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
228760/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
20241121,160954,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15100,-700,5,-4.43,2506481000,164841,86.06,15800,15890,14920,20500,11060,15800,15205.40,0.08,0,-34763,16713,16256,15633,15176,14553,16485,15405,122,4700,500,11370,10,1,24362333,3679,-41.37,2.80,12,0.68,-365.00,5402.00,27950,20240110,-45.97,14240,20241115,6.04,27950,-45.97,20240110,14240,6.04,20241115,27950,-45.97,20240110,14240,6.04,20241115,1.52,N,228760,500,121 억,,19305,N,N,435,N,00,N
20241121,151015,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15030,-770,5,-4.87,2150271360,141089,73.66,15800,15890,14980,20500,11060,15800,15240.46,0.08,0,-28628,16713,16256,15633,15176,14553,16485,15405,122,4700,500,11370,10,1,24362333,3662,-41.18,2.78,12,0.58,-365.00,5402.00,27950,20240110,-46.23,14240,20241115,5.55,27950,-46.23,20240110,14240,5.55,20241115,27950,-46.23,20240110,14240,5.55,20241115,1.52,N,228760,500,121 억,,19305,N,N,164,N,00,N
20241121,141012,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15250,-550,5,-3.48,1546616150,101085,52.77,15800,15890,15150,20500,11060,15800,15300.06,0.08,0,-22397,16713,16256,15633,15176,14553,16485,15405,122,4700,500,11370,10,1,24362333,3715,-41.78,2.82,12,0.41,-365.00,5402.00,27950,20240110,-45.44,14240,20241115,7.09,27950,-45.44,20240110,14240,7.09,20241115,27950,-45.44,20240110,14240,7.09,20241115,1.52,N,228760,500,121 억,,19305,N,N,164,N,00,N
20241121,131004,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15240,-560,5,-3.54,1362100820,88964,46.45,15800,15890,15150,20500,11060,15800,15310.59,0.08,0,-16422,16713,16256,15633,15176,14553,16485,15405,122,4700,500,11370,10,1,24362333,3713,-41.75,2.82,12,0.37,-365.00,5402.00,27950,20240110,-45.47,14240,20241115,7.02,27950,-45.47,20240110,14240,7.02,20241115,27950,-45.47,20240110,14240,7.02,20241115,1.52,N,228760,500,121 억,,19305,N,N,164,N,00,N
20241121,121005,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15290,-510,5,-3.23,1283721940,83827,43.76,15800,15890,15150,20500,11060,15800,15313.83,0.08,0,-15479,16713,16256,15633,15176,14553,16485,15405,122,4700,500,11370,10,1,24362333,3725,-41.89,2.83,12,0.34,-365.00,5402.00,27950,20240110,-45.30,14240,20241115,7.37,27950,-45.30,20240110,14240,7.37,20241115,27950,-45.30,20240110,14240,7.37,20241115,1.52,N,228760,500,121 억,,19305,N,N,164,N,00,N
20241121,111009,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15380,-420,5,-2.66,1172807910,76556,39.97,15800,15890,15150,20500,11060,15800,15319.49,0.08,0,-14776,16713,16256,15633,15176,14553,16485,15405,122,4700,500,11370,10,1,24362333,3747,-42.14,2.85,12,0.31,-365.00,5402.00,27950,20240110,-44.97,14240,20241115,8.01,27950,-44.97,20240110,14240,8.01,20241115,27950,-44.97,20240110,14240,8.01,20241115,1.52,N,228760,500,121 억,,19305,N,N,164,N,00,N
20241121,101008,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15220,-580,5,-3.67,880513770,57384,29.96,15800,15890,15150,20500,11060,15800,15344.09,0.08,0,-10151,16713,16256,15633,15176,14553,16485,15405,122,4700,500,11370,10,1,24362333,3708,-41.70,2.82,12,0.24,-365.00,5402.00,27950,20240110,-45.55,14240,20241115,6.88,27950,-45.55,20240110,14240,6.88,20241115,27950,-45.55,20240110,14240,6.88,20241115,1.52,N,228760,500,121 억,,19305,N,N,164,N,00,N
20241121,091010,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15650,-150,5,-0.95,146142690,9318,4.86,15800,15890,15590,20500,11060,15800,15683.67,0.08,0,-7532,16713,16256,15633,15176,14553,16485,15405,122,4700,500,11370,10,1,24362333,3813,-42.88,2.90,12,0.04,-365.00,5402.00,27950,20240110,-44.01,14240,20241115,9.90,27950,-44.01,20240110,14240,9.90,20241115,27950,-44.01,20240110,14240,9.90,20241115,1.52,N,228760,500,121 억,,19305,N,N,164,N,00,N
20241120,161001,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15800,580,2,3.81,2988714520,190758,218.22,15130,16090,15010,19780,10660,15220,15667.49,0.00,0,29876,15593,15406,15173,14986,14753,15500,15080,122,4560,500,10950,10,1,24362333,3849,-43.29,2.92,12,0.78,-365.00,5402.00,27950,20240110,-43.47,14240,20241115,10.96,27950,-43.47,20240110,14240,10.96,20241115,27950,-43.47,20240110,14240,10.96,20241115,1.52,N,228760,500,121 억,,0,N,N,164,N,00,N
20241120,151014,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15770,550,2,3.61,2768038440,176761,202.21,15130,16090,15010,19780,10660,15220,15659.79,0.00,0,30270,15593,15406,15173,14986,14753,15500,15080,122,4560,500,10950,10,1,24362333,3842,-43.21,2.92,12,0.73,-365.00,5402.00,27950,20240110,-43.58,14240,20241115,10.74,27950,-43.58,20240110,14240,10.74,20241115,27950,-43.58,20240110,14240,10.74,20241115,1.52,N,228760,500,121 억,,0,N,N,124,N,00,N
20241120,141015,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15930,710,2,4.66,2315240520,148052,169.37,15130,16090,15010,19780,10660,15220,15638.03,0.00,0,33520,15593,15406,15173,14986,14753,15500,15080,122,4560,500,10950,10,1,24362333,3881,-43.64,2.95,12,0.61,-365.00,5402.00,27950,20240110,-43.01,14240,20241115,11.87,27950,-43.01,20240110,14240,11.87,20241115,27950,-43.01,20240110,14240,11.87,20241115,1.52,N,228760,500,121 억,,0,N,N,124,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 160954 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15100 -700 5 -4.43 2506481000 164841 86.06 15800 15890 14920 20500 11060 15800 15205.40 0.08 0 -34763 16713 16256 15633 15176 14553 16485 15405 122 4700 500 11370 10 1 24362333 3679 -41.37 2.80 12 0.68 -365.00 5402.00 27950 20240110 -45.97 14240 20241115 6.04 27950 -45.97 20240110 14240 6.04 20241115 27950 -45.97 20240110 14240 6.04 20241115 1.52 N 228760 500 121 억 19305 N N 435 N 00 N
3 20241121 151015 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15030 -770 5 -4.87 2150271360 141089 73.66 15800 15890 14980 20500 11060 15800 15240.46 0.08 0 -28628 16713 16256 15633 15176 14553 16485 15405 122 4700 500 11370 10 1 24362333 3662 -41.18 2.78 12 0.58 -365.00 5402.00 27950 20240110 -46.23 14240 20241115 5.55 27950 -46.23 20240110 14240 5.55 20241115 27950 -46.23 20240110 14240 5.55 20241115 1.52 N 228760 500 121 억 19305 N N 164 N 00 N
4 20241121 141012 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15250 -550 5 -3.48 1546616150 101085 52.77 15800 15890 15150 20500 11060 15800 15300.06 0.08 0 -22397 16713 16256 15633 15176 14553 16485 15405 122 4700 500 11370 10 1 24362333 3715 -41.78 2.82 12 0.41 -365.00 5402.00 27950 20240110 -45.44 14240 20241115 7.09 27950 -45.44 20240110 14240 7.09 20241115 27950 -45.44 20240110 14240 7.09 20241115 1.52 N 228760 500 121 억 19305 N N 164 N 00 N
5 20241121 131004 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15240 -560 5 -3.54 1362100820 88964 46.45 15800 15890 15150 20500 11060 15800 15310.59 0.08 0 -16422 16713 16256 15633 15176 14553 16485 15405 122 4700 500 11370 10 1 24362333 3713 -41.75 2.82 12 0.37 -365.00 5402.00 27950 20240110 -45.47 14240 20241115 7.02 27950 -45.47 20240110 14240 7.02 20241115 27950 -45.47 20240110 14240 7.02 20241115 1.52 N 228760 500 121 억 19305 N N 164 N 00 N
6 20241121 121005 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15290 -510 5 -3.23 1283721940 83827 43.76 15800 15890 15150 20500 11060 15800 15313.83 0.08 0 -15479 16713 16256 15633 15176 14553 16485 15405 122 4700 500 11370 10 1 24362333 3725 -41.89 2.83 12 0.34 -365.00 5402.00 27950 20240110 -45.30 14240 20241115 7.37 27950 -45.30 20240110 14240 7.37 20241115 27950 -45.30 20240110 14240 7.37 20241115 1.52 N 228760 500 121 억 19305 N N 164 N 00 N
7 20241121 111009 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15380 -420 5 -2.66 1172807910 76556 39.97 15800 15890 15150 20500 11060 15800 15319.49 0.08 0 -14776 16713 16256 15633 15176 14553 16485 15405 122 4700 500 11370 10 1 24362333 3747 -42.14 2.85 12 0.31 -365.00 5402.00 27950 20240110 -44.97 14240 20241115 8.01 27950 -44.97 20240110 14240 8.01 20241115 27950 -44.97 20240110 14240 8.01 20241115 1.52 N 228760 500 121 억 19305 N N 164 N 00 N
8 20241121 101008 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15220 -580 5 -3.67 880513770 57384 29.96 15800 15890 15150 20500 11060 15800 15344.09 0.08 0 -10151 16713 16256 15633 15176 14553 16485 15405 122 4700 500 11370 10 1 24362333 3708 -41.70 2.82 12 0.24 -365.00 5402.00 27950 20240110 -45.55 14240 20241115 6.88 27950 -45.55 20240110 14240 6.88 20241115 27950 -45.55 20240110 14240 6.88 20241115 1.52 N 228760 500 121 억 19305 N N 164 N 00 N
9 20241121 091010 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15650 -150 5 -0.95 146142690 9318 4.86 15800 15890 15590 20500 11060 15800 15683.67 0.08 0 -7532 16713 16256 15633 15176 14553 16485 15405 122 4700 500 11370 10 1 24362333 3813 -42.88 2.90 12 0.04 -365.00 5402.00 27950 20240110 -44.01 14240 20241115 9.90 27950 -44.01 20240110 14240 9.90 20241115 27950 -44.01 20240110 14240 9.90 20241115 1.52 N 228760 500 121 억 19305 N N 164 N 00 N
10 20241120 161001 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15800 580 2 3.81 2988714520 190758 218.22 15130 16090 15010 19780 10660 15220 15667.49 0.00 0 29876 15593 15406 15173 14986 14753 15500 15080 122 4560 500 10950 10 1 24362333 3849 -43.29 2.92 12 0.78 -365.00 5402.00 27950 20240110 -43.47 14240 20241115 10.96 27950 -43.47 20240110 14240 10.96 20241115 27950 -43.47 20240110 14240 10.96 20241115 1.52 N 228760 500 121 억 0 N N 164 N 00 N
11 20241120 151014 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15770 550 2 3.61 2768038440 176761 202.21 15130 16090 15010 19780 10660 15220 15659.79 0.00 0 30270 15593 15406 15173 14986 14753 15500 15080 122 4560 500 10950 10 1 24362333 3842 -43.21 2.92 12 0.73 -365.00 5402.00 27950 20240110 -43.58 14240 20241115 10.74 27950 -43.58 20240110 14240 10.74 20241115 27950 -43.58 20240110 14240 10.74 20241115 1.52 N 228760 500 121 억 0 N N 124 N 00 N
12 20241120 141015 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15930 710 2 4.66 2315240520 148052 169.37 15130 16090 15010 19780 10660 15220 15638.03 0.00 0 33520 15593 15406 15173 14986 14753 15500 15080 122 4560 500 10950 10 1 24362333 3881 -43.64 2.95 12 0.61 -365.00 5402.00 27950 20240110 -43.01 14240 20241115 11.87 27950 -43.01 20240110 14240 11.87 20241115 27950 -43.01 20240110 14240 11.87 20241115 1.52 N 228760 500 121 억 0 N N 124 N 00 N