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
234340/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
20241121,160959,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15420,-140,5,-0.90,393149140,25608,178.76,15580,15690,15250,20200,10900,15560,15352.59,3.38,0,-5461,16026,15792,15536,15302,15046,15910,15420,47,4640,500,10890,10,1,9453000,1458,12.91,0.89,12,0.27,1194.00,17423.00,29450,20240111,-47.64,13800,20231114,11.74,29450,-47.64,20240111,14350,7.46,20241114,29450,-47.64,20240111,14350,7.46,20241114,3.02,N,234340,500,47 억,,319194,N,N,0,N,00,N
20241121,151020,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15400,-160,5,-1.03,384902660,25072,175.02,15580,15690,15250,20200,10900,15560,15351.89,3.38,0,-5472,16026,15792,15536,15302,15046,15910,15420,47,4640,500,10890,10,1,9453000,1456,12.90,0.88,12,0.27,1194.00,17423.00,29450,20240111,-47.71,13800,20231114,11.59,29450,-47.71,20240111,14350,7.32,20241114,29450,-47.71,20240111,14350,7.32,20241114,3.02,N,234340,500,47 억,,319194,N,N,0,N,00,N
20241121,141017,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15410,-150,5,-0.96,331599580,21626,150.97,15580,15690,15250,20200,10900,15560,15333.38,3.38,0,-5022,16026,15792,15536,15302,15046,15910,15420,47,4640,500,10890,10,1,9453000,1457,12.91,0.88,12,0.23,1194.00,17423.00,29450,20240111,-47.67,13800,20231114,11.67,29450,-47.67,20240111,14350,7.39,20241114,29450,-47.67,20240111,14350,7.39,20241114,3.02,N,234340,500,47 억,,319194,N,N,0,N,00,N
20241121,131009,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15550,-10,5,-0.06,296023960,19316,134.84,15580,15690,15250,20200,10900,15560,15325.32,3.38,0,-4762,16026,15792,15536,15302,15046,15910,15420,47,4640,500,10890,10,1,9453000,1470,13.02,0.89,12,0.20,1194.00,17423.00,29450,20240111,-47.20,13800,20231114,12.68,29450,-47.20,20240111,14350,8.36,20241114,29450,-47.20,20240111,14350,8.36,20241114,3.02,N,234340,500,47 억,,319194,N,N,0,N,00,N
20241121,121010,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15290,-270,5,-1.74,231320950,15092,105.35,15580,15690,15250,20200,10900,15560,15327.39,3.38,0,-5001,16026,15792,15536,15302,15046,15910,15420,47,4640,500,10890,10,1,9453000,1445,12.81,0.88,12,0.16,1194.00,17423.00,29450,20240111,-48.08,13800,20231114,10.80,29450,-48.08,20240111,14350,6.55,20241114,29450,-48.08,20240111,14350,6.55,20241114,3.02,N,234340,500,47 억,,319194,N,N,0,N,00,N
20241121,111015,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15290,-270,5,-1.74,191463100,12484,87.15,15580,15690,15250,20200,10900,15560,15336.68,3.38,0,-4486,16026,15792,15536,15302,15046,15910,15420,47,4640,500,10890,10,1,9453000,1445,12.81,0.88,12,0.13,1194.00,17423.00,29450,20240111,-48.08,13800,20231114,10.80,29450,-48.08,20240111,14350,6.55,20241114,29450,-48.08,20240111,14350,6.55,20241114,3.02,N,234340,500,47 억,,319194,N,N,0,N,00,N
20241121,101013,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15380,-180,5,-1.16,154051320,10043,70.11,15580,15690,15250,20200,10900,15560,15339.17,3.38,0,-3160,16026,15792,15536,15302,15046,15910,15420,47,4640,500,10890,10,1,9453000,1454,12.88,0.88,12,0.11,1194.00,17423.00,29450,20240111,-47.78,13800,20231114,11.45,29450,-47.78,20240111,14350,7.18,20241114,29450,-47.78,20240111,14350,7.18,20241114,3.02,N,234340,500,47 억,,319194,N,N,0,N,00,N
20241121,091016,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15560,0,3,0.00,3034790,195,1.36,15580,15600,15550,20200,10900,15560,15563.03,3.38,0,-90,16026,15792,15536,15302,15046,15910,15420,47,4640,500,10890,10,1,9453000,1471,13.03,0.89,12,0.00,1194.00,17423.00,29450,20240111,-47.16,13800,20231114,12.75,29450,-47.16,20240111,14350,8.43,20241114,29450,-47.16,20240111,14350,8.43,20241114,3.02,N,234340,500,47 억,,319194,N,N,0,N,00,N
20241120,161006,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15560,80,2,0.52,222259070,14325,71.40,15480,15770,15280,20100,10840,15480,15515.44,3.34,0,3332,16026,15752,15616,15342,15206,15685,15275,47,4620,500,10830,10,1,9453000,1471,13.03,0.89,12,0.15,1194.00,17423.00,29450,20240111,-47.16,13800,20231114,12.75,29450,-47.16,20240111,14350,8.43,20241114,29450,-47.16,20240111,14350,8.43,20241114,3.10,N,234340,500,47 억,,315857,N,N,0,N,00,N
20241120,151019,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15700,220,2,1.42,210537510,13575,67.66,15480,15770,15280,20100,10840,15480,15509.21,3.34,0,3623,16026,15752,15616,15342,15206,15685,15275,47,4620,500,10830,10,1,9453000,1484,13.15,0.90,12,0.14,1194.00,17423.00,29450,20240111,-46.69,13800,20231114,13.77,29450,-46.69,20240111,14350,9.41,20241114,29450,-46.69,20240111,14350,9.41,20241114,3.10,N,234340,500,47 억,,315857,N,N,0,N,00,N
20241120,141020,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15660,180,2,1.16,190354470,12285,61.23,15480,15770,15280,20100,10840,15480,15494.87,3.34,0,3449,16026,15752,15616,15342,15206,15685,15275,47,4620,500,10830,10,1,9453000,1480,13.12,0.90,12,0.13,1194.00,17423.00,29450,20240111,-46.83,13800,20231114,13.48,29450,-46.83,20240111,14350,9.13,20241114,29450,-46.83,20240111,14350,9.13,20241114,3.10,N,234340,500,47 억,,315857,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 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15420 -140 5 -0.90 393149140 25608 178.76 15580 15690 15250 20200 10900 15560 15352.59 3.38 0 -5461 16026 15792 15536 15302 15046 15910 15420 47 4640 500 10890 10 1 9453000 1458 12.91 0.89 12 0.27 1194.00 17423.00 29450 20240111 -47.64 13800 20231114 11.74 29450 -47.64 20240111 14350 7.46 20241114 29450 -47.64 20240111 14350 7.46 20241114 3.02 N 234340 500 47 억 319194 N N 0 N 00 N
3 20241121 151020 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15400 -160 5 -1.03 384902660 25072 175.02 15580 15690 15250 20200 10900 15560 15351.89 3.38 0 -5472 16026 15792 15536 15302 15046 15910 15420 47 4640 500 10890 10 1 9453000 1456 12.90 0.88 12 0.27 1194.00 17423.00 29450 20240111 -47.71 13800 20231114 11.59 29450 -47.71 20240111 14350 7.32 20241114 29450 -47.71 20240111 14350 7.32 20241114 3.02 N 234340 500 47 억 319194 N N 0 N 00 N
4 20241121 141017 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15410 -150 5 -0.96 331599580 21626 150.97 15580 15690 15250 20200 10900 15560 15333.38 3.38 0 -5022 16026 15792 15536 15302 15046 15910 15420 47 4640 500 10890 10 1 9453000 1457 12.91 0.88 12 0.23 1194.00 17423.00 29450 20240111 -47.67 13800 20231114 11.67 29450 -47.67 20240111 14350 7.39 20241114 29450 -47.67 20240111 14350 7.39 20241114 3.02 N 234340 500 47 억 319194 N N 0 N 00 N
5 20241121 131009 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15550 -10 5 -0.06 296023960 19316 134.84 15580 15690 15250 20200 10900 15560 15325.32 3.38 0 -4762 16026 15792 15536 15302 15046 15910 15420 47 4640 500 10890 10 1 9453000 1470 13.02 0.89 12 0.20 1194.00 17423.00 29450 20240111 -47.20 13800 20231114 12.68 29450 -47.20 20240111 14350 8.36 20241114 29450 -47.20 20240111 14350 8.36 20241114 3.02 N 234340 500 47 억 319194 N N 0 N 00 N
6 20241121 121010 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15290 -270 5 -1.74 231320950 15092 105.35 15580 15690 15250 20200 10900 15560 15327.39 3.38 0 -5001 16026 15792 15536 15302 15046 15910 15420 47 4640 500 10890 10 1 9453000 1445 12.81 0.88 12 0.16 1194.00 17423.00 29450 20240111 -48.08 13800 20231114 10.80 29450 -48.08 20240111 14350 6.55 20241114 29450 -48.08 20240111 14350 6.55 20241114 3.02 N 234340 500 47 억 319194 N N 0 N 00 N
7 20241121 111015 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15290 -270 5 -1.74 191463100 12484 87.15 15580 15690 15250 20200 10900 15560 15336.68 3.38 0 -4486 16026 15792 15536 15302 15046 15910 15420 47 4640 500 10890 10 1 9453000 1445 12.81 0.88 12 0.13 1194.00 17423.00 29450 20240111 -48.08 13800 20231114 10.80 29450 -48.08 20240111 14350 6.55 20241114 29450 -48.08 20240111 14350 6.55 20241114 3.02 N 234340 500 47 억 319194 N N 0 N 00 N
8 20241121 101013 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15380 -180 5 -1.16 154051320 10043 70.11 15580 15690 15250 20200 10900 15560 15339.17 3.38 0 -3160 16026 15792 15536 15302 15046 15910 15420 47 4640 500 10890 10 1 9453000 1454 12.88 0.88 12 0.11 1194.00 17423.00 29450 20240111 -47.78 13800 20231114 11.45 29450 -47.78 20240111 14350 7.18 20241114 29450 -47.78 20240111 14350 7.18 20241114 3.02 N 234340 500 47 억 319194 N N 0 N 00 N
9 20241121 091016 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15560 0 3 0.00 3034790 195 1.36 15580 15600 15550 20200 10900 15560 15563.03 3.38 0 -90 16026 15792 15536 15302 15046 15910 15420 47 4640 500 10890 10 1 9453000 1471 13.03 0.89 12 0.00 1194.00 17423.00 29450 20240111 -47.16 13800 20231114 12.75 29450 -47.16 20240111 14350 8.43 20241114 29450 -47.16 20240111 14350 8.43 20241114 3.02 N 234340 500 47 억 319194 N N 0 N 00 N
10 20241120 161006 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15560 80 2 0.52 222259070 14325 71.40 15480 15770 15280 20100 10840 15480 15515.44 3.34 0 3332 16026 15752 15616 15342 15206 15685 15275 47 4620 500 10830 10 1 9453000 1471 13.03 0.89 12 0.15 1194.00 17423.00 29450 20240111 -47.16 13800 20231114 12.75 29450 -47.16 20240111 14350 8.43 20241114 29450 -47.16 20240111 14350 8.43 20241114 3.10 N 234340 500 47 억 315857 N N 0 N 00 N
11 20241120 151019 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15700 220 2 1.42 210537510 13575 67.66 15480 15770 15280 20100 10840 15480 15509.21 3.34 0 3623 16026 15752 15616 15342 15206 15685 15275 47 4620 500 10830 10 1 9453000 1484 13.15 0.90 12 0.14 1194.00 17423.00 29450 20240111 -46.69 13800 20231114 13.77 29450 -46.69 20240111 14350 9.41 20241114 29450 -46.69 20240111 14350 9.41 20241114 3.10 N 234340 500 47 억 315857 N N 0 N 00 N
12 20241120 141020 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15660 180 2 1.16 190354470 12285 61.23 15480 15770 15280 20100 10840 15480 15494.87 3.34 0 3449 16026 15752 15616 15342 15206 15685 15275 47 4620 500 10830 10 1 9453000 1480 13.12 0.90 12 0.13 1194.00 17423.00 29450 20240111 -46.83 13800 20231114 13.48 29450 -46.83 20240111 14350 9.13 20241114 29450 -46.83 20240111 14350 9.13 20241114 3.10 N 234340 500 47 억 315857 N N 0 N 00 N