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
278650/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
20241121,161043,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2160,-5,5,-0.23,761390475,352310,103.59,2140,2210,2125,2810,1520,2165,2161.14,0.78,0,-3194,2258,2211,2163,2116,2068,2235,2140,87,645,100,1550,5,1,86730589,1873,-1080.00,1.65,12,0.41,-2.00,1310.00,4705,20240329,-54.09,1953,20241115,10.60,4705,-54.09,20240329,1953,10.60,20241115,4705,-54.09,20240329,1953,10.60,20241115,1.78,N,278650,100,86 억,,678776,N,N,18,N,00,N
20241121,151104,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2170,5,2,0.23,697340850,322624,94.87,2140,2210,2125,2810,1520,2165,2161.46,0.78,0,-4170,2258,2211,2163,2116,2068,2235,2140,87,645,100,1550,5,1,86730589,1882,-1085.00,1.66,12,0.37,-2.00,1310.00,4705,20240329,-53.88,1953,20241115,11.11,4705,-53.88,20240329,1953,11.11,20241115,4705,-53.88,20240329,1953,11.11,20241115,1.78,N,278650,100,86 억,,678776,N,N,73,N,00,N
20241121,141101,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2190,25,2,1.15,529321305,245529,72.20,2140,2200,2125,2810,1520,2165,2155.84,0.78,0,-10533,2258,2211,2163,2116,2068,2235,2140,87,645,100,1550,5,1,86730589,1899,-1095.00,1.67,12,0.28,-2.00,1310.00,4705,20240329,-53.45,1953,20241115,12.14,4705,-53.45,20240329,1953,12.14,20241115,4705,-53.45,20240329,1953,12.14,20241115,1.78,N,278650,100,86 억,,678776,N,N,73,N,00,N
20241121,131054,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2165,0,3,0.00,470899670,218632,64.29,2140,2200,2125,2810,1520,2165,2153.84,0.78,0,-13841,2258,2211,2163,2116,2068,2235,2140,87,645,100,1550,5,1,86730589,1878,-1082.50,1.65,12,0.25,-2.00,1310.00,4705,20240329,-53.99,1953,20241115,10.86,4705,-53.99,20240329,1953,10.86,20241115,4705,-53.99,20240329,1953,10.86,20241115,1.78,N,278650,100,86 억,,678776,N,N,73,N,00,N
20241121,121054,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2175,10,2,0.46,387206365,180275,53.01,2140,2175,2125,2810,1520,2165,2147.85,0.78,0,-3634,2258,2211,2163,2116,2068,2235,2140,87,645,100,1550,5,1,86730589,1886,-1087.50,1.66,12,0.21,-2.00,1310.00,4705,20240329,-53.77,1953,20241115,11.37,4705,-53.77,20240329,1953,11.37,20241115,4705,-53.77,20240329,1953,11.37,20241115,1.78,N,278650,100,86 억,,678776,N,N,73,N,00,N
20241121,111059,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2150,-15,5,-0.69,340149530,158464,46.60,2140,2170,2125,2810,1520,2165,2146.53,0.78,0,-12733,2258,2211,2163,2116,2068,2235,2140,87,645,100,1550,5,1,86730589,1865,-1075.00,1.64,12,0.18,-2.00,1310.00,4705,20240329,-54.30,1953,20241115,10.09,4705,-54.30,20240329,1953,10.09,20241115,4705,-54.30,20240329,1953,10.09,20241115,1.78,N,278650,100,86 억,,678776,N,N,73,N,00,N
20241121,101057,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2150,-15,5,-0.69,227133790,105976,31.16,2140,2170,2125,2810,1520,2165,2143.23,0.78,0,-114,2258,2211,2163,2116,2068,2235,2140,87,645,100,1550,5,1,86730589,1865,-1075.00,1.64,12,0.12,-2.00,1310.00,4705,20240329,-54.30,1953,20241115,10.09,4705,-54.30,20240329,1953,10.09,20241115,4705,-54.30,20240329,1953,10.09,20241115,1.78,N,278650,100,86 억,,678776,N,N,73,N,00,N
20241121,091100,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2160,-5,5,-0.23,85091285,39720,11.68,2140,2170,2125,2810,1520,2165,2142.21,0.78,0,-6858,2258,2211,2163,2116,2068,2235,2140,87,645,100,1550,5,1,86730589,1873,-1080.00,1.65,12,0.05,-2.00,1310.00,4705,20240329,-54.09,1953,20241115,10.60,4705,-54.09,20240329,1953,10.60,20241115,4705,-54.09,20240329,1953,10.60,20241115,1.78,N,278650,100,86 억,,678776,N,N,73,N,00,N
20241120,161049,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2165,5,2,0.23,687347600,318934,40.71,2150,2210,2115,2805,1515,2160,2155.14,0.71,0,63824,2400,2280,2215,2095,2030,2247,2062,87,645,100,1550,5,1,86730589,1878,-1082.50,1.65,12,0.37,-2.00,1310.00,4705,20240329,-53.99,1953,20241115,10.86,4705,-53.99,20240329,1953,10.86,20241115,4705,-53.99,20240329,1953,10.86,20241115,1.78,N,278650,100,86 억,,614955,N,N,73,N,00,N
20241120,151103,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2150,-10,5,-0.46,662084540,307240,39.22,2150,2210,2115,2805,1515,2160,2154.94,0.71,0,62696,2400,2280,2215,2095,2030,2247,2062,87,645,100,1550,5,1,86730589,1865,-1075.00,1.64,12,0.35,-2.00,1310.00,4705,20240329,-54.30,1953,20241115,10.09,4705,-54.30,20240329,1953,10.09,20241115,4705,-54.30,20240329,1953,10.09,20241115,1.78,N,278650,100,86 억,,614955,N,N,40,N,00,N
20241120,141106,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2165,5,2,0.23,596998090,277022,35.36,2150,2210,2115,2805,1515,2160,2155.05,0.71,0,62636,2400,2280,2215,2095,2030,2247,2062,87,645,100,1550,5,1,86730589,1878,-1082.50,1.65,12,0.32,-2.00,1310.00,4705,20240329,-53.99,1953,20241115,10.86,4705,-53.99,20240329,1953,10.86,20241115,4705,-53.99,20240329,1953,10.86,20241115,1.78,N,278650,100,86 억,,614955,N,N,40,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 161043 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 2160 -5 5 -0.23 761390475 352310 103.59 2140 2210 2125 2810 1520 2165 2161.14 0.78 0 -3194 2258 2211 2163 2116 2068 2235 2140 87 645 100 1550 5 1 86730589 1873 -1080.00 1.65 12 0.41 -2.00 1310.00 4705 20240329 -54.09 1953 20241115 10.60 4705 -54.09 20240329 1953 10.60 20241115 4705 -54.09 20240329 1953 10.60 20241115 1.78 N 278650 100 86 억 678776 N N 18 N 00 N
3 20241121 151104 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 2170 5 2 0.23 697340850 322624 94.87 2140 2210 2125 2810 1520 2165 2161.46 0.78 0 -4170 2258 2211 2163 2116 2068 2235 2140 87 645 100 1550 5 1 86730589 1882 -1085.00 1.66 12 0.37 -2.00 1310.00 4705 20240329 -53.88 1953 20241115 11.11 4705 -53.88 20240329 1953 11.11 20241115 4705 -53.88 20240329 1953 11.11 20241115 1.78 N 278650 100 86 억 678776 N N 73 N 00 N
4 20241121 141101 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 2190 25 2 1.15 529321305 245529 72.20 2140 2200 2125 2810 1520 2165 2155.84 0.78 0 -10533 2258 2211 2163 2116 2068 2235 2140 87 645 100 1550 5 1 86730589 1899 -1095.00 1.67 12 0.28 -2.00 1310.00 4705 20240329 -53.45 1953 20241115 12.14 4705 -53.45 20240329 1953 12.14 20241115 4705 -53.45 20240329 1953 12.14 20241115 1.78 N 278650 100 86 억 678776 N N 73 N 00 N
5 20241121 131054 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 2165 0 3 0.00 470899670 218632 64.29 2140 2200 2125 2810 1520 2165 2153.84 0.78 0 -13841 2258 2211 2163 2116 2068 2235 2140 87 645 100 1550 5 1 86730589 1878 -1082.50 1.65 12 0.25 -2.00 1310.00 4705 20240329 -53.99 1953 20241115 10.86 4705 -53.99 20240329 1953 10.86 20241115 4705 -53.99 20240329 1953 10.86 20241115 1.78 N 278650 100 86 억 678776 N N 73 N 00 N
6 20241121 121054 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 2175 10 2 0.46 387206365 180275 53.01 2140 2175 2125 2810 1520 2165 2147.85 0.78 0 -3634 2258 2211 2163 2116 2068 2235 2140 87 645 100 1550 5 1 86730589 1886 -1087.50 1.66 12 0.21 -2.00 1310.00 4705 20240329 -53.77 1953 20241115 11.37 4705 -53.77 20240329 1953 11.37 20241115 4705 -53.77 20240329 1953 11.37 20241115 1.78 N 278650 100 86 억 678776 N N 73 N 00 N
7 20241121 111059 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 2150 -15 5 -0.69 340149530 158464 46.60 2140 2170 2125 2810 1520 2165 2146.53 0.78 0 -12733 2258 2211 2163 2116 2068 2235 2140 87 645 100 1550 5 1 86730589 1865 -1075.00 1.64 12 0.18 -2.00 1310.00 4705 20240329 -54.30 1953 20241115 10.09 4705 -54.30 20240329 1953 10.09 20241115 4705 -54.30 20240329 1953 10.09 20241115 1.78 N 278650 100 86 억 678776 N N 73 N 00 N
8 20241121 101057 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 2150 -15 5 -0.69 227133790 105976 31.16 2140 2170 2125 2810 1520 2165 2143.23 0.78 0 -114 2258 2211 2163 2116 2068 2235 2140 87 645 100 1550 5 1 86730589 1865 -1075.00 1.64 12 0.12 -2.00 1310.00 4705 20240329 -54.30 1953 20241115 10.09 4705 -54.30 20240329 1953 10.09 20241115 4705 -54.30 20240329 1953 10.09 20241115 1.78 N 278650 100 86 억 678776 N N 73 N 00 N
9 20241121 091100 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 2160 -5 5 -0.23 85091285 39720 11.68 2140 2170 2125 2810 1520 2165 2142.21 0.78 0 -6858 2258 2211 2163 2116 2068 2235 2140 87 645 100 1550 5 1 86730589 1873 -1080.00 1.65 12 0.05 -2.00 1310.00 4705 20240329 -54.09 1953 20241115 10.60 4705 -54.09 20240329 1953 10.60 20241115 4705 -54.09 20240329 1953 10.60 20241115 1.78 N 278650 100 86 억 678776 N N 73 N 00 N
10 20241120 161049 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 2165 5 2 0.23 687347600 318934 40.71 2150 2210 2115 2805 1515 2160 2155.14 0.71 0 63824 2400 2280 2215 2095 2030 2247 2062 87 645 100 1550 5 1 86730589 1878 -1082.50 1.65 12 0.37 -2.00 1310.00 4705 20240329 -53.99 1953 20241115 10.86 4705 -53.99 20240329 1953 10.86 20241115 4705 -53.99 20240329 1953 10.86 20241115 1.78 N 278650 100 86 억 614955 N N 73 N 00 N
11 20241120 151103 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 2150 -10 5 -0.46 662084540 307240 39.22 2150 2210 2115 2805 1515 2160 2154.94 0.71 0 62696 2400 2280 2215 2095 2030 2247 2062 87 645 100 1550 5 1 86730589 1865 -1075.00 1.64 12 0.35 -2.00 1310.00 4705 20240329 -54.30 1953 20241115 10.09 4705 -54.30 20240329 1953 10.09 20241115 4705 -54.30 20240329 1953 10.09 20241115 1.78 N 278650 100 86 억 614955 N N 40 N 00 N
12 20241120 141106 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 2165 5 2 0.23 596998090 277022 35.36 2150 2210 2115 2805 1515 2160 2155.05 0.71 0 62636 2400 2280 2215 2095 2030 2247 2062 87 645 100 1550 5 1 86730589 1878 -1082.50 1.65 12 0.32 -2.00 1310.00 4705 20240329 -53.99 1953 20241115 10.86 4705 -53.99 20240329 1953 10.86 20241115 4705 -53.99 20240329 1953 10.86 20241115 1.78 N 278650 100 86 억 614955 N N 40 N 00 N