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
226950/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
20241121,160952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19610,-270,5,-1.36,8897659920,445312,54.83,20500,21350,18900,25800,13920,19880,19980.74,1.91,0,-79084,23226,21552,20176,18502,17126,22390,19340,86,5920,500,13510,10,1,17238223,3380,-17.22,6.65,12,2.58,-1139.00,2951.00,32750,20241024,-40.12,8280,20240624,136.84,32750,-40.12,20241024,8280,136.84,20240624,32750,-40.12,20241024,8280,136.84,20240624,0.97,N,226950,500,86 억,,328488,N,N,190,N,00,N
20241121,151012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19750,-130,5,-0.65,8754998690,438059,53.94,20500,21350,18900,25800,13920,19880,19985.89,1.91,0,-76416,23226,21552,20176,18502,17126,22390,19340,86,5920,500,13510,10,1,17238223,3405,-17.34,6.69,12,2.54,-1139.00,2951.00,32750,20241024,-39.69,8280,20240624,138.53,32750,-39.69,20241024,8280,138.53,20240624,32750,-39.69,20241024,8280,138.53,20240624,0.97,N,226950,500,86 억,,328488,N,N,7,N,00,N
20241121,141009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19280,-600,5,-3.02,8137639110,406393,50.04,20500,21350,18900,25800,13920,19880,20024.06,1.91,0,-73148,23226,21552,20176,18502,17126,22390,19340,86,5920,500,13510,10,1,17238223,3324,-16.93,6.53,12,2.36,-1139.00,2951.00,32750,20241024,-41.13,8280,20240624,132.85,32750,-41.13,20241024,8280,132.85,20240624,32750,-41.13,20241024,8280,132.85,20240624,0.97,N,226950,500,86 억,,328488,N,N,7,N,00,N
20241121,131002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19710,-170,5,-0.86,6472142660,320794,39.50,20500,21350,19600,25800,13920,19880,20175.39,1.91,0,-88167,23226,21552,20176,18502,17126,22390,19340,86,5920,500,13510,10,1,17238223,3398,-17.30,6.68,12,1.86,-1139.00,2951.00,32750,20241024,-39.82,8280,20240624,138.04,32750,-39.82,20241024,8280,138.04,20240624,32750,-39.82,20241024,8280,138.04,20240624,0.97,N,226950,500,86 억,,328488,N,N,7,N,00,N
20241121,121003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19920,40,2,0.20,5580095940,275970,33.98,20500,21350,19600,25800,13920,19880,20219.94,1.91,0,-65716,23226,21552,20176,18502,17126,22390,19340,86,5920,500,13510,10,1,17238223,3434,-17.49,6.75,12,1.60,-1139.00,2951.00,32750,20241024,-39.18,8280,20240624,140.58,32750,-39.18,20241024,8280,140.58,20240624,32750,-39.18,20241024,8280,140.58,20240624,0.97,N,226950,500,86 억,,328488,N,N,7,N,00,N
20241121,111007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20200,320,2,1.61,4737502080,233749,28.78,20500,21350,19600,25800,13920,19880,20267.48,1.91,0,-38623,23226,21552,20176,18502,17126,22390,19340,86,5920,500,13510,50,1,17238223,3482,-17.73,6.85,12,1.36,-1139.00,2951.00,32750,20241024,-38.32,8280,20240624,143.96,32750,-38.32,20241024,8280,143.96,20240624,32750,-38.32,20241024,8280,143.96,20240624,0.97,N,226950,500,86 억,,328488,N,N,7,N,00,N
20241121,101006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19980,100,2,0.50,3901708180,192405,23.69,20500,21350,19600,25800,13920,19880,20278.62,1.91,0,-41719,23226,21552,20176,18502,17126,22390,19340,86,5920,500,13510,10,1,17238223,3444,-17.54,6.77,12,1.12,-1139.00,2951.00,32750,20241024,-38.99,8280,20240624,141.30,32750,-38.99,20241024,8280,141.30,20240624,32750,-38.99,20241024,8280,141.30,20240624,0.97,N,226950,500,86 억,,328488,N,N,7,N,00,N
20241121,091008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20550,670,2,3.37,1175005700,57180,7.04,20500,21350,20000,25800,13920,19880,20549.24,1.91,0,-27915,23226,21552,20176,18502,17126,22390,19340,86,5920,500,13510,50,1,17238223,3542,-18.04,6.96,12,0.33,-1139.00,2951.00,32750,20241024,-37.25,8280,20240624,148.19,32750,-37.25,20241024,8280,148.19,20240624,32750,-37.25,20241024,8280,148.19,20240624,0.97,N,226950,500,86 억,,328488,N,N,7,N,00,N
20241120,160958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19880,530,2,2.74,16536736230,805174,102.15,19300,21850,18800,25150,13550,19350,20538.78,2.62,0,-117421,20850,20100,18600,17850,16350,20475,18225,86,5800,500,13150,10,1,17238223,3427,-17.45,6.74,12,4.67,-1139.00,2951.00,32750,20241024,-39.30,8280,20240624,140.10,32750,-39.30,20241024,8280,140.10,20240624,32750,-39.30,20241024,8280,140.10,20240624,0.75,N,226950,500,86 억,,451417,N,N,7,N,00,N
20241120,151011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19940,590,2,3.05,16215876480,789041,100.10,19300,21850,18800,25150,13550,19350,20551.83,2.62,0,-117108,20850,20100,18600,17850,16350,20475,18225,86,5800,500,13150,10,1,17238223,3437,-17.51,6.76,12,4.58,-1139.00,2951.00,32750,20241024,-39.11,8280,20240624,140.82,32750,-39.11,20241024,8280,140.82,20240624,32750,-39.11,20241024,8280,140.82,20240624,0.75,N,226950,500,86 억,,451417,N,N,5,N,00,N
20241120,141013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20350,1000,2,5.17,14705301620,713956,90.58,19300,21850,18800,25150,13550,19350,20597.46,2.62,0,-121399,20850,20100,18600,17850,16350,20475,18225,86,5800,500,13150,50,1,17238223,3508,-17.87,6.90,12,4.14,-1139.00,2951.00,32750,20241024,-37.86,8280,20240624,145.77,32750,-37.86,20241024,8280,145.77,20240624,32750,-37.86,20241024,8280,145.77,20240624,0.75,N,226950,500,86 억,,451417,N,N,5,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 160952 57 100.00 KOSDAQ 기타서비스 N N N N N 19610 -270 5 -1.36 8897659920 445312 54.83 20500 21350 18900 25800 13920 19880 19980.74 1.91 0 -79084 23226 21552 20176 18502 17126 22390 19340 86 5920 500 13510 10 1 17238223 3380 -17.22 6.65 12 2.58 -1139.00 2951.00 32750 20241024 -40.12 8280 20240624 136.84 32750 -40.12 20241024 8280 136.84 20240624 32750 -40.12 20241024 8280 136.84 20240624 0.97 N 226950 500 86 억 328488 N N 190 N 00 N
3 20241121 151012 57 100.00 KOSDAQ 기타서비스 N N N N N 19750 -130 5 -0.65 8754998690 438059 53.94 20500 21350 18900 25800 13920 19880 19985.89 1.91 0 -76416 23226 21552 20176 18502 17126 22390 19340 86 5920 500 13510 10 1 17238223 3405 -17.34 6.69 12 2.54 -1139.00 2951.00 32750 20241024 -39.69 8280 20240624 138.53 32750 -39.69 20241024 8280 138.53 20240624 32750 -39.69 20241024 8280 138.53 20240624 0.97 N 226950 500 86 억 328488 N N 7 N 00 N
4 20241121 141009 57 100.00 KOSDAQ 기타서비스 N N N N N 19280 -600 5 -3.02 8137639110 406393 50.04 20500 21350 18900 25800 13920 19880 20024.06 1.91 0 -73148 23226 21552 20176 18502 17126 22390 19340 86 5920 500 13510 10 1 17238223 3324 -16.93 6.53 12 2.36 -1139.00 2951.00 32750 20241024 -41.13 8280 20240624 132.85 32750 -41.13 20241024 8280 132.85 20240624 32750 -41.13 20241024 8280 132.85 20240624 0.97 N 226950 500 86 억 328488 N N 7 N 00 N
5 20241121 131002 57 100.00 KOSDAQ 기타서비스 N N N N N 19710 -170 5 -0.86 6472142660 320794 39.50 20500 21350 19600 25800 13920 19880 20175.39 1.91 0 -88167 23226 21552 20176 18502 17126 22390 19340 86 5920 500 13510 10 1 17238223 3398 -17.30 6.68 12 1.86 -1139.00 2951.00 32750 20241024 -39.82 8280 20240624 138.04 32750 -39.82 20241024 8280 138.04 20240624 32750 -39.82 20241024 8280 138.04 20240624 0.97 N 226950 500 86 억 328488 N N 7 N 00 N
6 20241121 121003 57 100.00 KOSDAQ 기타서비스 N N N N N 19920 40 2 0.20 5580095940 275970 33.98 20500 21350 19600 25800 13920 19880 20219.94 1.91 0 -65716 23226 21552 20176 18502 17126 22390 19340 86 5920 500 13510 10 1 17238223 3434 -17.49 6.75 12 1.60 -1139.00 2951.00 32750 20241024 -39.18 8280 20240624 140.58 32750 -39.18 20241024 8280 140.58 20240624 32750 -39.18 20241024 8280 140.58 20240624 0.97 N 226950 500 86 억 328488 N N 7 N 00 N
7 20241121 111007 57 100.00 KOSDAQ 기타서비스 N N N N N 20200 320 2 1.61 4737502080 233749 28.78 20500 21350 19600 25800 13920 19880 20267.48 1.91 0 -38623 23226 21552 20176 18502 17126 22390 19340 86 5920 500 13510 50 1 17238223 3482 -17.73 6.85 12 1.36 -1139.00 2951.00 32750 20241024 -38.32 8280 20240624 143.96 32750 -38.32 20241024 8280 143.96 20240624 32750 -38.32 20241024 8280 143.96 20240624 0.97 N 226950 500 86 억 328488 N N 7 N 00 N
8 20241121 101006 57 100.00 KOSDAQ 기타서비스 N N N N N 19980 100 2 0.50 3901708180 192405 23.69 20500 21350 19600 25800 13920 19880 20278.62 1.91 0 -41719 23226 21552 20176 18502 17126 22390 19340 86 5920 500 13510 10 1 17238223 3444 -17.54 6.77 12 1.12 -1139.00 2951.00 32750 20241024 -38.99 8280 20240624 141.30 32750 -38.99 20241024 8280 141.30 20240624 32750 -38.99 20241024 8280 141.30 20240624 0.97 N 226950 500 86 억 328488 N N 7 N 00 N
9 20241121 091008 57 100.00 KOSDAQ 기타서비스 N N N N N 20550 670 2 3.37 1175005700 57180 7.04 20500 21350 20000 25800 13920 19880 20549.24 1.91 0 -27915 23226 21552 20176 18502 17126 22390 19340 86 5920 500 13510 50 1 17238223 3542 -18.04 6.96 12 0.33 -1139.00 2951.00 32750 20241024 -37.25 8280 20240624 148.19 32750 -37.25 20241024 8280 148.19 20240624 32750 -37.25 20241024 8280 148.19 20240624 0.97 N 226950 500 86 억 328488 N N 7 N 00 N
10 20241120 160958 57 100.00 KOSDAQ 기타서비스 N N N N N 19880 530 2 2.74 16536736230 805174 102.15 19300 21850 18800 25150 13550 19350 20538.78 2.62 0 -117421 20850 20100 18600 17850 16350 20475 18225 86 5800 500 13150 10 1 17238223 3427 -17.45 6.74 12 4.67 -1139.00 2951.00 32750 20241024 -39.30 8280 20240624 140.10 32750 -39.30 20241024 8280 140.10 20240624 32750 -39.30 20241024 8280 140.10 20240624 0.75 N 226950 500 86 억 451417 N N 7 N 00 N
11 20241120 151011 57 100.00 KOSDAQ 기타서비스 N N N N N 19940 590 2 3.05 16215876480 789041 100.10 19300 21850 18800 25150 13550 19350 20551.83 2.62 0 -117108 20850 20100 18600 17850 16350 20475 18225 86 5800 500 13150 10 1 17238223 3437 -17.51 6.76 12 4.58 -1139.00 2951.00 32750 20241024 -39.11 8280 20240624 140.82 32750 -39.11 20241024 8280 140.82 20240624 32750 -39.11 20241024 8280 140.82 20240624 0.75 N 226950 500 86 억 451417 N N 5 N 00 N
12 20241120 141013 57 100.00 KOSDAQ 기타서비스 N N N N N 20350 1000 2 5.17 14705301620 713956 90.58 19300 21850 18800 25150 13550 19350 20597.46 2.62 0 -121399 20850 20100 18600 17850 16350 20475 18225 86 5800 500 13150 50 1 17238223 3508 -17.87 6.90 12 4.14 -1139.00 2951.00 32750 20241024 -37.86 8280 20240624 145.77 32750 -37.86 20241024 8280 145.77 20240624 32750 -37.86 20241024 8280 145.77 20240624 0.75 N 226950 500 86 억 451417 N N 5 N 00 N