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
417180/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
20241121,161228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-10,5,-0.46,107352900,49740,74.27,2155,2215,2135,2810,1520,2165,2158.28,1.05,0,-7790,2295,2230,2165,2100,2035,2197,2067,17,645,100,1340,5,1,16816209,362,17.66,1.50,12,0.30,122.00,1439.00,4830,20240124,-55.38,2025,20241115,6.42,4830,-55.38,20240124,2025,6.42,20241115,4830,-55.38,20240124,2025,6.42,20241115,4.09,N,417180,100,16 억,,177202,N,N,0,N,00,N
20241121,151250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-10,5,-0.46,101662225,47101,70.33,2155,2215,2135,2810,1520,2165,2158.39,1.05,0,-6074,2295,2230,2165,2100,2035,2197,2067,17,645,100,1340,5,1,16816209,362,17.66,1.50,12,0.28,122.00,1439.00,4830,20240124,-55.38,2025,20241115,6.42,4830,-55.38,20240124,2025,6.42,20241115,4830,-55.38,20240124,2025,6.42,20241115,4.09,N,417180,100,16 억,,177202,N,N,0,N,00,N
20241121,141249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-5,5,-0.23,94683215,43865,65.50,2155,2215,2135,2810,1520,2165,2158.51,1.05,0,-7512,2295,2230,2165,2100,2035,2197,2067,17,645,100,1340,5,1,16816209,363,17.70,1.50,12,0.26,122.00,1439.00,4830,20240124,-55.28,2025,20241115,6.67,4830,-55.28,20240124,2025,6.67,20241115,4830,-55.28,20240124,2025,6.67,20241115,4.09,N,417180,100,16 억,,177202,N,N,0,N,00,N
20241121,131240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,15,2,0.69,78157485,36210,54.07,2155,2215,2135,2810,1520,2165,2158.45,1.05,0,-7910,2295,2230,2165,2100,2035,2197,2067,17,645,100,1340,5,1,16816209,367,17.87,1.51,12,0.22,122.00,1439.00,4830,20240124,-54.87,2025,20241115,7.65,4830,-54.87,20240124,2025,7.65,20241115,4830,-54.87,20240124,2025,7.65,20241115,4.09,N,417180,100,16 억,,177202,N,N,0,N,00,N
20241121,121242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,15,2,0.69,70495895,32700,48.83,2155,2215,2135,2810,1520,2165,2155.84,1.05,0,-6161,2295,2230,2165,2100,2035,2197,2067,17,645,100,1340,5,1,16816209,367,17.87,1.51,12,0.19,122.00,1439.00,4830,20240124,-54.87,2025,20241115,7.65,4830,-54.87,20240124,2025,7.65,20241115,4830,-54.87,20240124,2025,7.65,20241115,4.09,N,417180,100,16 억,,177202,N,N,0,N,00,N
20241121,111246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,5,2,0.23,67242415,31206,46.59,2155,2215,2135,2810,1520,2165,2154.79,1.05,0,-6225,2295,2230,2165,2100,2035,2197,2067,17,645,100,1340,5,1,16816209,365,17.79,1.51,12,0.19,122.00,1439.00,4830,20240124,-55.07,2025,20241115,7.16,4830,-55.07,20240124,2025,7.16,20241115,4830,-55.07,20240124,2025,7.16,20241115,4.09,N,417180,100,16 억,,177202,N,N,0,N,00,N
20241121,101246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,10,2,0.46,54656510,25376,37.89,2155,2215,2135,2810,1520,2165,2153.87,1.05,0,-8222,2295,2230,2165,2100,2035,2197,2067,17,645,100,1340,5,1,16816209,366,17.83,1.51,12,0.15,122.00,1439.00,4830,20240124,-54.97,2025,20241115,7.41,4830,-54.97,20240124,2025,7.41,20241115,4830,-54.97,20240124,2025,7.41,20241115,4.09,N,417180,100,16 억,,177202,N,N,0,N,00,N
20241121,091246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,15,2,0.69,15663310,7264,10.85,2155,2215,2155,2810,1520,2165,2156.29,1.05,0,-459,2295,2230,2165,2100,2035,2197,2067,17,645,100,1340,5,1,16816209,367,17.87,1.51,12,0.04,122.00,1439.00,4830,20240124,-54.87,2025,20241115,7.65,4830,-54.87,20240124,2025,7.65,20241115,4830,-54.87,20240124,2025,7.65,20241115,4.09,N,417180,100,16 억,,177202,N,N,0,N,00,N
20241120,161233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-65,5,-2.91,146143990,66900,93.74,2210,2230,2100,2895,1565,2230,2184.61,1.03,0,3963,2286,2257,2201,2172,2116,2272,2187,17,665,100,1380,5,1,16816209,364,17.75,1.50,12,0.40,122.00,1439.00,4830,20240124,-55.18,2025,20241115,6.91,4830,-55.18,20240124,2025,6.91,20241115,4830,-55.18,20240124,2025,6.91,20241115,4.16,N,417180,100,16 억,,173220,N,N,0,N,00,N
20241120,151251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,-45,5,-2.02,134595670,61593,86.31,2210,2230,2100,2895,1565,2230,2185.24,1.03,0,1851,2286,2257,2201,2172,2116,2272,2187,17,665,100,1380,5,1,16816209,367,17.91,1.52,12,0.37,122.00,1439.00,4830,20240124,-54.76,2025,20241115,7.90,4830,-54.76,20240124,2025,7.90,20241115,4830,-54.76,20240124,2025,7.90,20241115,4.16,N,417180,100,16 억,,173220,N,N,0,N,00,N
20241120,141253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-30,5,-1.35,102524380,46781,65.55,2210,2230,2100,2895,1565,2230,2191.58,1.03,0,7,2286,2257,2201,2172,2116,2272,2187,17,665,100,1380,5,1,16816209,370,18.03,1.53,12,0.28,122.00,1439.00,4830,20240124,-54.45,2025,20241115,8.64,4830,-54.45,20240124,2025,8.64,20241115,4830,-54.45,20240124,2025,8.64,20241115,4.16,N,417180,100,16 억,,173220,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 161228 57 100.00 KOSDAQ 기타서비스 N N N N N 2155 -10 5 -0.46 107352900 49740 74.27 2155 2215 2135 2810 1520 2165 2158.28 1.05 0 -7790 2295 2230 2165 2100 2035 2197 2067 17 645 100 1340 5 1 16816209 362 17.66 1.50 12 0.30 122.00 1439.00 4830 20240124 -55.38 2025 20241115 6.42 4830 -55.38 20240124 2025 6.42 20241115 4830 -55.38 20240124 2025 6.42 20241115 4.09 N 417180 100 16 억 177202 N N 0 N 00 N
3 20241121 151250 57 100.00 KOSDAQ 기타서비스 N N N N N 2155 -10 5 -0.46 101662225 47101 70.33 2155 2215 2135 2810 1520 2165 2158.39 1.05 0 -6074 2295 2230 2165 2100 2035 2197 2067 17 645 100 1340 5 1 16816209 362 17.66 1.50 12 0.28 122.00 1439.00 4830 20240124 -55.38 2025 20241115 6.42 4830 -55.38 20240124 2025 6.42 20241115 4830 -55.38 20240124 2025 6.42 20241115 4.09 N 417180 100 16 억 177202 N N 0 N 00 N
4 20241121 141249 57 100.00 KOSDAQ 기타서비스 N N N N N 2160 -5 5 -0.23 94683215 43865 65.50 2155 2215 2135 2810 1520 2165 2158.51 1.05 0 -7512 2295 2230 2165 2100 2035 2197 2067 17 645 100 1340 5 1 16816209 363 17.70 1.50 12 0.26 122.00 1439.00 4830 20240124 -55.28 2025 20241115 6.67 4830 -55.28 20240124 2025 6.67 20241115 4830 -55.28 20240124 2025 6.67 20241115 4.09 N 417180 100 16 억 177202 N N 0 N 00 N
5 20241121 131240 57 100.00 KOSDAQ 기타서비스 N N N N N 2180 15 2 0.69 78157485 36210 54.07 2155 2215 2135 2810 1520 2165 2158.45 1.05 0 -7910 2295 2230 2165 2100 2035 2197 2067 17 645 100 1340 5 1 16816209 367 17.87 1.51 12 0.22 122.00 1439.00 4830 20240124 -54.87 2025 20241115 7.65 4830 -54.87 20240124 2025 7.65 20241115 4830 -54.87 20240124 2025 7.65 20241115 4.09 N 417180 100 16 억 177202 N N 0 N 00 N
6 20241121 121242 57 100.00 KOSDAQ 기타서비스 N N N N N 2180 15 2 0.69 70495895 32700 48.83 2155 2215 2135 2810 1520 2165 2155.84 1.05 0 -6161 2295 2230 2165 2100 2035 2197 2067 17 645 100 1340 5 1 16816209 367 17.87 1.51 12 0.19 122.00 1439.00 4830 20240124 -54.87 2025 20241115 7.65 4830 -54.87 20240124 2025 7.65 20241115 4830 -54.87 20240124 2025 7.65 20241115 4.09 N 417180 100 16 억 177202 N N 0 N 00 N
7 20241121 111246 57 100.00 KOSDAQ 기타서비스 N N N N N 2170 5 2 0.23 67242415 31206 46.59 2155 2215 2135 2810 1520 2165 2154.79 1.05 0 -6225 2295 2230 2165 2100 2035 2197 2067 17 645 100 1340 5 1 16816209 365 17.79 1.51 12 0.19 122.00 1439.00 4830 20240124 -55.07 2025 20241115 7.16 4830 -55.07 20240124 2025 7.16 20241115 4830 -55.07 20240124 2025 7.16 20241115 4.09 N 417180 100 16 억 177202 N N 0 N 00 N
8 20241121 101246 57 100.00 KOSDAQ 기타서비스 N N N N N 2175 10 2 0.46 54656510 25376 37.89 2155 2215 2135 2810 1520 2165 2153.87 1.05 0 -8222 2295 2230 2165 2100 2035 2197 2067 17 645 100 1340 5 1 16816209 366 17.83 1.51 12 0.15 122.00 1439.00 4830 20240124 -54.97 2025 20241115 7.41 4830 -54.97 20240124 2025 7.41 20241115 4830 -54.97 20240124 2025 7.41 20241115 4.09 N 417180 100 16 억 177202 N N 0 N 00 N
9 20241121 091246 57 100.00 KOSDAQ 기타서비스 N N N N N 2180 15 2 0.69 15663310 7264 10.85 2155 2215 2155 2810 1520 2165 2156.29 1.05 0 -459 2295 2230 2165 2100 2035 2197 2067 17 645 100 1340 5 1 16816209 367 17.87 1.51 12 0.04 122.00 1439.00 4830 20240124 -54.87 2025 20241115 7.65 4830 -54.87 20240124 2025 7.65 20241115 4830 -54.87 20240124 2025 7.65 20241115 4.09 N 417180 100 16 억 177202 N N 0 N 00 N
10 20241120 161233 57 100.00 KOSDAQ 기타서비스 N N N N N 2165 -65 5 -2.91 146143990 66900 93.74 2210 2230 2100 2895 1565 2230 2184.61 1.03 0 3963 2286 2257 2201 2172 2116 2272 2187 17 665 100 1380 5 1 16816209 364 17.75 1.50 12 0.40 122.00 1439.00 4830 20240124 -55.18 2025 20241115 6.91 4830 -55.18 20240124 2025 6.91 20241115 4830 -55.18 20240124 2025 6.91 20241115 4.16 N 417180 100 16 억 173220 N N 0 N 00 N
11 20241120 151251 57 100.00 KOSDAQ 기타서비스 N N N N N 2185 -45 5 -2.02 134595670 61593 86.31 2210 2230 2100 2895 1565 2230 2185.24 1.03 0 1851 2286 2257 2201 2172 2116 2272 2187 17 665 100 1380 5 1 16816209 367 17.91 1.52 12 0.37 122.00 1439.00 4830 20240124 -54.76 2025 20241115 7.90 4830 -54.76 20240124 2025 7.90 20241115 4830 -54.76 20240124 2025 7.90 20241115 4.16 N 417180 100 16 억 173220 N N 0 N 00 N
12 20241120 141253 57 100.00 KOSDAQ 기타서비스 N N N N N 2200 -30 5 -1.35 102524380 46781 65.55 2210 2230 2100 2895 1565 2230 2191.58 1.03 0 7 2286 2257 2201 2172 2116 2272 2187 17 665 100 1380 5 1 16816209 370 18.03 1.53 12 0.28 122.00 1439.00 4830 20240124 -54.45 2025 20241115 8.64 4830 -54.45 20240124 2025 8.64 20241115 4830 -54.45 20240124 2025 8.64 20241115 4.16 N 417180 100 16 억 173220 N N 0 N 00 N