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

9
466410/price/prices-20241101.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20241121,161315,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,16790,-360,5,-2.10,5296769310,308340,38.41,17640,17920,16500,22250,12010,17150,17180.54,0.12,0,-237,19496,18322,17416,16242,15336,17870,15790,25,5100,500,12000,10,1,5037023,846,0.00,0.00,12,6.12,0.00,0.00,23200,20241119,-27.63,16500,20241121,1.76,23200,-27.63,20241119,16500,1.76,20241121,23200,-27.63,20241119,16500,1.76,20241121,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N
20241121,151339,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,16700,-450,5,-2.62,5169165590,300736,37.47,17640,17920,16500,22250,12010,17150,17188.51,0.12,0,-234,19496,18322,17416,16242,15336,17870,15790,25,5100,500,12000,10,1,5037023,841,0.00,0.00,12,5.97,0.00,0.00,23200,20241119,-28.02,16500,20241121,1.21,23200,-28.02,20241119,16500,1.21,20241121,23200,-28.02,20241119,16500,1.21,20241121,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N
20241121,141335,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,16970,-180,5,-1.05,4695295200,272522,33.95,17640,17920,16500,22250,12010,17150,17229.35,0.12,0,-148,19496,18322,17416,16242,15336,17870,15790,25,5100,500,12000,10,1,5037023,855,0.00,0.00,12,5.41,0.00,0.00,23200,20241119,-26.85,16500,20241121,2.85,23200,-26.85,20241119,16500,2.85,20241121,23200,-26.85,20241119,16500,2.85,20241121,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N
20241121,131326,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16920,-230,5,-1.34,3918547890,226203,28.18,17640,17920,16800,22250,12010,17150,17323.93,0.12,0,-103,19496,18322,17416,16242,15336,17870,15790,25,5100,500,12000,10,1,5037023,852,0.00,0.00,12,4.49,0.00,0.00,23200,20241119,-27.07,16510,20241120,2.48,23200,-27.07,20241119,16510,2.48,20241120,23200,-27.07,20241119,16510,2.48,20241120,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N
20241121,121330,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16860,-290,5,-1.69,3576428000,205979,25.66,17640,17920,16800,22250,12010,17150,17364.13,0.12,0,-176,19496,18322,17416,16242,15336,17870,15790,25,5100,500,12000,10,1,5037023,849,0.00,0.00,12,4.09,0.00,0.00,23200,20241119,-27.33,16510,20241120,2.12,23200,-27.33,20241119,16510,2.12,20241120,23200,-27.33,20241119,16510,2.12,20241120,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N
20241121,111334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17150,0,3,0.00,3138889170,180099,22.44,17640,17920,17020,22250,12010,17150,17430.28,0.12,0,84,19496,18322,17416,16242,15336,17870,15790,25,5100,500,12000,10,1,5037023,864,0.00,0.00,12,3.58,0.00,0.00,23200,20241119,-26.08,16510,20241120,3.88,23200,-26.08,20241119,16510,3.88,20241120,23200,-26.08,20241119,16510,3.88,20241120,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N
20241121,101333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17410,260,2,1.52,2495916040,142668,17.77,17640,17920,17070,22250,12010,17150,17497.06,0.12,0,-138,19496,18322,17416,16242,15336,17870,15790,25,5100,500,12000,10,1,5037023,877,0.00,0.00,12,2.83,0.00,0.00,23200,20241119,-24.96,16510,20241120,5.45,23200,-24.96,20241119,16510,5.45,20241120,23200,-24.96,20241119,16510,5.45,20241120,0.00,N,466410,500,25 억,,5814,N,N,0,N,00,N
20241121,091332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17500,350,2,2.04,1325486950,75288,9.38,17640,17920,17340,22250,12010,17150,17611.82,0.12,0,411,19496,18322,17416,16242,15336,17870,15790,25,5100,500,12000,10,1,5037023,881,0.00,0.00,12,1.49,0.00,0.00,23200,20241119,-24.57,16510,20241120,6.00,23200,-24.57,20241119,16510,6.00,20241120,23200,-24.57,20241119,16510,6.00,20241120,0.00,N,466410,500,25 억,,5814,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 161315 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 16790 -360 5 -2.10 5296769310 308340 38.41 17640 17920 16500 22250 12010 17150 17180.54 0.12 0 -237 19496 18322 17416 16242 15336 17870 15790 25 5100 500 12000 10 1 5037023 846 0.00 0.00 12 6.12 0.00 0.00 23200 20241119 -27.63 16500 20241121 1.76 23200 -27.63 20241119 16500 1.76 20241121 23200 -27.63 20241119 16500 1.76 20241121 0.00 N 466410 500 25 억 5814 N N 0 N 00 N
3 20241121 151339 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 16700 -450 5 -2.62 5169165590 300736 37.47 17640 17920 16500 22250 12010 17150 17188.51 0.12 0 -234 19496 18322 17416 16242 15336 17870 15790 25 5100 500 12000 10 1 5037023 841 0.00 0.00 12 5.97 0.00 0.00 23200 20241119 -28.02 16500 20241121 1.21 23200 -28.02 20241119 16500 1.21 20241121 23200 -28.02 20241119 16500 1.21 20241121 0.00 N 466410 500 25 억 5814 N N 0 N 00 N
4 20241121 141335 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 16970 -180 5 -1.05 4695295200 272522 33.95 17640 17920 16500 22250 12010 17150 17229.35 0.12 0 -148 19496 18322 17416 16242 15336 17870 15790 25 5100 500 12000 10 1 5037023 855 0.00 0.00 12 5.41 0.00 0.00 23200 20241119 -26.85 16500 20241121 2.85 23200 -26.85 20241119 16500 2.85 20241121 23200 -26.85 20241119 16500 2.85 20241121 0.00 N 466410 500 25 억 5814 N N 0 N 00 N
5 20241121 131326 57 100.00 KOSDAQ 기타서비스 N N N N N 16920 -230 5 -1.34 3918547890 226203 28.18 17640 17920 16800 22250 12010 17150 17323.93 0.12 0 -103 19496 18322 17416 16242 15336 17870 15790 25 5100 500 12000 10 1 5037023 852 0.00 0.00 12 4.49 0.00 0.00 23200 20241119 -27.07 16510 20241120 2.48 23200 -27.07 20241119 16510 2.48 20241120 23200 -27.07 20241119 16510 2.48 20241120 0.00 N 466410 500 25 억 5814 N N 0 N 00 N
6 20241121 121330 57 100.00 KOSDAQ 기타서비스 N N N N N 16860 -290 5 -1.69 3576428000 205979 25.66 17640 17920 16800 22250 12010 17150 17364.13 0.12 0 -176 19496 18322 17416 16242 15336 17870 15790 25 5100 500 12000 10 1 5037023 849 0.00 0.00 12 4.09 0.00 0.00 23200 20241119 -27.33 16510 20241120 2.12 23200 -27.33 20241119 16510 2.12 20241120 23200 -27.33 20241119 16510 2.12 20241120 0.00 N 466410 500 25 억 5814 N N 0 N 00 N
7 20241121 111334 57 100.00 KOSDAQ 기타서비스 N N N N N 17150 0 3 0.00 3138889170 180099 22.44 17640 17920 17020 22250 12010 17150 17430.28 0.12 0 84 19496 18322 17416 16242 15336 17870 15790 25 5100 500 12000 10 1 5037023 864 0.00 0.00 12 3.58 0.00 0.00 23200 20241119 -26.08 16510 20241120 3.88 23200 -26.08 20241119 16510 3.88 20241120 23200 -26.08 20241119 16510 3.88 20241120 0.00 N 466410 500 25 억 5814 N N 0 N 00 N
8 20241121 101333 57 100.00 KOSDAQ 기타서비스 N N N N N 17410 260 2 1.52 2495916040 142668 17.77 17640 17920 17070 22250 12010 17150 17497.06 0.12 0 -138 19496 18322 17416 16242 15336 17870 15790 25 5100 500 12000 10 1 5037023 877 0.00 0.00 12 2.83 0.00 0.00 23200 20241119 -24.96 16510 20241120 5.45 23200 -24.96 20241119 16510 5.45 20241120 23200 -24.96 20241119 16510 5.45 20241120 0.00 N 466410 500 25 억 5814 N N 0 N 00 N
9 20241121 091332 57 100.00 KOSDAQ 기타서비스 N N N N N 17500 350 2 2.04 1325486950 75288 9.38 17640 17920 17340 22250 12010 17150 17611.82 0.12 0 411 19496 18322 17416 16242 15336 17870 15790 25 5100 500 12000 10 1 5037023 881 0.00 0.00 12 1.49 0.00 0.00 23200 20241119 -24.57 16510 20241120 6.00 23200 -24.57 20241119 16510 6.00 20241120 23200 -24.57 20241119 16510 6.00 20241120 0.00 N 466410 500 25 억 5814 N N 0 N 00 N