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
234300/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
20241121,160959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3965,-120,5,-2.94,638638285,159837,127.47,4060,4090,3965,5310,2860,4085,3995.58,6.33,0,5376,4201,4142,4081,4022,3961,4172,4052,139,1225,500,2850,5,1,27809848,1103,6.58,1.13,12,0.57,603.00,3503.00,6110,20240920,-35.11,3050,20240805,30.00,6110,-35.11,20240920,3050,30.00,20240805,6110,-35.11,20240920,3050,30.00,20240805,5.17,N,234300,500,139 억,,1760442,N,N,0,N,00,N
20241121,151020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3980,-105,5,-2.57,540741630,135176,107.80,4060,4090,3970,5310,2860,4085,4000.25,6.33,0,99,4201,4142,4081,4022,3961,4172,4052,139,1225,500,2850,5,1,27809848,1107,6.60,1.14,12,0.49,603.00,3503.00,6110,20240920,-34.86,3050,20240805,30.49,6110,-34.86,20240920,3050,30.49,20240805,6110,-34.86,20240920,3050,30.49,20240805,5.17,N,234300,500,139 억,,1760442,N,N,0,N,00,N
20241121,141016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4005,-80,5,-1.96,314751555,78475,62.58,4060,4090,3980,5310,2860,4085,4010.81,6.33,0,-11439,4201,4142,4081,4022,3961,4172,4052,139,1225,500,2850,5,1,27809848,1114,6.64,1.14,12,0.28,603.00,3503.00,6110,20240920,-34.45,3050,20240805,31.31,6110,-34.45,20240920,3050,31.31,20240805,6110,-34.45,20240920,3050,31.31,20240805,5.17,N,234300,500,139 억,,1760442,N,N,0,N,00,N
20241121,131009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,-45,5,-1.10,288874410,72019,57.43,4060,4090,3980,5310,2860,4085,4011.04,6.33,0,-11983,4201,4142,4081,4022,3961,4172,4052,139,1225,500,2850,5,1,27809848,1124,6.70,1.15,12,0.26,603.00,3503.00,6110,20240920,-33.88,3050,20240805,32.46,6110,-33.88,20240920,3050,32.46,20240805,6110,-33.88,20240920,3050,32.46,20240805,5.17,N,234300,500,139 억,,1760442,N,N,0,N,00,N
20241121,121010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-85,5,-2.08,261383790,65168,51.97,4060,4090,3980,5310,2860,4085,4010.87,6.33,0,-11495,4201,4142,4081,4022,3961,4172,4052,139,1225,500,2850,5,1,27809848,1112,6.63,1.14,12,0.23,603.00,3503.00,6110,20240920,-34.53,3050,20240805,31.15,6110,-34.53,20240920,3050,31.15,20240805,6110,-34.53,20240920,3050,31.15,20240805,5.17,N,234300,500,139 억,,1760442,N,N,0,N,00,N
20241121,111014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4030,-55,5,-1.35,211984945,52852,42.15,4060,4090,3980,5310,2860,4085,4010.85,6.33,0,-13447,4201,4142,4081,4022,3961,4172,4052,139,1225,500,2850,5,1,27809848,1121,6.68,1.15,12,0.19,603.00,3503.00,6110,20240920,-34.04,3050,20240805,32.13,6110,-34.04,20240920,3050,32.13,20240805,6110,-34.04,20240920,3050,32.13,20240805,5.17,N,234300,500,139 억,,1760442,N,N,0,N,00,N
20241121,101013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,-70,5,-1.71,135415280,33688,26.87,4060,4090,3990,5310,2860,4085,4019.60,6.33,0,-12640,4201,4142,4081,4022,3961,4172,4052,139,1225,500,2850,5,1,27809848,1117,6.66,1.15,12,0.12,603.00,3503.00,6110,20240920,-34.29,3050,20240805,31.64,6110,-34.29,20240920,3050,31.64,20240805,6110,-34.29,20240920,3050,31.64,20240805,5.17,N,234300,500,139 억,,1760442,N,N,0,N,00,N
20241121,091016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,-45,5,-1.10,27193745,6712,5.35,4060,4090,4035,5310,2860,4085,4051.28,6.33,0,-1916,4201,4142,4081,4022,3961,4172,4052,139,1225,500,2850,5,1,27809848,1124,6.70,1.15,12,0.02,603.00,3503.00,6110,20240920,-33.88,3050,20240805,32.46,6110,-33.88,20240920,3050,32.46,20240805,6110,-33.88,20240920,3050,32.46,20240805,5.17,N,234300,500,139 억,,1760442,N,N,0,N,00,N
20241120,161006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4085,0,3,0.00,500463670,122675,87.70,4065,4140,4020,5310,2860,4085,4079.58,6.42,0,-21318,4268,4176,4073,3981,3878,4222,4027,139,1225,500,2850,5,1,27809848,1136,6.77,1.17,12,0.44,603.00,3503.00,6110,20240920,-33.14,3050,20240805,33.93,6110,-33.14,20240920,3050,33.93,20240805,6110,-33.14,20240920,3050,33.93,20240805,5.14,N,234300,500,139 억,,1784216,N,N,0,N,00,N
20241120,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4030,-55,5,-1.35,453160655,110977,79.34,4065,4140,4030,5310,2860,4085,4083.37,6.42,0,-20906,4268,4176,4073,3981,3878,4222,4027,139,1225,500,2850,5,1,27809848,1121,6.68,1.15,12,0.40,603.00,3503.00,6110,20240920,-34.04,3050,20240805,32.13,6110,-34.04,20240920,3050,32.13,20240805,6110,-34.04,20240920,3050,32.13,20240805,5.14,N,234300,500,139 억,,1784216,N,N,0,N,00,N
20241120,141020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,-5,5,-0.12,350660295,85706,61.27,4065,4140,4045,5310,2860,4085,4091.44,6.42,0,-20197,4268,4176,4073,3981,3878,4222,4027,139,1225,500,2850,5,1,27809848,1135,6.77,1.16,12,0.31,603.00,3503.00,6110,20240920,-33.22,3050,20240805,33.77,6110,-33.22,20240920,3050,33.77,20240805,6110,-33.22,20240920,3050,33.77,20240805,5.14,N,234300,500,139 억,,1784216,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 160959 57 100.00 KOSDAQ 기타서비스 N N N N N 3965 -120 5 -2.94 638638285 159837 127.47 4060 4090 3965 5310 2860 4085 3995.58 6.33 0 5376 4201 4142 4081 4022 3961 4172 4052 139 1225 500 2850 5 1 27809848 1103 6.58 1.13 12 0.57 603.00 3503.00 6110 20240920 -35.11 3050 20240805 30.00 6110 -35.11 20240920 3050 30.00 20240805 6110 -35.11 20240920 3050 30.00 20240805 5.17 N 234300 500 139 억 1760442 N N 0 N 00 N
3 20241121 151020 57 100.00 KOSDAQ 기타서비스 N N N N N 3980 -105 5 -2.57 540741630 135176 107.80 4060 4090 3970 5310 2860 4085 4000.25 6.33 0 99 4201 4142 4081 4022 3961 4172 4052 139 1225 500 2850 5 1 27809848 1107 6.60 1.14 12 0.49 603.00 3503.00 6110 20240920 -34.86 3050 20240805 30.49 6110 -34.86 20240920 3050 30.49 20240805 6110 -34.86 20240920 3050 30.49 20240805 5.17 N 234300 500 139 억 1760442 N N 0 N 00 N
4 20241121 141016 57 100.00 KOSDAQ 기타서비스 N N N N N 4005 -80 5 -1.96 314751555 78475 62.58 4060 4090 3980 5310 2860 4085 4010.81 6.33 0 -11439 4201 4142 4081 4022 3961 4172 4052 139 1225 500 2850 5 1 27809848 1114 6.64 1.14 12 0.28 603.00 3503.00 6110 20240920 -34.45 3050 20240805 31.31 6110 -34.45 20240920 3050 31.31 20240805 6110 -34.45 20240920 3050 31.31 20240805 5.17 N 234300 500 139 억 1760442 N N 0 N 00 N
5 20241121 131009 57 100.00 KOSDAQ 기타서비스 N N N N N 4040 -45 5 -1.10 288874410 72019 57.43 4060 4090 3980 5310 2860 4085 4011.04 6.33 0 -11983 4201 4142 4081 4022 3961 4172 4052 139 1225 500 2850 5 1 27809848 1124 6.70 1.15 12 0.26 603.00 3503.00 6110 20240920 -33.88 3050 20240805 32.46 6110 -33.88 20240920 3050 32.46 20240805 6110 -33.88 20240920 3050 32.46 20240805 5.17 N 234300 500 139 억 1760442 N N 0 N 00 N
6 20241121 121010 57 100.00 KOSDAQ 기타서비스 N N N N N 4000 -85 5 -2.08 261383790 65168 51.97 4060 4090 3980 5310 2860 4085 4010.87 6.33 0 -11495 4201 4142 4081 4022 3961 4172 4052 139 1225 500 2850 5 1 27809848 1112 6.63 1.14 12 0.23 603.00 3503.00 6110 20240920 -34.53 3050 20240805 31.15 6110 -34.53 20240920 3050 31.15 20240805 6110 -34.53 20240920 3050 31.15 20240805 5.17 N 234300 500 139 억 1760442 N N 0 N 00 N
7 20241121 111014 57 100.00 KOSDAQ 기타서비스 N N N N N 4030 -55 5 -1.35 211984945 52852 42.15 4060 4090 3980 5310 2860 4085 4010.85 6.33 0 -13447 4201 4142 4081 4022 3961 4172 4052 139 1225 500 2850 5 1 27809848 1121 6.68 1.15 12 0.19 603.00 3503.00 6110 20240920 -34.04 3050 20240805 32.13 6110 -34.04 20240920 3050 32.13 20240805 6110 -34.04 20240920 3050 32.13 20240805 5.17 N 234300 500 139 억 1760442 N N 0 N 00 N
8 20241121 101013 57 100.00 KOSDAQ 기타서비스 N N N N N 4015 -70 5 -1.71 135415280 33688 26.87 4060 4090 3990 5310 2860 4085 4019.60 6.33 0 -12640 4201 4142 4081 4022 3961 4172 4052 139 1225 500 2850 5 1 27809848 1117 6.66 1.15 12 0.12 603.00 3503.00 6110 20240920 -34.29 3050 20240805 31.64 6110 -34.29 20240920 3050 31.64 20240805 6110 -34.29 20240920 3050 31.64 20240805 5.17 N 234300 500 139 억 1760442 N N 0 N 00 N
9 20241121 091016 57 100.00 KOSDAQ 기타서비스 N N N N N 4040 -45 5 -1.10 27193745 6712 5.35 4060 4090 4035 5310 2860 4085 4051.28 6.33 0 -1916 4201 4142 4081 4022 3961 4172 4052 139 1225 500 2850 5 1 27809848 1124 6.70 1.15 12 0.02 603.00 3503.00 6110 20240920 -33.88 3050 20240805 32.46 6110 -33.88 20240920 3050 32.46 20240805 6110 -33.88 20240920 3050 32.46 20240805 5.17 N 234300 500 139 억 1760442 N N 0 N 00 N
10 20241120 161006 57 100.00 KOSDAQ 기타서비스 N N N N N 4085 0 3 0.00 500463670 122675 87.70 4065 4140 4020 5310 2860 4085 4079.58 6.42 0 -21318 4268 4176 4073 3981 3878 4222 4027 139 1225 500 2850 5 1 27809848 1136 6.77 1.17 12 0.44 603.00 3503.00 6110 20240920 -33.14 3050 20240805 33.93 6110 -33.14 20240920 3050 33.93 20240805 6110 -33.14 20240920 3050 33.93 20240805 5.14 N 234300 500 139 억 1784216 N N 0 N 00 N
11 20241120 151019 57 100.00 KOSDAQ 기타서비스 N N N N N 4030 -55 5 -1.35 453160655 110977 79.34 4065 4140 4030 5310 2860 4085 4083.37 6.42 0 -20906 4268 4176 4073 3981 3878 4222 4027 139 1225 500 2850 5 1 27809848 1121 6.68 1.15 12 0.40 603.00 3503.00 6110 20240920 -34.04 3050 20240805 32.13 6110 -34.04 20240920 3050 32.13 20240805 6110 -34.04 20240920 3050 32.13 20240805 5.14 N 234300 500 139 억 1784216 N N 0 N 00 N
12 20241120 141020 57 100.00 KOSDAQ 기타서비스 N N N N N 4080 -5 5 -0.12 350660295 85706 61.27 4065 4140 4045 5310 2860 4085 4091.44 6.42 0 -20197 4268 4176 4073 3981 3878 4222 4027 139 1225 500 2850 5 1 27809848 1135 6.77 1.16 12 0.31 603.00 3503.00 6110 20240920 -33.22 3050 20240805 33.77 6110 -33.22 20240920 3050 33.77 20240805 6110 -33.22 20240920 3050 33.77 20240805 5.14 N 234300 500 139 억 1784216 N N 0 N 00 N