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
230360/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
20241121,160956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9700,-90,5,-0.92,757515490,76883,90.97,9720,10070,9700,12720,6860,9790,9854.02,10.09,0,21107,10263,10026,9863,9626,9463,9945,9545,33,2930,100,7240,10,1,31468029,3052,7.81,1.38,12,0.24,1242.00,7033.00,14990,20240417,-35.29,8720,20241113,11.24,14990,-35.29,20240417,8720,11.24,20241113,14990,-35.29,20240417,8720,11.24,20241113,0.59,N,230360,100,32 억,,3175623,N,N,186,N,00,N
20241121,151017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9750,-40,5,-0.41,699605540,70921,83.92,9720,10070,9710,12720,6860,9790,9864.58,10.09,0,20561,10263,10026,9863,9626,9463,9945,9545,33,2930,100,7240,10,1,31468029,3068,7.85,1.39,12,0.23,1242.00,7033.00,14990,20240417,-34.96,8720,20241113,11.81,14990,-34.96,20240417,8720,11.81,20241113,14990,-34.96,20240417,8720,11.81,20241113,0.59,N,230360,100,32 억,,3175623,N,N,182,N,00,N
20241121,141013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9740,-50,5,-0.51,582072110,58863,69.65,9720,10070,9710,12720,6860,9790,9888.59,10.09,0,15446,10263,10026,9863,9626,9463,9945,9545,33,2930,100,7240,10,1,31468029,3065,7.84,1.38,12,0.19,1242.00,7033.00,14990,20240417,-35.02,8720,20241113,11.70,14990,-35.02,20240417,8720,11.70,20241113,14990,-35.02,20240417,8720,11.70,20241113,0.59,N,230360,100,32 억,,3175623,N,N,182,N,00,N
20241121,131006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9910,120,2,1.23,357514580,35948,42.54,9720,10070,9710,12720,6860,9790,9945.33,10.09,0,9904,10263,10026,9863,9626,9463,9945,9545,33,2930,100,7240,10,1,31468029,3118,7.98,1.41,12,0.11,1242.00,7033.00,14990,20240417,-33.89,8720,20241113,13.65,14990,-33.89,20240417,8720,13.65,20241113,14990,-33.89,20240417,8720,13.65,20241113,0.59,N,230360,100,32 억,,3175623,N,N,182,N,00,N
20241121,121007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9940,150,2,1.53,312719550,31427,37.19,9720,10070,9710,12720,6860,9790,9950.67,10.09,0,8178,10263,10026,9863,9626,9463,9945,9545,33,2930,100,7240,10,1,31468029,3128,8.00,1.41,12,0.10,1242.00,7033.00,14990,20240417,-33.69,8720,20241113,13.99,14990,-33.69,20240417,8720,13.99,20241113,14990,-33.69,20240417,8720,13.99,20241113,0.59,N,230360,100,32 억,,3175623,N,N,182,N,00,N
20241121,111011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10030,240,2,2.45,263679290,26519,31.38,9720,10070,9710,12720,6860,9790,9943.03,10.09,0,6611,10263,10026,9863,9626,9463,9945,9545,33,2930,100,7240,10,1,31468029,3156,8.08,1.43,12,0.08,1242.00,7033.00,14990,20240417,-33.09,8720,20241113,15.02,14990,-33.09,20240417,8720,15.02,20241113,14990,-33.09,20240417,8720,15.02,20241113,0.59,N,230360,100,32 억,,3175623,N,N,182,N,00,N
20241121,101010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9890,100,2,1.02,160029540,16122,19.08,9720,10050,9710,12720,6860,9790,9926.16,10.09,0,4837,10263,10026,9863,9626,9463,9945,9545,33,2930,100,7240,10,1,31468029,3112,7.96,1.41,12,0.05,1242.00,7033.00,14990,20240417,-34.02,8720,20241113,13.42,14990,-34.02,20240417,8720,13.42,20241113,14990,-34.02,20240417,8720,13.42,20241113,0.59,N,230360,100,32 억,,3175623,N,N,182,N,00,N
20241121,091012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9860,70,2,0.72,23677350,2414,2.86,9720,9870,9710,12720,6860,9790,9808.35,10.09,0,-430,10263,10026,9863,9626,9463,9945,9545,33,2930,100,7240,10,1,31468029,3103,7.94,1.40,12,0.01,1242.00,7033.00,14990,20240417,-34.22,8720,20241113,13.07,14990,-34.22,20240417,8720,13.07,20241113,14990,-34.22,20240417,8720,13.07,20241113,0.59,N,230360,100,32 억,,3175623,N,N,182,N,00,N
20241120,161002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9790,-150,5,-1.51,828581120,84495,111.58,9890,10100,9700,12920,6960,9940,9805.36,10.09,0,-7482,10513,10226,10063,9776,9613,10145,9695,33,2980,100,7350,10,1,31468029,3081,7.88,1.39,12,0.27,1242.00,7033.00,14990,20240417,-34.69,8720,20241113,12.27,14990,-34.69,20240417,8720,12.27,20241113,14990,-34.69,20240417,8720,12.27,20241113,0.60,N,230360,100,32 억,,3173690,N,N,182,N,00,N
20241120,151015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9730,-210,5,-2.11,784756470,79992,105.63,9890,10100,9700,12920,6960,9940,9809.50,10.09,0,-7065,10513,10226,10063,9776,9613,10145,9695,33,2980,100,7350,10,1,31468029,3062,7.83,1.38,12,0.25,1242.00,7033.00,14990,20240417,-35.09,8720,20241113,11.58,14990,-35.09,20240417,8720,11.58,20241113,14990,-35.09,20240417,8720,11.58,20241113,0.60,N,230360,100,32 억,,3173690,N,N,178,N,00,N
20241120,141017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9750,-190,5,-1.91,670128680,68211,90.07,9890,10100,9700,12920,6960,9940,9823.36,10.09,0,-7043,10513,10226,10063,9776,9613,10145,9695,33,2980,100,7350,10,1,31468029,3068,7.85,1.39,12,0.22,1242.00,7033.00,14990,20240417,-34.96,8720,20241113,11.81,14990,-34.96,20240417,8720,11.81,20241113,14990,-34.96,20240417,8720,11.81,20241113,0.60,N,230360,100,32 억,,3173690,N,N,178,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 160956 57 100.00 KOSDAQ 기타서비스 N N N N N 9700 -90 5 -0.92 757515490 76883 90.97 9720 10070 9700 12720 6860 9790 9854.02 10.09 0 21107 10263 10026 9863 9626 9463 9945 9545 33 2930 100 7240 10 1 31468029 3052 7.81 1.38 12 0.24 1242.00 7033.00 14990 20240417 -35.29 8720 20241113 11.24 14990 -35.29 20240417 8720 11.24 20241113 14990 -35.29 20240417 8720 11.24 20241113 0.59 N 230360 100 32 억 3175623 N N 186 N 00 N
3 20241121 151017 57 100.00 KOSDAQ 기타서비스 N N N N N 9750 -40 5 -0.41 699605540 70921 83.92 9720 10070 9710 12720 6860 9790 9864.58 10.09 0 20561 10263 10026 9863 9626 9463 9945 9545 33 2930 100 7240 10 1 31468029 3068 7.85 1.39 12 0.23 1242.00 7033.00 14990 20240417 -34.96 8720 20241113 11.81 14990 -34.96 20240417 8720 11.81 20241113 14990 -34.96 20240417 8720 11.81 20241113 0.59 N 230360 100 32 억 3175623 N N 182 N 00 N
4 20241121 141013 57 100.00 KOSDAQ 기타서비스 N N N N N 9740 -50 5 -0.51 582072110 58863 69.65 9720 10070 9710 12720 6860 9790 9888.59 10.09 0 15446 10263 10026 9863 9626 9463 9945 9545 33 2930 100 7240 10 1 31468029 3065 7.84 1.38 12 0.19 1242.00 7033.00 14990 20240417 -35.02 8720 20241113 11.70 14990 -35.02 20240417 8720 11.70 20241113 14990 -35.02 20240417 8720 11.70 20241113 0.59 N 230360 100 32 억 3175623 N N 182 N 00 N
5 20241121 131006 57 100.00 KOSDAQ 기타서비스 N N N N N 9910 120 2 1.23 357514580 35948 42.54 9720 10070 9710 12720 6860 9790 9945.33 10.09 0 9904 10263 10026 9863 9626 9463 9945 9545 33 2930 100 7240 10 1 31468029 3118 7.98 1.41 12 0.11 1242.00 7033.00 14990 20240417 -33.89 8720 20241113 13.65 14990 -33.89 20240417 8720 13.65 20241113 14990 -33.89 20240417 8720 13.65 20241113 0.59 N 230360 100 32 억 3175623 N N 182 N 00 N
6 20241121 121007 57 100.00 KOSDAQ 기타서비스 N N N N N 9940 150 2 1.53 312719550 31427 37.19 9720 10070 9710 12720 6860 9790 9950.67 10.09 0 8178 10263 10026 9863 9626 9463 9945 9545 33 2930 100 7240 10 1 31468029 3128 8.00 1.41 12 0.10 1242.00 7033.00 14990 20240417 -33.69 8720 20241113 13.99 14990 -33.69 20240417 8720 13.99 20241113 14990 -33.69 20240417 8720 13.99 20241113 0.59 N 230360 100 32 억 3175623 N N 182 N 00 N
7 20241121 111011 57 100.00 KOSDAQ 기타서비스 N N N N N 10030 240 2 2.45 263679290 26519 31.38 9720 10070 9710 12720 6860 9790 9943.03 10.09 0 6611 10263 10026 9863 9626 9463 9945 9545 33 2930 100 7240 10 1 31468029 3156 8.08 1.43 12 0.08 1242.00 7033.00 14990 20240417 -33.09 8720 20241113 15.02 14990 -33.09 20240417 8720 15.02 20241113 14990 -33.09 20240417 8720 15.02 20241113 0.59 N 230360 100 32 억 3175623 N N 182 N 00 N
8 20241121 101010 57 100.00 KOSDAQ 기타서비스 N N N N N 9890 100 2 1.02 160029540 16122 19.08 9720 10050 9710 12720 6860 9790 9926.16 10.09 0 4837 10263 10026 9863 9626 9463 9945 9545 33 2930 100 7240 10 1 31468029 3112 7.96 1.41 12 0.05 1242.00 7033.00 14990 20240417 -34.02 8720 20241113 13.42 14990 -34.02 20240417 8720 13.42 20241113 14990 -34.02 20240417 8720 13.42 20241113 0.59 N 230360 100 32 억 3175623 N N 182 N 00 N
9 20241121 091012 57 100.00 KOSDAQ 기타서비스 N N N N N 9860 70 2 0.72 23677350 2414 2.86 9720 9870 9710 12720 6860 9790 9808.35 10.09 0 -430 10263 10026 9863 9626 9463 9945 9545 33 2930 100 7240 10 1 31468029 3103 7.94 1.40 12 0.01 1242.00 7033.00 14990 20240417 -34.22 8720 20241113 13.07 14990 -34.22 20240417 8720 13.07 20241113 14990 -34.22 20240417 8720 13.07 20241113 0.59 N 230360 100 32 억 3175623 N N 182 N 00 N
10 20241120 161002 57 100.00 KOSDAQ 기타서비스 N N N N N 9790 -150 5 -1.51 828581120 84495 111.58 9890 10100 9700 12920 6960 9940 9805.36 10.09 0 -7482 10513 10226 10063 9776 9613 10145 9695 33 2980 100 7350 10 1 31468029 3081 7.88 1.39 12 0.27 1242.00 7033.00 14990 20240417 -34.69 8720 20241113 12.27 14990 -34.69 20240417 8720 12.27 20241113 14990 -34.69 20240417 8720 12.27 20241113 0.60 N 230360 100 32 억 3173690 N N 182 N 00 N
11 20241120 151015 57 100.00 KOSDAQ 기타서비스 N N N N N 9730 -210 5 -2.11 784756470 79992 105.63 9890 10100 9700 12920 6960 9940 9809.50 10.09 0 -7065 10513 10226 10063 9776 9613 10145 9695 33 2980 100 7350 10 1 31468029 3062 7.83 1.38 12 0.25 1242.00 7033.00 14990 20240417 -35.09 8720 20241113 11.58 14990 -35.09 20240417 8720 11.58 20241113 14990 -35.09 20240417 8720 11.58 20241113 0.60 N 230360 100 32 억 3173690 N N 178 N 00 N
12 20241120 141017 57 100.00 KOSDAQ 기타서비스 N N N N N 9750 -190 5 -1.91 670128680 68211 90.07 9890 10100 9700 12920 6960 9940 9823.36 10.09 0 -7043 10513 10226 10063 9776 9613 10145 9695 33 2980 100 7350 10 1 31468029 3068 7.85 1.39 12 0.22 1242.00 7033.00 14990 20240417 -34.96 8720 20241113 11.81 14990 -34.96 20240417 8720 11.81 20241113 14990 -34.96 20240417 8720 11.81 20241113 0.60 N 230360 100 32 억 3173690 N N 178 N 00 N