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
239340/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
20241121,161004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1550,-31,5,-1.96,36008430,23450,474.89,1580,1580,1490,2055,1107,1581,1535.54,0.10,0,-563,1618,1599,1579,1560,1540,1609,1570,27,474,100,980,1,1,26979634,418,-5.76,1.66,12,0.09,-269.00,936.00,4380,20240123,-64.61,1409,20241114,10.01,4380,-64.61,20240123,1409,10.01,20241114,4380,-64.61,20240123,1409,10.01,20241114,1.32,N,239340,100,26 억,,28064,N,N,0,N,00,N
20241121,151025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1529,-52,5,-3.29,32825339,21396,433.29,1580,1580,1490,2055,1107,1581,1534.18,0.10,0,-445,1618,1599,1579,1560,1540,1609,1570,27,474,100,980,1,1,26979634,413,-5.68,1.63,12,0.08,-269.00,936.00,4380,20240123,-65.09,1409,20241114,8.52,4380,-65.09,20240123,1409,8.52,20241114,4380,-65.09,20240123,1409,8.52,20241114,1.32,N,239340,100,26 억,,28064,N,N,0,N,00,N
20241121,141021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1522,-59,5,-3.73,30462848,19845,401.88,1580,1580,1490,2055,1107,1581,1535.04,0.10,0,-431,1618,1599,1579,1560,1540,1609,1570,27,474,100,980,1,1,26979634,411,-5.66,1.63,12,0.07,-269.00,936.00,4380,20240123,-65.25,1409,20241114,8.02,4380,-65.25,20240123,1409,8.02,20241114,4380,-65.25,20240123,1409,8.02,20241114,1.32,N,239340,100,26 억,,28064,N,N,0,N,00,N
20241121,131015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1545,-36,5,-2.28,26401854,17183,347.97,1580,1580,1490,2055,1107,1581,1536.51,0.10,0,-431,1618,1599,1579,1560,1540,1609,1570,27,474,100,980,1,1,26979634,417,-5.74,1.65,12,0.06,-269.00,936.00,4380,20240123,-64.73,1409,20241114,9.65,4380,-64.73,20240123,1409,9.65,20241114,4380,-64.73,20240123,1409,9.65,20241114,1.32,N,239340,100,26 억,,28064,N,N,0,N,00,N
20241121,121016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1548,-33,5,-2.09,6085404,3916,79.30,1580,1580,1520,2055,1107,1581,1553.98,0.10,0,280,1618,1599,1579,1560,1540,1609,1570,27,474,100,980,1,1,26979634,418,-5.75,1.65,12,0.01,-269.00,936.00,4380,20240123,-64.66,1409,20241114,9.87,4380,-64.66,20240123,1409,9.87,20241114,4380,-64.66,20240123,1409,9.87,20241114,1.32,N,239340,100,26 억,,28064,N,N,0,N,00,N
20241121,111019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1536,-45,5,-2.85,5177059,3328,67.40,1580,1580,1520,2055,1107,1581,1555.61,0.10,0,689,1618,1599,1579,1560,1540,1609,1570,27,474,100,980,1,1,26979634,414,-5.71,1.64,12,0.01,-269.00,936.00,4380,20240123,-64.93,1409,20241114,9.01,4380,-64.93,20240123,1409,9.01,20241114,4380,-64.93,20240123,1409,9.01,20241114,1.32,N,239340,100,26 억,,28064,N,N,0,N,00,N
20241121,101018,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1549,-32,5,-2.02,4927972,3167,64.14,1580,1580,1520,2055,1107,1581,1556.04,0.10,0,719,1618,1599,1579,1560,1540,1609,1570,27,474,100,980,1,1,26979634,418,-5.76,1.65,12,0.01,-269.00,936.00,4380,20240123,-64.63,1409,20241114,9.94,4380,-64.63,20240123,1409,9.94,20241114,4380,-64.63,20240123,1409,9.94,20241114,1.32,N,239340,100,26 억,,28064,N,N,0,N,00,N
20241121,091021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1546,-35,5,-2.21,4189132,2690,54.48,1580,1580,1520,2055,1107,1581,1557.30,0.10,0,647,1618,1599,1579,1560,1540,1609,1570,27,474,100,980,1,1,26979634,417,-5.75,1.65,12,0.01,-269.00,936.00,4380,20240123,-64.70,1409,20241114,9.72,4380,-64.70,20240123,1409,9.72,20241114,4380,-64.70,20240123,1409,9.72,20241114,1.32,N,239340,100,26 억,,28064,N,N,0,N,00,N
20241120,161011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1581,22,2,1.41,7767713,4938,62.11,1559,1598,1559,2025,1092,1559,1573.05,0.10,0,-73,1595,1576,1545,1526,1495,1586,1536,27,466,100,960,1,1,26979634,427,-5.88,1.69,12,0.02,-269.00,936.00,4380,20240123,-63.90,1409,20241114,12.21,4380,-63.90,20240123,1409,12.21,20241114,4380,-63.90,20240123,1409,12.21,20241114,1.33,N,239340,100,26 억,,28137,N,N,0,N,00,N
20241120,151024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1575,16,2,1.03,5279522,3357,42.23,1559,1598,1559,2025,1092,1559,1572.69,0.10,0,-36,1595,1576,1545,1526,1495,1586,1536,27,466,100,960,1,1,26979634,425,-5.86,1.68,12,0.01,-269.00,936.00,4380,20240123,-64.04,1409,20241114,11.78,4380,-64.04,20240123,1409,11.78,20241114,4380,-64.04,20240123,1409,11.78,20241114,1.33,N,239340,100,26 억,,28137,N,N,0,N,00,N
20241120,141026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1563,4,2,0.26,2402657,1529,19.23,1559,1598,1559,2025,1092,1559,1571.39,0.10,0,-36,1595,1576,1545,1526,1495,1586,1536,27,466,100,960,1,1,26979634,422,-5.81,1.67,12,0.01,-269.00,936.00,4380,20240123,-64.32,1409,20241114,10.93,4380,-64.32,20240123,1409,10.93,20241114,4380,-64.32,20240123,1409,10.93,20241114,1.33,N,239340,100,26 억,,28137,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 161004 57 100.00 KOSDAQ 기타서비스 N N N N N 1550 -31 5 -1.96 36008430 23450 474.89 1580 1580 1490 2055 1107 1581 1535.54 0.10 0 -563 1618 1599 1579 1560 1540 1609 1570 27 474 100 980 1 1 26979634 418 -5.76 1.66 12 0.09 -269.00 936.00 4380 20240123 -64.61 1409 20241114 10.01 4380 -64.61 20240123 1409 10.01 20241114 4380 -64.61 20240123 1409 10.01 20241114 1.32 N 239340 100 26 억 28064 N N 0 N 00 N
3 20241121 151025 57 100.00 KOSDAQ 기타서비스 N N N N N 1529 -52 5 -3.29 32825339 21396 433.29 1580 1580 1490 2055 1107 1581 1534.18 0.10 0 -445 1618 1599 1579 1560 1540 1609 1570 27 474 100 980 1 1 26979634 413 -5.68 1.63 12 0.08 -269.00 936.00 4380 20240123 -65.09 1409 20241114 8.52 4380 -65.09 20240123 1409 8.52 20241114 4380 -65.09 20240123 1409 8.52 20241114 1.32 N 239340 100 26 억 28064 N N 0 N 00 N
4 20241121 141021 57 100.00 KOSDAQ 기타서비스 N N N N N 1522 -59 5 -3.73 30462848 19845 401.88 1580 1580 1490 2055 1107 1581 1535.04 0.10 0 -431 1618 1599 1579 1560 1540 1609 1570 27 474 100 980 1 1 26979634 411 -5.66 1.63 12 0.07 -269.00 936.00 4380 20240123 -65.25 1409 20241114 8.02 4380 -65.25 20240123 1409 8.02 20241114 4380 -65.25 20240123 1409 8.02 20241114 1.32 N 239340 100 26 억 28064 N N 0 N 00 N
5 20241121 131015 57 100.00 KOSDAQ 기타서비스 N N N N N 1545 -36 5 -2.28 26401854 17183 347.97 1580 1580 1490 2055 1107 1581 1536.51 0.10 0 -431 1618 1599 1579 1560 1540 1609 1570 27 474 100 980 1 1 26979634 417 -5.74 1.65 12 0.06 -269.00 936.00 4380 20240123 -64.73 1409 20241114 9.65 4380 -64.73 20240123 1409 9.65 20241114 4380 -64.73 20240123 1409 9.65 20241114 1.32 N 239340 100 26 억 28064 N N 0 N 00 N
6 20241121 121016 57 100.00 KOSDAQ 기타서비스 N N N N N 1548 -33 5 -2.09 6085404 3916 79.30 1580 1580 1520 2055 1107 1581 1553.98 0.10 0 280 1618 1599 1579 1560 1540 1609 1570 27 474 100 980 1 1 26979634 418 -5.75 1.65 12 0.01 -269.00 936.00 4380 20240123 -64.66 1409 20241114 9.87 4380 -64.66 20240123 1409 9.87 20241114 4380 -64.66 20240123 1409 9.87 20241114 1.32 N 239340 100 26 억 28064 N N 0 N 00 N
7 20241121 111019 57 100.00 KOSDAQ 기타서비스 N N N N N 1536 -45 5 -2.85 5177059 3328 67.40 1580 1580 1520 2055 1107 1581 1555.61 0.10 0 689 1618 1599 1579 1560 1540 1609 1570 27 474 100 980 1 1 26979634 414 -5.71 1.64 12 0.01 -269.00 936.00 4380 20240123 -64.93 1409 20241114 9.01 4380 -64.93 20240123 1409 9.01 20241114 4380 -64.93 20240123 1409 9.01 20241114 1.32 N 239340 100 26 억 28064 N N 0 N 00 N
8 20241121 101018 57 100.00 KOSDAQ 기타서비스 N N N N N 1549 -32 5 -2.02 4927972 3167 64.14 1580 1580 1520 2055 1107 1581 1556.04 0.10 0 719 1618 1599 1579 1560 1540 1609 1570 27 474 100 980 1 1 26979634 418 -5.76 1.65 12 0.01 -269.00 936.00 4380 20240123 -64.63 1409 20241114 9.94 4380 -64.63 20240123 1409 9.94 20241114 4380 -64.63 20240123 1409 9.94 20241114 1.32 N 239340 100 26 억 28064 N N 0 N 00 N
9 20241121 091021 57 100.00 KOSDAQ 기타서비스 N N N N N 1546 -35 5 -2.21 4189132 2690 54.48 1580 1580 1520 2055 1107 1581 1557.30 0.10 0 647 1618 1599 1579 1560 1540 1609 1570 27 474 100 980 1 1 26979634 417 -5.75 1.65 12 0.01 -269.00 936.00 4380 20240123 -64.70 1409 20241114 9.72 4380 -64.70 20240123 1409 9.72 20241114 4380 -64.70 20240123 1409 9.72 20241114 1.32 N 239340 100 26 억 28064 N N 0 N 00 N
10 20241120 161011 57 100.00 KOSDAQ 기타서비스 N N N N N 1581 22 2 1.41 7767713 4938 62.11 1559 1598 1559 2025 1092 1559 1573.05 0.10 0 -73 1595 1576 1545 1526 1495 1586 1536 27 466 100 960 1 1 26979634 427 -5.88 1.69 12 0.02 -269.00 936.00 4380 20240123 -63.90 1409 20241114 12.21 4380 -63.90 20240123 1409 12.21 20241114 4380 -63.90 20240123 1409 12.21 20241114 1.33 N 239340 100 26 억 28137 N N 0 N 00 N
11 20241120 151024 57 100.00 KOSDAQ 기타서비스 N N N N N 1575 16 2 1.03 5279522 3357 42.23 1559 1598 1559 2025 1092 1559 1572.69 0.10 0 -36 1595 1576 1545 1526 1495 1586 1536 27 466 100 960 1 1 26979634 425 -5.86 1.68 12 0.01 -269.00 936.00 4380 20240123 -64.04 1409 20241114 11.78 4380 -64.04 20240123 1409 11.78 20241114 4380 -64.04 20240123 1409 11.78 20241114 1.33 N 239340 100 26 억 28137 N N 0 N 00 N
12 20241120 141026 57 100.00 KOSDAQ 기타서비스 N N N N N 1563 4 2 0.26 2402657 1529 19.23 1559 1598 1559 2025 1092 1559 1571.39 0.10 0 -36 1595 1576 1545 1526 1495 1586 1536 27 466 100 960 1 1 26979634 422 -5.81 1.67 12 0.01 -269.00 936.00 4380 20240123 -64.32 1409 20241114 10.93 4380 -64.32 20240123 1409 10.93 20241114 4380 -64.32 20240123 1409 10.93 20241114 1.33 N 239340 100 26 억 28137 N N 0 N 00 N