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
389470/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
20241121,161215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14970,-2480,5,-14.21,13567325090,865846,31.85,16980,17000,14890,22650,12220,17450,15671.38,0.78,0,-65123,20576,19012,17256,15692,13936,19795,16475,50,5200,500,10810,10,1,10032074,1502,-4.76,29.82,12,8.63,-3145.00,502.00,25400,20240913,-41.06,9400,20240415,59.26,25400,-41.06,20240913,9400,59.26,20240415,25400,-41.06,20240913,9400,59.26,20240415,0.00,N,389470,500,50 억,,77927,N,N,98,N,00,N
20241121,151237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15030,-2420,5,-13.87,13257628890,845189,31.09,16980,17000,14890,22650,12220,17450,15685.67,0.78,0,-63290,20576,19012,17256,15692,13936,19795,16475,50,5200,500,10810,10,1,10032074,1508,-4.78,29.94,12,8.42,-3145.00,502.00,25400,20240913,-40.83,9400,20240415,59.89,25400,-40.83,20240913,9400,59.89,20240415,25400,-40.83,20240913,9400,59.89,20240415,0.00,N,389470,500,50 억,,77927,N,N,0,N,00,N
20241121,141236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15000,-2450,5,-14.04,12449114690,791715,29.12,16980,17000,14890,22650,12220,17450,15723.90,0.78,0,-60066,20576,19012,17256,15692,13936,19795,16475,50,5200,500,10810,10,1,10032074,1505,-4.77,29.88,12,7.89,-3145.00,502.00,25400,20240913,-40.94,9400,20240415,59.57,25400,-40.94,20240913,9400,59.57,20240415,25400,-40.94,20240913,9400,59.57,20240415,0.00,N,389470,500,50 억,,77927,N,N,0,N,00,N
20241121,131227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15400,-2050,5,-11.75,11182292050,708373,26.06,16980,17000,15200,22650,12220,17450,15785.52,0.78,0,-55457,20576,19012,17256,15692,13936,19795,16475,50,5200,500,10810,10,1,10032074,1545,-4.90,30.68,12,7.06,-3145.00,502.00,25400,20240913,-39.37,9400,20240415,63.83,25400,-39.37,20240913,9400,63.83,20240415,25400,-39.37,20240913,9400,63.83,20240415,0.00,N,389470,500,50 억,,77927,N,N,0,N,00,N
20241121,121229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15460,-1990,5,-11.40,10532222310,666228,24.51,16980,17000,15200,22650,12220,17450,15808.35,0.78,0,-50170,20576,19012,17256,15692,13936,19795,16475,50,5200,500,10810,10,1,10032074,1551,-4.92,30.80,12,6.64,-3145.00,502.00,25400,20240913,-39.13,9400,20240415,64.47,25400,-39.13,20240913,9400,64.47,20240415,25400,-39.13,20240913,9400,64.47,20240415,0.00,N,389470,500,50 억,,77927,N,N,0,N,00,N
20241121,111233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15560,-1890,5,-10.83,9672422960,610448,22.45,16980,17000,15200,22650,12220,17450,15844.39,0.78,0,-41155,20576,19012,17256,15692,13936,19795,16475,50,5200,500,10810,10,1,10032074,1561,-4.95,31.00,12,6.08,-3145.00,502.00,25400,20240913,-38.74,9400,20240415,65.53,25400,-38.74,20240913,9400,65.53,20240415,25400,-38.74,20240913,9400,65.53,20240415,0.00,N,389470,500,50 억,,77927,N,N,0,N,00,N
20241121,101232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15410,-2040,5,-11.69,8006607210,503464,18.52,16980,17000,15200,22650,12220,17450,15902.56,0.78,0,-21884,20576,19012,17256,15692,13936,19795,16475,50,5200,500,10810,10,1,10032074,1546,-4.90,30.70,12,5.02,-3145.00,502.00,25400,20240913,-39.33,9400,20240415,63.94,25400,-39.33,20240913,9400,63.94,20240415,25400,-39.33,20240913,9400,63.94,20240415,0.00,N,389470,500,50 억,,77927,N,N,0,N,00,N
20241121,091233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16110,-1340,5,-7.68,2803287080,169922,6.25,16980,17000,16030,22650,12220,17450,16496.62,0.78,0,-331,20576,19012,17256,15692,13936,19795,16475,50,5200,500,10810,10,1,10032074,1616,-5.12,32.09,12,1.69,-3145.00,502.00,25400,20240913,-36.57,9400,20240415,71.38,25400,-36.57,20240913,9400,71.38,20240415,25400,-36.57,20240913,9400,71.38,20240415,0.00,N,389470,500,50 억,,77927,N,N,0,N,00,N
20241120,161221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17450,2350,2,15.56,46866243580,2704672,535.80,15560,18820,15500,19630,10570,15100,17327.77,0.35,0,35483,16700,15900,14700,13900,12700,16300,14300,50,4530,500,9360,10,1,10032074,1751,-5.55,34.76,12,26.96,-3145.00,502.00,25400,20240913,-31.30,9400,20240415,85.64,25400,-31.30,20240913,9400,85.64,20240415,25400,-31.30,20240913,9400,85.64,20240415,0.00,N,389470,500,50 억,,34676,N,N,0,N,00,N
20241120,151237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16970,1870,2,12.38,45646516340,2634328,521.87,15560,18820,15500,19630,10570,15100,17327.58,0.35,0,38379,16700,15900,14700,13900,12700,16300,14300,50,4530,500,9360,10,1,10032074,1702,-5.40,33.80,12,26.26,-3145.00,502.00,25400,20240913,-33.19,9400,20240415,80.53,25400,-33.19,20240913,9400,80.53,20240415,25400,-33.19,20240913,9400,80.53,20240415,0.00,N,389470,500,50 억,,34676,N,N,0,N,00,N
20241120,141239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17470,2370,2,15.70,40388605280,2333923,462.36,15560,18820,15500,19630,10570,15100,17305.03,0.35,0,-4353,16700,15900,14700,13900,12700,16300,14300,50,4530,500,9360,10,1,10032074,1753,-5.55,34.80,12,23.26,-3145.00,502.00,25400,20240913,-31.22,9400,20240415,85.85,25400,-31.22,20240913,9400,85.85,20240415,25400,-31.22,20240913,9400,85.85,20240415,0.00,N,389470,500,50 억,,34676,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 161215 57 100.00 KOSDAQ 기타서비스 N N N N N 14970 -2480 5 -14.21 13567325090 865846 31.85 16980 17000 14890 22650 12220 17450 15671.38 0.78 0 -65123 20576 19012 17256 15692 13936 19795 16475 50 5200 500 10810 10 1 10032074 1502 -4.76 29.82 12 8.63 -3145.00 502.00 25400 20240913 -41.06 9400 20240415 59.26 25400 -41.06 20240913 9400 59.26 20240415 25400 -41.06 20240913 9400 59.26 20240415 0.00 N 389470 500 50 억 77927 N N 98 N 00 N
3 20241121 151237 57 100.00 KOSDAQ 기타서비스 N N N N N 15030 -2420 5 -13.87 13257628890 845189 31.09 16980 17000 14890 22650 12220 17450 15685.67 0.78 0 -63290 20576 19012 17256 15692 13936 19795 16475 50 5200 500 10810 10 1 10032074 1508 -4.78 29.94 12 8.42 -3145.00 502.00 25400 20240913 -40.83 9400 20240415 59.89 25400 -40.83 20240913 9400 59.89 20240415 25400 -40.83 20240913 9400 59.89 20240415 0.00 N 389470 500 50 억 77927 N N 0 N 00 N
4 20241121 141236 57 100.00 KOSDAQ 기타서비스 N N N N N 15000 -2450 5 -14.04 12449114690 791715 29.12 16980 17000 14890 22650 12220 17450 15723.90 0.78 0 -60066 20576 19012 17256 15692 13936 19795 16475 50 5200 500 10810 10 1 10032074 1505 -4.77 29.88 12 7.89 -3145.00 502.00 25400 20240913 -40.94 9400 20240415 59.57 25400 -40.94 20240913 9400 59.57 20240415 25400 -40.94 20240913 9400 59.57 20240415 0.00 N 389470 500 50 억 77927 N N 0 N 00 N
5 20241121 131227 57 100.00 KOSDAQ 기타서비스 N N N N N 15400 -2050 5 -11.75 11182292050 708373 26.06 16980 17000 15200 22650 12220 17450 15785.52 0.78 0 -55457 20576 19012 17256 15692 13936 19795 16475 50 5200 500 10810 10 1 10032074 1545 -4.90 30.68 12 7.06 -3145.00 502.00 25400 20240913 -39.37 9400 20240415 63.83 25400 -39.37 20240913 9400 63.83 20240415 25400 -39.37 20240913 9400 63.83 20240415 0.00 N 389470 500 50 억 77927 N N 0 N 00 N
6 20241121 121229 57 100.00 KOSDAQ 기타서비스 N N N N N 15460 -1990 5 -11.40 10532222310 666228 24.51 16980 17000 15200 22650 12220 17450 15808.35 0.78 0 -50170 20576 19012 17256 15692 13936 19795 16475 50 5200 500 10810 10 1 10032074 1551 -4.92 30.80 12 6.64 -3145.00 502.00 25400 20240913 -39.13 9400 20240415 64.47 25400 -39.13 20240913 9400 64.47 20240415 25400 -39.13 20240913 9400 64.47 20240415 0.00 N 389470 500 50 억 77927 N N 0 N 00 N
7 20241121 111233 57 100.00 KOSDAQ 기타서비스 N N N N N 15560 -1890 5 -10.83 9672422960 610448 22.45 16980 17000 15200 22650 12220 17450 15844.39 0.78 0 -41155 20576 19012 17256 15692 13936 19795 16475 50 5200 500 10810 10 1 10032074 1561 -4.95 31.00 12 6.08 -3145.00 502.00 25400 20240913 -38.74 9400 20240415 65.53 25400 -38.74 20240913 9400 65.53 20240415 25400 -38.74 20240913 9400 65.53 20240415 0.00 N 389470 500 50 억 77927 N N 0 N 00 N
8 20241121 101232 57 100.00 KOSDAQ 기타서비스 N N N N N 15410 -2040 5 -11.69 8006607210 503464 18.52 16980 17000 15200 22650 12220 17450 15902.56 0.78 0 -21884 20576 19012 17256 15692 13936 19795 16475 50 5200 500 10810 10 1 10032074 1546 -4.90 30.70 12 5.02 -3145.00 502.00 25400 20240913 -39.33 9400 20240415 63.94 25400 -39.33 20240913 9400 63.94 20240415 25400 -39.33 20240913 9400 63.94 20240415 0.00 N 389470 500 50 억 77927 N N 0 N 00 N
9 20241121 091233 57 100.00 KOSDAQ 기타서비스 N N N N N 16110 -1340 5 -7.68 2803287080 169922 6.25 16980 17000 16030 22650 12220 17450 16496.62 0.78 0 -331 20576 19012 17256 15692 13936 19795 16475 50 5200 500 10810 10 1 10032074 1616 -5.12 32.09 12 1.69 -3145.00 502.00 25400 20240913 -36.57 9400 20240415 71.38 25400 -36.57 20240913 9400 71.38 20240415 25400 -36.57 20240913 9400 71.38 20240415 0.00 N 389470 500 50 억 77927 N N 0 N 00 N
10 20241120 161221 57 100.00 KOSDAQ 기타서비스 N N N N N 17450 2350 2 15.56 46866243580 2704672 535.80 15560 18820 15500 19630 10570 15100 17327.77 0.35 0 35483 16700 15900 14700 13900 12700 16300 14300 50 4530 500 9360 10 1 10032074 1751 -5.55 34.76 12 26.96 -3145.00 502.00 25400 20240913 -31.30 9400 20240415 85.64 25400 -31.30 20240913 9400 85.64 20240415 25400 -31.30 20240913 9400 85.64 20240415 0.00 N 389470 500 50 억 34676 N N 0 N 00 N
11 20241120 151237 57 100.00 KOSDAQ 기타서비스 N N N N N 16970 1870 2 12.38 45646516340 2634328 521.87 15560 18820 15500 19630 10570 15100 17327.58 0.35 0 38379 16700 15900 14700 13900 12700 16300 14300 50 4530 500 9360 10 1 10032074 1702 -5.40 33.80 12 26.26 -3145.00 502.00 25400 20240913 -33.19 9400 20240415 80.53 25400 -33.19 20240913 9400 80.53 20240415 25400 -33.19 20240913 9400 80.53 20240415 0.00 N 389470 500 50 억 34676 N N 0 N 00 N
12 20241120 141239 57 100.00 KOSDAQ 기타서비스 N N N N N 17470 2370 2 15.70 40388605280 2333923 462.36 15560 18820 15500 19630 10570 15100 17305.03 0.35 0 -4353 16700 15900 14700 13900 12700 16300 14300 50 4530 500 9360 10 1 10032074 1753 -5.55 34.80 12 23.26 -3145.00 502.00 25400 20240913 -31.22 9400 20240415 85.85 25400 -31.22 20240913 9400 85.85 20240415 25400 -31.22 20240913 9400 85.85 20240415 0.00 N 389470 500 50 억 34676 N N 0 N 00 N