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
291230/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
20241121,161054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-20,5,-0.99,279436780,138126,165.63,2010,2060,2000,2635,1425,2030,2023.11,0.44,0,-5005,2080,2055,2035,2010,1990,2045,2000,44,605,100,1290,5,1,44095775,886,-36.55,2.91,12,0.31,-55.00,690.00,4995,20240110,-59.76,1845,20241115,8.94,4995,-59.76,20240110,1845,8.94,20241115,4995,-59.76,20240110,1845,8.94,20241115,2.59,N,291230,100,44 억,,194074,N,N,0,N,00,N
20241121,151116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,0,3,0.00,271139805,133999,160.68,2010,2060,2000,2635,1425,2030,2023.44,0.44,0,-4992,2080,2055,2035,2010,1990,2045,2000,44,605,100,1290,5,1,44095775,895,-36.91,2.94,12,0.30,-55.00,690.00,4995,20240110,-59.36,1845,20241115,10.03,4995,-59.36,20240110,1845,10.03,20241115,4995,-59.36,20240110,1845,10.03,20241115,2.59,N,291230,100,44 억,,194074,N,N,0,N,00,N
20241121,141113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,-10,5,-0.49,249466565,123258,147.80,2010,2060,2000,2635,1425,2030,2023.93,0.44,0,-4641,2080,2055,2035,2010,1990,2045,2000,44,605,100,1290,5,1,44095775,891,-36.73,2.93,12,0.28,-55.00,690.00,4995,20240110,-59.56,1845,20241115,9.49,4995,-59.56,20240110,1845,9.49,20241115,4995,-59.56,20240110,1845,9.49,20241115,2.59,N,291230,100,44 억,,194074,N,N,0,N,00,N
20241121,131105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,0,3,0.00,228990460,113146,135.68,2010,2060,2000,2635,1425,2030,2023.84,0.44,0,-3108,2080,2055,2035,2010,1990,2045,2000,44,605,100,1290,5,1,44095775,895,-36.91,2.94,12,0.26,-55.00,690.00,4995,20240110,-59.36,1845,20241115,10.03,4995,-59.36,20240110,1845,10.03,20241115,4995,-59.36,20240110,1845,10.03,20241115,2.59,N,291230,100,44 억,,194074,N,N,0,N,00,N
20241121,121106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-25,5,-1.23,186290095,91867,110.16,2010,2060,2005,2635,1425,2030,2027.82,0.44,0,-7756,2080,2055,2035,2010,1990,2045,2000,44,605,100,1290,5,1,44095775,884,-36.45,2.91,12,0.21,-55.00,690.00,4995,20240110,-59.86,1845,20241115,8.67,4995,-59.86,20240110,1845,8.67,20241115,4995,-59.86,20240110,1845,8.67,20241115,2.59,N,291230,100,44 억,,194074,N,N,0,N,00,N
20241121,111111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,-10,5,-0.49,162720655,80163,96.13,2010,2060,2005,2635,1425,2030,2029.87,0.44,0,-4110,2080,2055,2035,2010,1990,2045,2000,44,605,100,1290,5,1,44095775,891,-36.73,2.93,12,0.18,-55.00,690.00,4995,20240110,-59.56,1845,20241115,9.49,4995,-59.56,20240110,1845,9.49,20241115,4995,-59.56,20240110,1845,9.49,20241115,2.59,N,291230,100,44 억,,194074,N,N,0,N,00,N
20241121,101109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,-5,5,-0.25,116668850,57300,68.71,2010,2060,2010,2635,1425,2030,2036.13,0.44,0,-16894,2080,2055,2035,2010,1990,2045,2000,44,605,100,1290,5,1,44095775,893,-36.82,2.93,12,0.13,-55.00,690.00,4995,20240110,-59.46,1845,20241115,9.76,4995,-59.46,20240110,1845,9.76,20241115,4995,-59.46,20240110,1845,9.76,20241115,2.59,N,291230,100,44 억,,194074,N,N,0,N,00,N
20241121,091111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,10,2,0.49,22196980,10958,13.14,2010,2040,2010,2635,1425,2030,2025.56,0.44,0,-5463,2080,2055,2035,2010,1990,2045,2000,44,605,100,1290,5,1,44095775,900,-37.09,2.96,12,0.02,-55.00,690.00,4995,20240110,-59.16,1845,20241115,10.57,4995,-59.16,20240110,1845,10.57,20241115,4995,-59.16,20240110,1845,10.57,20241115,2.59,N,291230,100,44 억,,194074,N,N,0,N,00,N
20241120,161101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,-10,5,-0.49,166332600,81699,30.73,2045,2060,2015,2650,1430,2040,2035.92,0.47,0,-13246,2126,2082,2026,1982,1926,2105,2005,44,610,100,1300,5,1,44095775,895,-36.91,2.94,12,0.19,-55.00,690.00,4995,20240110,-59.36,1845,20241115,10.03,4995,-59.36,20240110,1845,10.03,20241115,4995,-59.36,20240110,1845,10.03,20241115,2.55,N,291230,100,44 억,,206433,N,N,0,N,00,N
20241120,151115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,0,3,0.00,161220540,79183,29.78,2045,2060,2015,2650,1430,2040,2036.05,0.47,0,-12893,2126,2082,2026,1982,1926,2105,2005,44,610,100,1300,5,1,44095775,900,-37.09,2.96,12,0.18,-55.00,690.00,4995,20240110,-59.16,1845,20241115,10.57,4995,-59.16,20240110,1845,10.57,20241115,4995,-59.16,20240110,1845,10.57,20241115,2.55,N,291230,100,44 억,,206433,N,N,0,N,00,N
20241120,141118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,15,2,0.74,139035990,68327,25.70,2045,2060,2015,2650,1430,2040,2034.86,0.47,0,-11051,2126,2082,2026,1982,1926,2105,2005,44,610,100,1300,5,1,44095775,906,-37.36,2.98,12,0.15,-55.00,690.00,4995,20240110,-58.86,1845,20241115,11.38,4995,-58.86,20240110,1845,11.38,20241115,4995,-58.86,20240110,1845,11.38,20241115,2.55,N,291230,100,44 억,,206433,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 161054 57 100.00 KOSDAQ 기타서비스 N N N N N 2010 -20 5 -0.99 279436780 138126 165.63 2010 2060 2000 2635 1425 2030 2023.11 0.44 0 -5005 2080 2055 2035 2010 1990 2045 2000 44 605 100 1290 5 1 44095775 886 -36.55 2.91 12 0.31 -55.00 690.00 4995 20240110 -59.76 1845 20241115 8.94 4995 -59.76 20240110 1845 8.94 20241115 4995 -59.76 20240110 1845 8.94 20241115 2.59 N 291230 100 44 억 194074 N N 0 N 00 N
3 20241121 151116 57 100.00 KOSDAQ 기타서비스 N N N N N 2030 0 3 0.00 271139805 133999 160.68 2010 2060 2000 2635 1425 2030 2023.44 0.44 0 -4992 2080 2055 2035 2010 1990 2045 2000 44 605 100 1290 5 1 44095775 895 -36.91 2.94 12 0.30 -55.00 690.00 4995 20240110 -59.36 1845 20241115 10.03 4995 -59.36 20240110 1845 10.03 20241115 4995 -59.36 20240110 1845 10.03 20241115 2.59 N 291230 100 44 억 194074 N N 0 N 00 N
4 20241121 141113 57 100.00 KOSDAQ 기타서비스 N N N N N 2020 -10 5 -0.49 249466565 123258 147.80 2010 2060 2000 2635 1425 2030 2023.93 0.44 0 -4641 2080 2055 2035 2010 1990 2045 2000 44 605 100 1290 5 1 44095775 891 -36.73 2.93 12 0.28 -55.00 690.00 4995 20240110 -59.56 1845 20241115 9.49 4995 -59.56 20240110 1845 9.49 20241115 4995 -59.56 20240110 1845 9.49 20241115 2.59 N 291230 100 44 억 194074 N N 0 N 00 N
5 20241121 131105 57 100.00 KOSDAQ 기타서비스 N N N N N 2030 0 3 0.00 228990460 113146 135.68 2010 2060 2000 2635 1425 2030 2023.84 0.44 0 -3108 2080 2055 2035 2010 1990 2045 2000 44 605 100 1290 5 1 44095775 895 -36.91 2.94 12 0.26 -55.00 690.00 4995 20240110 -59.36 1845 20241115 10.03 4995 -59.36 20240110 1845 10.03 20241115 4995 -59.36 20240110 1845 10.03 20241115 2.59 N 291230 100 44 억 194074 N N 0 N 00 N
6 20241121 121106 57 100.00 KOSDAQ 기타서비스 N N N N N 2005 -25 5 -1.23 186290095 91867 110.16 2010 2060 2005 2635 1425 2030 2027.82 0.44 0 -7756 2080 2055 2035 2010 1990 2045 2000 44 605 100 1290 5 1 44095775 884 -36.45 2.91 12 0.21 -55.00 690.00 4995 20240110 -59.86 1845 20241115 8.67 4995 -59.86 20240110 1845 8.67 20241115 4995 -59.86 20240110 1845 8.67 20241115 2.59 N 291230 100 44 억 194074 N N 0 N 00 N
7 20241121 111111 57 100.00 KOSDAQ 기타서비스 N N N N N 2020 -10 5 -0.49 162720655 80163 96.13 2010 2060 2005 2635 1425 2030 2029.87 0.44 0 -4110 2080 2055 2035 2010 1990 2045 2000 44 605 100 1290 5 1 44095775 891 -36.73 2.93 12 0.18 -55.00 690.00 4995 20240110 -59.56 1845 20241115 9.49 4995 -59.56 20240110 1845 9.49 20241115 4995 -59.56 20240110 1845 9.49 20241115 2.59 N 291230 100 44 억 194074 N N 0 N 00 N
8 20241121 101109 57 100.00 KOSDAQ 기타서비스 N N N N N 2025 -5 5 -0.25 116668850 57300 68.71 2010 2060 2010 2635 1425 2030 2036.13 0.44 0 -16894 2080 2055 2035 2010 1990 2045 2000 44 605 100 1290 5 1 44095775 893 -36.82 2.93 12 0.13 -55.00 690.00 4995 20240110 -59.46 1845 20241115 9.76 4995 -59.46 20240110 1845 9.76 20241115 4995 -59.46 20240110 1845 9.76 20241115 2.59 N 291230 100 44 억 194074 N N 0 N 00 N
9 20241121 091111 57 100.00 KOSDAQ 기타서비스 N N N N N 2040 10 2 0.49 22196980 10958 13.14 2010 2040 2010 2635 1425 2030 2025.56 0.44 0 -5463 2080 2055 2035 2010 1990 2045 2000 44 605 100 1290 5 1 44095775 900 -37.09 2.96 12 0.02 -55.00 690.00 4995 20240110 -59.16 1845 20241115 10.57 4995 -59.16 20240110 1845 10.57 20241115 4995 -59.16 20240110 1845 10.57 20241115 2.59 N 291230 100 44 억 194074 N N 0 N 00 N
10 20241120 161101 57 100.00 KOSDAQ 기타서비스 N N N N N 2030 -10 5 -0.49 166332600 81699 30.73 2045 2060 2015 2650 1430 2040 2035.92 0.47 0 -13246 2126 2082 2026 1982 1926 2105 2005 44 610 100 1300 5 1 44095775 895 -36.91 2.94 12 0.19 -55.00 690.00 4995 20240110 -59.36 1845 20241115 10.03 4995 -59.36 20240110 1845 10.03 20241115 4995 -59.36 20240110 1845 10.03 20241115 2.55 N 291230 100 44 억 206433 N N 0 N 00 N
11 20241120 151115 57 100.00 KOSDAQ 기타서비스 N N N N N 2040 0 3 0.00 161220540 79183 29.78 2045 2060 2015 2650 1430 2040 2036.05 0.47 0 -12893 2126 2082 2026 1982 1926 2105 2005 44 610 100 1300 5 1 44095775 900 -37.09 2.96 12 0.18 -55.00 690.00 4995 20240110 -59.16 1845 20241115 10.57 4995 -59.16 20240110 1845 10.57 20241115 4995 -59.16 20240110 1845 10.57 20241115 2.55 N 291230 100 44 억 206433 N N 0 N 00 N
12 20241120 141118 57 100.00 KOSDAQ 기타서비스 N N N N N 2055 15 2 0.74 139035990 68327 25.70 2045 2060 2015 2650 1430 2040 2034.86 0.47 0 -11051 2126 2082 2026 1982 1926 2105 2005 44 610 100 1300 5 1 44095775 906 -37.36 2.98 12 0.15 -55.00 690.00 4995 20240110 -58.86 1845 20241115 11.38 4995 -58.86 20240110 1845 11.38 20241115 4995 -58.86 20240110 1845 11.38 20241115 2.55 N 291230 100 44 억 206433 N N 0 N 00 N