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
273060/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
20241121,161039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,827,-13,5,-1.55,872445285,1008357,2089.25,851,909,815,1092,588,840,865.23,0.70,0,-109561,868,854,846,832,824,850,828,50,252,100,530,1,1,50459582,417,48.65,0.91,12,2.00,17.00,904.00,2030,20231226,-59.26,780,20241115,6.03,1834,-54.91,20240306,780,6.03,20241115,2030,-59.26,20231226,780,6.03,20241115,2.36,N,273060,100,50 억,,355581,N,N,0,N,00,N
20241121,151100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,-15,5,-1.79,868030367,1003014,2078.18,851,909,815,1092,588,840,865.42,0.70,0,-108757,868,854,846,832,824,850,828,50,252,100,530,1,1,50459582,416,48.53,0.91,12,1.99,17.00,904.00,2030,20231226,-59.36,780,20241115,5.77,1834,-55.02,20240306,780,5.77,20241115,2030,-59.36,20231226,780,5.77,20241115,2.36,N,273060,100,50 억,,355581,N,N,0,N,00,N
20241121,141057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,830,-10,5,-1.19,858834040,991934,2055.23,851,909,815,1092,588,840,865.82,0.70,0,-106030,868,854,846,832,824,850,828,50,252,100,530,1,1,50459582,419,48.82,0.92,12,1.97,17.00,904.00,2030,20231226,-59.11,780,20241115,6.41,1834,-54.74,20240306,780,6.41,20241115,2030,-59.11,20231226,780,6.41,20241115,2.36,N,273060,100,50 억,,355581,N,N,0,N,00,N
20241121,131050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,824,-16,5,-1.90,833150418,960606,1990.32,851,909,818,1092,588,840,867.32,0.70,0,-108992,868,854,846,832,824,850,828,50,252,100,530,1,1,50459582,416,48.47,0.91,12,1.90,17.00,904.00,2030,20231226,-59.41,780,20241115,5.64,1834,-55.07,20240306,780,5.64,20241115,2030,-59.41,20231226,780,5.64,20241115,2.36,N,273060,100,50 억,,355581,N,N,0,N,00,N
20241121,121050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,824,-16,5,-1.90,782946016,899520,1863.75,851,909,822,1092,588,840,870.40,0.70,0,-118918,868,854,846,832,824,850,828,50,252,100,530,1,1,50459582,416,48.47,0.91,12,1.78,17.00,904.00,2030,20231226,-59.41,780,20241115,5.64,1834,-55.07,20240306,780,5.64,20241115,2030,-59.41,20231226,780,5.64,20241115,2.36,N,273060,100,50 억,,355581,N,N,0,N,00,N
20241121,111055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,861,21,2,2.50,409101069,468055,969.78,851,908,822,1092,588,840,874.04,0.70,0,-94079,868,854,846,832,824,850,828,50,252,100,530,1,1,50459582,434,50.65,0.95,12,0.93,17.00,904.00,2030,20231226,-57.59,780,20241115,10.38,1834,-53.05,20240306,780,10.38,20241115,2030,-57.59,20231226,780,10.38,20241115,2.36,N,273060,100,50 억,,355581,N,N,0,N,00,N
20241121,101053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,840,0,3,0.00,1557534,1855,3.84,851,851,827,1092,588,840,839.64,0.70,0,-1048,868,854,846,832,824,850,828,50,252,100,530,1,1,50459582,424,49.41,0.93,12,0.00,17.00,904.00,2030,20231226,-58.62,780,20241115,7.69,1834,-54.20,20240306,780,7.69,20241115,2030,-58.62,20231226,780,7.69,20241115,2.36,N,273060,100,50 억,,355581,N,N,0,N,00,N
20241121,091056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,831,-9,5,-1.07,866346,1028,2.13,851,851,827,1092,588,840,842.75,0.70,0,-558,868,854,846,832,824,850,828,50,252,100,530,1,1,50459582,419,48.88,0.92,12,0.00,17.00,904.00,2030,20231226,-59.06,780,20241115,6.54,1834,-54.69,20240306,780,6.54,20241115,2030,-59.06,20231226,780,6.54,20241115,2.36,N,273060,100,50 억,,355581,N,N,0,N,00,N
20241120,161045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,840,-21,5,-2.44,40303184,47760,53.12,852,860,838,1119,603,861,843.87,0.73,0,-12852,903,881,848,826,793,893,838,50,258,100,550,1,1,50459582,424,49.41,0.93,12,0.09,17.00,904.00,2030,20231226,-58.62,780,20241115,7.69,1834,-54.20,20240306,780,7.69,20241115,2030,-58.62,20231226,780,7.69,20241115,2.36,N,273060,100,50 억,,368433,N,N,0,N,00,N
20241120,151059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,846,-15,5,-1.74,36638114,43399,48.27,852,860,838,1119,603,861,844.22,0.73,0,-10585,903,881,848,826,793,893,838,50,258,100,550,1,1,50459582,427,49.76,0.94,12,0.09,17.00,904.00,2030,20231226,-58.33,780,20241115,8.46,1834,-53.87,20240306,780,8.46,20241115,2030,-58.33,20231226,780,8.46,20241115,2.36,N,273060,100,50 억,,368433,N,N,0,N,00,N
20241120,141102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,844,-17,5,-1.97,15057761,17796,19.79,852,860,841,1119,603,861,846.13,0.73,0,-3918,903,881,848,826,793,893,838,50,258,100,550,1,1,50459582,426,49.65,0.93,12,0.04,17.00,904.00,2030,20231226,-58.42,780,20241115,8.21,1834,-53.98,20240306,780,8.21,20241115,2030,-58.42,20231226,780,8.21,20241115,2.36,N,273060,100,50 억,,368433,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 161039 57 100.00 KOSDAQ 기타서비스 N N N N N 827 -13 5 -1.55 872445285 1008357 2089.25 851 909 815 1092 588 840 865.23 0.70 0 -109561 868 854 846 832 824 850 828 50 252 100 530 1 1 50459582 417 48.65 0.91 12 2.00 17.00 904.00 2030 20231226 -59.26 780 20241115 6.03 1834 -54.91 20240306 780 6.03 20241115 2030 -59.26 20231226 780 6.03 20241115 2.36 N 273060 100 50 억 355581 N N 0 N 00 N
3 20241121 151100 57 100.00 KOSDAQ 기타서비스 N N N N N 825 -15 5 -1.79 868030367 1003014 2078.18 851 909 815 1092 588 840 865.42 0.70 0 -108757 868 854 846 832 824 850 828 50 252 100 530 1 1 50459582 416 48.53 0.91 12 1.99 17.00 904.00 2030 20231226 -59.36 780 20241115 5.77 1834 -55.02 20240306 780 5.77 20241115 2030 -59.36 20231226 780 5.77 20241115 2.36 N 273060 100 50 억 355581 N N 0 N 00 N
4 20241121 141057 57 100.00 KOSDAQ 기타서비스 N N N N N 830 -10 5 -1.19 858834040 991934 2055.23 851 909 815 1092 588 840 865.82 0.70 0 -106030 868 854 846 832 824 850 828 50 252 100 530 1 1 50459582 419 48.82 0.92 12 1.97 17.00 904.00 2030 20231226 -59.11 780 20241115 6.41 1834 -54.74 20240306 780 6.41 20241115 2030 -59.11 20231226 780 6.41 20241115 2.36 N 273060 100 50 억 355581 N N 0 N 00 N
5 20241121 131050 57 100.00 KOSDAQ 기타서비스 N N N N N 824 -16 5 -1.90 833150418 960606 1990.32 851 909 818 1092 588 840 867.32 0.70 0 -108992 868 854 846 832 824 850 828 50 252 100 530 1 1 50459582 416 48.47 0.91 12 1.90 17.00 904.00 2030 20231226 -59.41 780 20241115 5.64 1834 -55.07 20240306 780 5.64 20241115 2030 -59.41 20231226 780 5.64 20241115 2.36 N 273060 100 50 억 355581 N N 0 N 00 N
6 20241121 121050 57 100.00 KOSDAQ 기타서비스 N N N N N 824 -16 5 -1.90 782946016 899520 1863.75 851 909 822 1092 588 840 870.40 0.70 0 -118918 868 854 846 832 824 850 828 50 252 100 530 1 1 50459582 416 48.47 0.91 12 1.78 17.00 904.00 2030 20231226 -59.41 780 20241115 5.64 1834 -55.07 20240306 780 5.64 20241115 2030 -59.41 20231226 780 5.64 20241115 2.36 N 273060 100 50 억 355581 N N 0 N 00 N
7 20241121 111055 57 100.00 KOSDAQ 기타서비스 N N N N N 861 21 2 2.50 409101069 468055 969.78 851 908 822 1092 588 840 874.04 0.70 0 -94079 868 854 846 832 824 850 828 50 252 100 530 1 1 50459582 434 50.65 0.95 12 0.93 17.00 904.00 2030 20231226 -57.59 780 20241115 10.38 1834 -53.05 20240306 780 10.38 20241115 2030 -57.59 20231226 780 10.38 20241115 2.36 N 273060 100 50 억 355581 N N 0 N 00 N
8 20241121 101053 57 100.00 KOSDAQ 기타서비스 N N N N N 840 0 3 0.00 1557534 1855 3.84 851 851 827 1092 588 840 839.64 0.70 0 -1048 868 854 846 832 824 850 828 50 252 100 530 1 1 50459582 424 49.41 0.93 12 0.00 17.00 904.00 2030 20231226 -58.62 780 20241115 7.69 1834 -54.20 20240306 780 7.69 20241115 2030 -58.62 20231226 780 7.69 20241115 2.36 N 273060 100 50 억 355581 N N 0 N 00 N
9 20241121 091056 57 100.00 KOSDAQ 기타서비스 N N N N N 831 -9 5 -1.07 866346 1028 2.13 851 851 827 1092 588 840 842.75 0.70 0 -558 868 854 846 832 824 850 828 50 252 100 530 1 1 50459582 419 48.88 0.92 12 0.00 17.00 904.00 2030 20231226 -59.06 780 20241115 6.54 1834 -54.69 20240306 780 6.54 20241115 2030 -59.06 20231226 780 6.54 20241115 2.36 N 273060 100 50 억 355581 N N 0 N 00 N
10 20241120 161045 57 100.00 KOSDAQ 기타서비스 N N N N N 840 -21 5 -2.44 40303184 47760 53.12 852 860 838 1119 603 861 843.87 0.73 0 -12852 903 881 848 826 793 893 838 50 258 100 550 1 1 50459582 424 49.41 0.93 12 0.09 17.00 904.00 2030 20231226 -58.62 780 20241115 7.69 1834 -54.20 20240306 780 7.69 20241115 2030 -58.62 20231226 780 7.69 20241115 2.36 N 273060 100 50 억 368433 N N 0 N 00 N
11 20241120 151059 57 100.00 KOSDAQ 기타서비스 N N N N N 846 -15 5 -1.74 36638114 43399 48.27 852 860 838 1119 603 861 844.22 0.73 0 -10585 903 881 848 826 793 893 838 50 258 100 550 1 1 50459582 427 49.76 0.94 12 0.09 17.00 904.00 2030 20231226 -58.33 780 20241115 8.46 1834 -53.87 20240306 780 8.46 20241115 2030 -58.33 20231226 780 8.46 20241115 2.36 N 273060 100 50 억 368433 N N 0 N 00 N
12 20241120 141102 57 100.00 KOSDAQ 기타서비스 N N N N N 844 -17 5 -1.97 15057761 17796 19.79 852 860 841 1119 603 861 846.13 0.73 0 -3918 903 881 848 826 793 893 838 50 258 100 550 1 1 50459582 426 49.65 0.93 12 0.04 17.00 904.00 2030 20231226 -58.42 780 20241115 8.21 1834 -53.98 20240306 780 8.21 20241115 2030 -58.42 20231226 780 8.21 20241115 2.36 N 273060 100 50 억 368433 N N 0 N 00 N