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
453450/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
20241121,161301,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,16550,-890,5,-5.10,1730354080,102421,138.43,17320,17440,16550,22650,12210,17440,16895.34,0.68,0,-34454,18686,18062,17656,17032,16626,18375,17345,16,5210,200,10810,10,1,7942750,1315,25.04,1.40,12,1.29,661.00,11848.00,82200,20240614,-79.87,16550,20241121,0.00,82200,-79.87,20240614,16550,0.00,20241121,82200,-79.87,20240614,16550,0.00,20241121,2.65,N,453450,200,15 억,,53950,N,N,0,N,00,N
20241121,151325,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,16730,-710,5,-4.07,1605518860,94909,128.28,17320,17440,16730,22650,12210,17440,16915.20,0.68,0,-32620,18686,18062,17656,17032,16626,18375,17345,16,5210,200,10810,10,1,7942750,1329,25.31,1.41,12,1.19,661.00,11848.00,82200,20240614,-79.65,16730,20241121,0.00,82200,-79.65,20240614,16730,0.00,20241121,82200,-79.65,20240614,16730,0.00,20241121,2.65,N,453450,200,15 억,,53950,N,N,0,N,00,N
20241121,141322,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16790,-650,5,-3.73,1315678610,77624,104.92,17320,17440,16790,22650,12210,17440,16948.00,0.68,0,-26241,18686,18062,17656,17032,16626,18375,17345,16,5210,200,10810,10,1,7942750,1334,25.40,1.42,12,0.98,661.00,11848.00,82200,20240614,-79.57,16760,20241115,0.18,82200,-79.57,20240614,16760,0.18,20241115,82200,-79.57,20240614,16760,0.18,20241115,2.65,N,453450,200,15 억,,53950,N,N,0,N,00,N
20241121,131312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16990,-450,5,-2.58,1075045680,63357,85.63,17320,17440,16850,22650,12210,17440,16966.44,0.68,0,-18893,18686,18062,17656,17032,16626,18375,17345,16,5210,200,10810,10,1,7942750,1349,25.70,1.43,12,0.80,661.00,11848.00,82200,20240614,-79.33,16760,20241115,1.37,82200,-79.33,20240614,16760,1.37,20241115,82200,-79.33,20240614,16760,1.37,20241115,2.65,N,453450,200,15 억,,53950,N,N,0,N,00,N
20241121,121315,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16900,-540,5,-3.10,978252220,57627,77.89,17320,17440,16850,22650,12210,17440,16973.83,0.68,0,-19213,18686,18062,17656,17032,16626,18375,17345,16,5210,200,10810,10,1,7942750,1342,25.57,1.43,12,0.73,661.00,11848.00,82200,20240614,-79.44,16760,20241115,0.84,82200,-79.44,20240614,16760,0.84,20241115,82200,-79.44,20240614,16760,0.84,20241115,2.65,N,453450,200,15 억,,53950,N,N,0,N,00,N
20241121,111320,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16940,-500,5,-2.87,825337450,48564,65.64,17320,17440,16850,22650,12210,17440,16992.84,0.68,0,-20421,18686,18062,17656,17032,16626,18375,17345,16,5210,200,10810,10,1,7942750,1346,25.63,1.43,12,0.61,661.00,11848.00,82200,20240614,-79.39,16760,20241115,1.07,82200,-79.39,20240614,16760,1.07,20241115,82200,-79.39,20240614,16760,1.07,20241115,2.65,N,453450,200,15 억,,53950,N,N,0,N,00,N
20241121,101319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16880,-560,5,-3.21,655852880,38530,52.08,17320,17440,16850,22650,12210,17440,17019.51,0.68,0,-18984,18686,18062,17656,17032,16626,18375,17345,16,5210,200,10810,10,1,7942750,1341,25.54,1.42,12,0.49,661.00,11848.00,82200,20240614,-79.46,16760,20241115,0.72,82200,-79.46,20240614,16760,0.72,20241115,82200,-79.46,20240614,16760,0.72,20241115,2.65,N,453450,200,15 억,,53950,N,N,0,N,00,N
20241121,091319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17140,-300,5,-1.72,185789650,10785,14.58,17320,17440,17110,22650,12210,17440,17222.29,0.68,0,-8199,18686,18062,17656,17032,16626,18375,17345,16,5210,200,10810,10,1,7942750,1361,25.93,1.45,12,0.14,661.00,11848.00,82200,20240614,-79.15,16760,20241115,2.27,82200,-79.15,20240614,16760,2.27,20241115,82200,-79.15,20240614,16760,2.27,20241115,2.65,N,453450,200,15 억,,53950,N,N,0,N,00,N
20241120,161305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17440,190,2,1.10,1272489290,72092,131.08,17250,18280,17250,22400,12080,17250,17651.57,0.68,0,271,17936,17592,17326,16982,16716,17460,16850,16,5150,200,10690,10,1,7942750,1385,26.38,1.47,12,0.91,661.00,11848.00,82200,20240614,-78.78,16760,20241115,4.06,82200,-78.78,20240614,16760,4.06,20241115,82200,-78.78,20240614,16760,4.06,20241115,2.68,N,453450,200,15 억,,53657,N,N,0,N,00,N
20241120,151326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17510,260,2,1.51,1215859440,68845,125.18,17250,18280,17250,22400,12080,17250,17661.12,0.68,0,941,17936,17592,17326,16982,16716,17460,16850,16,5150,200,10690,10,1,7942750,1391,26.49,1.48,12,0.87,661.00,11848.00,82200,20240614,-78.70,16760,20241115,4.47,82200,-78.70,20240614,16760,4.47,20241115,82200,-78.70,20240614,16760,4.47,20241115,2.68,N,453450,200,15 억,,53657,N,N,0,N,00,N
20241120,141327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17650,400,2,2.32,1098016930,62126,112.96,17250,18280,17250,22400,12080,17250,17674.37,0.68,0,251,17936,17592,17326,16982,16716,17460,16850,16,5150,200,10690,10,1,7942750,1402,26.70,1.49,12,0.78,661.00,11848.00,82200,20240614,-78.53,16760,20241115,5.31,82200,-78.53,20240614,16760,5.31,20241115,82200,-78.53,20240614,16760,5.31,20241115,2.68,N,453450,200,15 억,,53657,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 161301 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 16550 -890 5 -5.10 1730354080 102421 138.43 17320 17440 16550 22650 12210 17440 16895.34 0.68 0 -34454 18686 18062 17656 17032 16626 18375 17345 16 5210 200 10810 10 1 7942750 1315 25.04 1.40 12 1.29 661.00 11848.00 82200 20240614 -79.87 16550 20241121 0.00 82200 -79.87 20240614 16550 0.00 20241121 82200 -79.87 20240614 16550 0.00 20241121 2.65 N 453450 200 15 억 53950 N N 0 N 00 N
3 20241121 151325 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 16730 -710 5 -4.07 1605518860 94909 128.28 17320 17440 16730 22650 12210 17440 16915.20 0.68 0 -32620 18686 18062 17656 17032 16626 18375 17345 16 5210 200 10810 10 1 7942750 1329 25.31 1.41 12 1.19 661.00 11848.00 82200 20240614 -79.65 16730 20241121 0.00 82200 -79.65 20240614 16730 0.00 20241121 82200 -79.65 20240614 16730 0.00 20241121 2.65 N 453450 200 15 억 53950 N N 0 N 00 N
4 20241121 141322 57 100.00 KOSDAQ 기타서비스 N N N N N 16790 -650 5 -3.73 1315678610 77624 104.92 17320 17440 16790 22650 12210 17440 16948.00 0.68 0 -26241 18686 18062 17656 17032 16626 18375 17345 16 5210 200 10810 10 1 7942750 1334 25.40 1.42 12 0.98 661.00 11848.00 82200 20240614 -79.57 16760 20241115 0.18 82200 -79.57 20240614 16760 0.18 20241115 82200 -79.57 20240614 16760 0.18 20241115 2.65 N 453450 200 15 억 53950 N N 0 N 00 N
5 20241121 131312 57 100.00 KOSDAQ 기타서비스 N N N N N 16990 -450 5 -2.58 1075045680 63357 85.63 17320 17440 16850 22650 12210 17440 16966.44 0.68 0 -18893 18686 18062 17656 17032 16626 18375 17345 16 5210 200 10810 10 1 7942750 1349 25.70 1.43 12 0.80 661.00 11848.00 82200 20240614 -79.33 16760 20241115 1.37 82200 -79.33 20240614 16760 1.37 20241115 82200 -79.33 20240614 16760 1.37 20241115 2.65 N 453450 200 15 억 53950 N N 0 N 00 N
6 20241121 121315 57 100.00 KOSDAQ 기타서비스 N N N N N 16900 -540 5 -3.10 978252220 57627 77.89 17320 17440 16850 22650 12210 17440 16973.83 0.68 0 -19213 18686 18062 17656 17032 16626 18375 17345 16 5210 200 10810 10 1 7942750 1342 25.57 1.43 12 0.73 661.00 11848.00 82200 20240614 -79.44 16760 20241115 0.84 82200 -79.44 20240614 16760 0.84 20241115 82200 -79.44 20240614 16760 0.84 20241115 2.65 N 453450 200 15 억 53950 N N 0 N 00 N
7 20241121 111320 57 100.00 KOSDAQ 기타서비스 N N N N N 16940 -500 5 -2.87 825337450 48564 65.64 17320 17440 16850 22650 12210 17440 16992.84 0.68 0 -20421 18686 18062 17656 17032 16626 18375 17345 16 5210 200 10810 10 1 7942750 1346 25.63 1.43 12 0.61 661.00 11848.00 82200 20240614 -79.39 16760 20241115 1.07 82200 -79.39 20240614 16760 1.07 20241115 82200 -79.39 20240614 16760 1.07 20241115 2.65 N 453450 200 15 억 53950 N N 0 N 00 N
8 20241121 101319 57 100.00 KOSDAQ 기타서비스 N N N N N 16880 -560 5 -3.21 655852880 38530 52.08 17320 17440 16850 22650 12210 17440 17019.51 0.68 0 -18984 18686 18062 17656 17032 16626 18375 17345 16 5210 200 10810 10 1 7942750 1341 25.54 1.42 12 0.49 661.00 11848.00 82200 20240614 -79.46 16760 20241115 0.72 82200 -79.46 20240614 16760 0.72 20241115 82200 -79.46 20240614 16760 0.72 20241115 2.65 N 453450 200 15 억 53950 N N 0 N 00 N
9 20241121 091319 57 100.00 KOSDAQ 기타서비스 N N N N N 17140 -300 5 -1.72 185789650 10785 14.58 17320 17440 17110 22650 12210 17440 17222.29 0.68 0 -8199 18686 18062 17656 17032 16626 18375 17345 16 5210 200 10810 10 1 7942750 1361 25.93 1.45 12 0.14 661.00 11848.00 82200 20240614 -79.15 16760 20241115 2.27 82200 -79.15 20240614 16760 2.27 20241115 82200 -79.15 20240614 16760 2.27 20241115 2.65 N 453450 200 15 억 53950 N N 0 N 00 N
10 20241120 161305 57 100.00 KOSDAQ 기타서비스 N N N N N 17440 190 2 1.10 1272489290 72092 131.08 17250 18280 17250 22400 12080 17250 17651.57 0.68 0 271 17936 17592 17326 16982 16716 17460 16850 16 5150 200 10690 10 1 7942750 1385 26.38 1.47 12 0.91 661.00 11848.00 82200 20240614 -78.78 16760 20241115 4.06 82200 -78.78 20240614 16760 4.06 20241115 82200 -78.78 20240614 16760 4.06 20241115 2.68 N 453450 200 15 억 53657 N N 0 N 00 N
11 20241120 151326 57 100.00 KOSDAQ 기타서비스 N N N N N 17510 260 2 1.51 1215859440 68845 125.18 17250 18280 17250 22400 12080 17250 17661.12 0.68 0 941 17936 17592 17326 16982 16716 17460 16850 16 5150 200 10690 10 1 7942750 1391 26.49 1.48 12 0.87 661.00 11848.00 82200 20240614 -78.70 16760 20241115 4.47 82200 -78.70 20240614 16760 4.47 20241115 82200 -78.70 20240614 16760 4.47 20241115 2.68 N 453450 200 15 억 53657 N N 0 N 00 N
12 20241120 141327 57 100.00 KOSDAQ 기타서비스 N N N N N 17650 400 2 2.32 1098016930 62126 112.96 17250 18280 17250 22400 12080 17250 17674.37 0.68 0 251 17936 17592 17326 16982 16716 17460 16850 16 5150 200 10690 10 1 7942750 1402 26.70 1.49 12 0.78 661.00 11848.00 82200 20240614 -78.53 16760 20241115 5.31 82200 -78.53 20240614 16760 5.31 20241115 82200 -78.53 20240614 16760 5.31 20241115 2.68 N 453450 200 15 억 53657 N N 0 N 00 N