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
363260/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
20241121,161156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1715,-74,5,-4.14,3229490530,1811407,34.51,1797,1839,1710,2325,1253,1789,1783.12,0.61,0,-135197,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,552,-61.25,1.38,12,5.63,-28.00,1239.00,4015,20240423,-57.29,1476,20241115,16.19,4015,-57.29,20240423,1476,16.19,20241115,3200,-46.41,20240529,439,290.66,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,151218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1713,-76,5,-4.25,3127368107,1751876,33.38,1797,1839,1713,2325,1253,1789,1785.15,0.61,0,-134976,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,551,-61.18,1.38,12,5.45,-28.00,1239.00,4015,20240423,-57.33,1476,20241115,16.06,4015,-57.33,20240423,1476,16.06,20241115,3200,-46.47,20240529,439,290.21,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,141217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1730,-59,5,-3.30,2951213631,1649667,31.43,1797,1839,1723,2325,1253,1789,1788.98,0.61,0,-134108,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,556,-61.79,1.40,12,5.13,-28.00,1239.00,4015,20240423,-56.91,1476,20241115,17.21,4015,-56.91,20240423,1476,17.21,20241115,3200,-45.94,20240529,439,294.08,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,131209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1755,-34,5,-1.90,2701398069,1505648,28.69,1797,1839,1736,2325,1253,1789,1794.19,0.61,0,-132278,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,564,-62.68,1.42,12,4.68,-28.00,1239.00,4015,20240423,-56.29,1476,20241115,18.90,4015,-56.29,20240423,1476,18.90,20241115,3200,-45.16,20240529,439,299.77,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,121210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1749,-40,5,-2.24,2605748479,1450780,27.64,1797,1839,1743,2325,1253,1789,1796.12,0.61,0,-133384,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,563,-62.46,1.41,12,4.51,-28.00,1239.00,4015,20240423,-56.44,1476,20241115,18.50,4015,-56.44,20240423,1476,18.50,20241115,3200,-45.34,20240529,439,298.41,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,111215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1760,-29,5,-1.62,2442356847,1357554,25.87,1797,1839,1750,2325,1253,1789,1799.11,0.61,0,-128049,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,566,-62.86,1.42,12,4.22,-28.00,1239.00,4015,20240423,-56.16,1476,20241115,19.24,4015,-56.16,20240423,1476,19.24,20241115,3200,-45.00,20240529,439,300.91,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,101213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1761,-28,5,-1.57,2306348830,1280368,24.40,1797,1839,1750,2325,1253,1789,1801.35,0.61,0,-133312,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,566,-62.89,1.42,12,3.98,-28.00,1239.00,4015,20240423,-56.14,1476,20241115,19.31,4015,-56.14,20240423,1476,19.31,20241115,3200,-44.97,20240529,439,301.14,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241121,091215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1810,21,2,1.17,1265096994,698950,13.32,1797,1839,1789,2325,1253,1789,1810.11,0.61,0,-73615,1946,1867,1785,1706,1624,1907,1746,161,536,500,1070,1,1,32163769,582,-64.64,1.46,12,2.17,-28.00,1239.00,4015,20240423,-54.92,1476,20241115,22.63,4015,-54.92,20240423,1476,22.63,20241115,3200,-43.44,20240529,439,312.30,20240416,4.00,N,363260,500,160 억,,195343,N,N,0,N,00,N
20241120,161202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1789,92,2,5.42,9312399408,5196908,36.78,1703,1864,1703,2205,1188,1697,1791.93,0.38,0,74848,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,575,-63.89,1.44,12,16.16,-28.00,1239.00,4015,20240423,-55.44,1476,20241115,21.21,4015,-55.44,20240423,1476,21.21,20241115,3200,-44.09,20240529,439,307.52,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N
20241120,151219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1791,94,2,5.54,9114904975,5086563,36.00,1703,1864,1703,2205,1188,1697,1791.97,0.38,0,64504,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,576,-63.96,1.45,12,15.81,-28.00,1239.00,4015,20240423,-55.39,1476,20241115,21.34,4015,-55.39,20240423,1476,21.34,20241115,3200,-44.03,20240529,439,307.97,20240416,4.60,N,363260,500,160 억,,121711,N,N,0,N,00,N
20241120,141221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1787,90,2,5.30,8450244772,4716782,33.38,1703,1864,1703,2205,1188,1697,1791.54,0.38,0,24506,2239,1967,1803,1531,1367,2104,1668,161,508,500,1010,1,1,32163769,575,-63.82,1.44,12,14.66,-28.00,1239.00,4015,20240423,-55.49,1476,20241115,21.07,4015,-55.49,20240423,1476,21.07,20241115,3200,-44.16,20240529,439,307.06,20240416,4.60,N,363260,500,160 억,,121711,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 161156 57 100.00 KOSDAQ 기타서비스 N N N N N 1715 -74 5 -4.14 3229490530 1811407 34.51 1797 1839 1710 2325 1253 1789 1783.12 0.61 0 -135197 1946 1867 1785 1706 1624 1907 1746 161 536 500 1070 1 1 32163769 552 -61.25 1.38 12 5.63 -28.00 1239.00 4015 20240423 -57.29 1476 20241115 16.19 4015 -57.29 20240423 1476 16.19 20241115 3200 -46.41 20240529 439 290.66 20240416 4.00 N 363260 500 160 억 195343 N N 0 N 00 N
3 20241121 151218 57 100.00 KOSDAQ 기타서비스 N N N N N 1713 -76 5 -4.25 3127368107 1751876 33.38 1797 1839 1713 2325 1253 1789 1785.15 0.61 0 -134976 1946 1867 1785 1706 1624 1907 1746 161 536 500 1070 1 1 32163769 551 -61.18 1.38 12 5.45 -28.00 1239.00 4015 20240423 -57.33 1476 20241115 16.06 4015 -57.33 20240423 1476 16.06 20241115 3200 -46.47 20240529 439 290.21 20240416 4.00 N 363260 500 160 억 195343 N N 0 N 00 N
4 20241121 141217 57 100.00 KOSDAQ 기타서비스 N N N N N 1730 -59 5 -3.30 2951213631 1649667 31.43 1797 1839 1723 2325 1253 1789 1788.98 0.61 0 -134108 1946 1867 1785 1706 1624 1907 1746 161 536 500 1070 1 1 32163769 556 -61.79 1.40 12 5.13 -28.00 1239.00 4015 20240423 -56.91 1476 20241115 17.21 4015 -56.91 20240423 1476 17.21 20241115 3200 -45.94 20240529 439 294.08 20240416 4.00 N 363260 500 160 억 195343 N N 0 N 00 N
5 20241121 131209 57 100.00 KOSDAQ 기타서비스 N N N N N 1755 -34 5 -1.90 2701398069 1505648 28.69 1797 1839 1736 2325 1253 1789 1794.19 0.61 0 -132278 1946 1867 1785 1706 1624 1907 1746 161 536 500 1070 1 1 32163769 564 -62.68 1.42 12 4.68 -28.00 1239.00 4015 20240423 -56.29 1476 20241115 18.90 4015 -56.29 20240423 1476 18.90 20241115 3200 -45.16 20240529 439 299.77 20240416 4.00 N 363260 500 160 억 195343 N N 0 N 00 N
6 20241121 121210 57 100.00 KOSDAQ 기타서비스 N N N N N 1749 -40 5 -2.24 2605748479 1450780 27.64 1797 1839 1743 2325 1253 1789 1796.12 0.61 0 -133384 1946 1867 1785 1706 1624 1907 1746 161 536 500 1070 1 1 32163769 563 -62.46 1.41 12 4.51 -28.00 1239.00 4015 20240423 -56.44 1476 20241115 18.50 4015 -56.44 20240423 1476 18.50 20241115 3200 -45.34 20240529 439 298.41 20240416 4.00 N 363260 500 160 억 195343 N N 0 N 00 N
7 20241121 111215 57 100.00 KOSDAQ 기타서비스 N N N N N 1760 -29 5 -1.62 2442356847 1357554 25.87 1797 1839 1750 2325 1253 1789 1799.11 0.61 0 -128049 1946 1867 1785 1706 1624 1907 1746 161 536 500 1070 1 1 32163769 566 -62.86 1.42 12 4.22 -28.00 1239.00 4015 20240423 -56.16 1476 20241115 19.24 4015 -56.16 20240423 1476 19.24 20241115 3200 -45.00 20240529 439 300.91 20240416 4.00 N 363260 500 160 억 195343 N N 0 N 00 N
8 20241121 101213 57 100.00 KOSDAQ 기타서비스 N N N N N 1761 -28 5 -1.57 2306348830 1280368 24.40 1797 1839 1750 2325 1253 1789 1801.35 0.61 0 -133312 1946 1867 1785 1706 1624 1907 1746 161 536 500 1070 1 1 32163769 566 -62.89 1.42 12 3.98 -28.00 1239.00 4015 20240423 -56.14 1476 20241115 19.31 4015 -56.14 20240423 1476 19.31 20241115 3200 -44.97 20240529 439 301.14 20240416 4.00 N 363260 500 160 억 195343 N N 0 N 00 N
9 20241121 091215 57 100.00 KOSDAQ 기타서비스 N N N N N 1810 21 2 1.17 1265096994 698950 13.32 1797 1839 1789 2325 1253 1789 1810.11 0.61 0 -73615 1946 1867 1785 1706 1624 1907 1746 161 536 500 1070 1 1 32163769 582 -64.64 1.46 12 2.17 -28.00 1239.00 4015 20240423 -54.92 1476 20241115 22.63 4015 -54.92 20240423 1476 22.63 20241115 3200 -43.44 20240529 439 312.30 20240416 4.00 N 363260 500 160 억 195343 N N 0 N 00 N
10 20241120 161202 57 100.00 KOSDAQ 기타서비스 N N N N N 1789 92 2 5.42 9312399408 5196908 36.78 1703 1864 1703 2205 1188 1697 1791.93 0.38 0 74848 2239 1967 1803 1531 1367 2104 1668 161 508 500 1010 1 1 32163769 575 -63.89 1.44 12 16.16 -28.00 1239.00 4015 20240423 -55.44 1476 20241115 21.21 4015 -55.44 20240423 1476 21.21 20241115 3200 -44.09 20240529 439 307.52 20240416 4.60 N 363260 500 160 억 121711 N N 0 N 00 N
11 20241120 151219 57 100.00 KOSDAQ 기타서비스 N N N N N 1791 94 2 5.54 9114904975 5086563 36.00 1703 1864 1703 2205 1188 1697 1791.97 0.38 0 64504 2239 1967 1803 1531 1367 2104 1668 161 508 500 1010 1 1 32163769 576 -63.96 1.45 12 15.81 -28.00 1239.00 4015 20240423 -55.39 1476 20241115 21.34 4015 -55.39 20240423 1476 21.34 20241115 3200 -44.03 20240529 439 307.97 20240416 4.60 N 363260 500 160 억 121711 N N 0 N 00 N
12 20241120 141221 57 100.00 KOSDAQ 기타서비스 N N N N N 1787 90 2 5.30 8450244772 4716782 33.38 1703 1864 1703 2205 1188 1697 1791.54 0.38 0 24506 2239 1967 1803 1531 1367 2104 1668 161 508 500 1010 1 1 32163769 575 -63.82 1.44 12 14.66 -28.00 1239.00 4015 20240423 -55.49 1476 20241115 21.07 4015 -55.49 20240423 1476 21.07 20241115 3200 -44.16 20240529 439 307.06 20240416 4.60 N 363260 500 160 억 121711 N N 0 N 00 N