200 500 5140 10 1 23129547 1735 -9.12 2.95 12 0.27 -822.00 2540.00 16700 20231115 -55.09 6370 20240909 17.74 16640 -54.93 20240321 6370 17.74 20240909 16640 -54.93 20240321 6370 17.74 20240909 0.27 N 217330 500 115 억 773705 N N 2 N 00 N
11 20241120 150957 57 100.00 KOSDAQ 기타서비스 N N N N N 7500 150 2 2.04 441925220 57648 53.04 7490 7910 7400 9550 5150 7350 7665.92 3.35 0 -6983 8616 7982 7346 6712 6076 8300 7030 116 2200 500 5140 10 1 23129547 1735 -9.12 2.95 12 0.25 -822.00 2540.00 16700 20231115 -55.09 6370 20240909 17.74 16640 -54.93 20240321 6370 17.74 20240909 16640 -54.93 20240321 6370 17.74 20240909 0.27 N 217330 500 115 억 773705 N N 2 N 00 N
12 20241120 140959 57 100.00 KOSDAQ 기타서비스 N N N N N 7640 290 2 3.95 356253780 46352 42.64 7490 7910 7400 9550 5150 7350 7685.83 3.35 0 -3116 8616 7982 7346 6712 6076 8300 7030 116 2200 500 5140 10 1 23129547 1767 -9.29 3.01 12 0.20 -822.00 2540.00 16700 20231115 -54.25 6370 20240909 19.94 16640 -54.09 20240321 6370 19.94 20240909 16640 -54.09 20240321 6370 19.94 20240909 0.27 N 217330 500 115 억 773705 N N 2 N 00 N