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
083790/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
20241121,160647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,-15,5,-0.60,423647790,173184,123.33,2465,2540,2410,3260,1760,2510,2446.23,3.76,0,2080,2603,2556,2498,2451,2393,2527,2422,384,750,500,1750,5,1,76894182,1919,-4.24,1.55,12,0.23,-589.00,1611.00,4385,20240318,-43.10,2015,20241018,23.82,4385,-43.10,20240318,2015,23.82,20241018,4385,-43.10,20240318,2015,23.82,20241018,0.16,N,083790,500,384 억,,2889884,N,N,0,N,00,N
20241121,150702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-60,5,-2.39,331202010,135537,96.52,2465,2540,2410,3260,1760,2510,2443.63,3.76,0,15211,2603,2556,2498,2451,2393,2527,2422,384,750,500,1750,5,1,76894182,1884,-4.16,1.52,12,0.18,-589.00,1611.00,4385,20240318,-44.13,2015,20241018,21.59,4385,-44.13,20240318,2015,21.59,20241018,4385,-44.13,20240318,2015,21.59,20241018,0.16,N,083790,500,384 억,,2889884,N,N,0,N,00,N
20241121,140703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-85,5,-3.39,262670175,107333,76.43,2465,2540,2415,3260,1760,2510,2447.25,3.76,0,20257,2603,2556,2498,2451,2393,2527,2422,384,750,500,1750,5,1,76894182,1865,-4.12,1.51,12,0.14,-589.00,1611.00,4385,20240318,-44.70,2015,20241018,20.35,4385,-44.70,20240318,2015,20.35,20241018,4385,-44.70,20240318,2015,20.35,20241018,0.16,N,083790,500,384 억,,2889884,N,N,0,N,00,N
20241121,130653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-60,5,-2.39,245130245,100111,71.29,2465,2540,2415,3260,1760,2510,2448.58,3.76,0,21757,2603,2556,2498,2451,2393,2527,2422,384,750,500,1750,5,1,76894182,1884,-4.16,1.52,12,0.13,-589.00,1611.00,4385,20240318,-44.13,2015,20241018,21.59,4385,-44.13,20240318,2015,21.59,20241018,4385,-44.13,20240318,2015,21.59,20241018,0.16,N,083790,500,384 억,,2889884,N,N,0,N,00,N
20241121,120654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-60,5,-2.39,234820390,95897,68.29,2465,2540,2415,3260,1760,2510,2448.67,3.76,0,22831,2603,2556,2498,2451,2393,2527,2422,384,750,500,1750,5,1,76894182,1884,-4.16,1.52,12,0.12,-589.00,1611.00,4385,20240318,-44.13,2015,20241018,21.59,4385,-44.13,20240318,2015,21.59,20241018,4385,-44.13,20240318,2015,21.59,20241018,0.16,N,083790,500,384 억,,2889884,N,N,0,N,00,N
20241121,110656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,-60,5,-2.39,232625275,94997,67.65,2465,2540,2415,3260,1760,2510,2448.76,3.76,0,23604,2603,2556,2498,2451,2393,2527,2422,384,750,500,1750,5,1,76894182,1884,-4.16,1.52,12,0.12,-589.00,1611.00,4385,20240318,-44.13,2015,20241018,21.59,4385,-44.13,20240318,2015,21.59,20241018,4385,-44.13,20240318,2015,21.59,20241018,0.16,N,083790,500,384 억,,2889884,N,N,0,N,00,N
20241121,100659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,-15,5,-0.60,97505760,39594,28.20,2465,2540,2440,3260,1760,2510,2462.64,3.76,0,-1646,2603,2556,2498,2451,2393,2527,2422,384,750,500,1750,5,1,76894182,1919,-4.24,1.55,12,0.05,-589.00,1611.00,4385,20240318,-43.10,2015,20241018,23.82,4385,-43.10,20240318,2015,23.82,20241018,4385,-43.10,20240318,2015,23.82,20241018,0.16,N,083790,500,384 억,,2889884,N,N,0,N,00,N
20241121,090658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2495,-15,5,-0.60,1212145,491,0.35,2465,2510,2465,3260,1760,2510,2468.73,3.76,0,199,2603,2556,2498,2451,2393,2527,2422,384,750,500,1750,5,1,76894182,1919,-4.24,1.55,12,0.00,-589.00,1611.00,4385,20240318,-43.10,2015,20241018,23.82,4385,-43.10,20240318,2015,23.82,20241018,4385,-43.10,20240318,2015,23.82,20241018,0.16,N,083790,500,384 억,,2889884,N,N,0,N,00,N
20241120,160651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,-30,5,-1.18,348020330,139841,70.36,2540,2545,2440,3300,1780,2540,2488.68,3.78,0,-17891,2630,2585,2515,2470,2400,2597,2482,384,760,500,1770,5,1,76894182,1930,-4.26,1.56,12,0.18,-589.00,1611.00,4385,20240318,-42.76,2015,20241018,24.57,4385,-42.76,20240318,2015,24.57,20241018,4385,-42.76,20240318,2015,24.57,20241018,0.16,N,083790,500,384 억,,2907688,N,N,0,N,00,N
20241120,150701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2505,-35,5,-1.38,266209985,107404,54.04,2540,2540,2440,3300,1780,2540,2478.59,3.78,0,-8724,2630,2585,2515,2470,2400,2597,2482,384,760,500,1770,5,1,76894182,1926,-4.25,1.55,12,0.14,-589.00,1611.00,4385,20240318,-42.87,2015,20241018,24.32,4385,-42.87,20240318,2015,24.32,20241018,4385,-42.87,20240318,2015,24.32,20241018,0.16,N,083790,500,384 억,,2907688,N,N,0,N,00,N
20241120,140702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,-80,5,-3.15,213041865,86089,43.32,2540,2540,2440,3300,1780,2540,2474.67,3.78,0,-7840,2630,2585,2515,2470,2400,2597,2482,384,760,500,1770,5,1,76894182,1892,-4.18,1.53,12,0.11,-589.00,1611.00,4385,20240318,-43.90,2015,20241018,22.08,4385,-43.90,20240318,2015,22.08,20241018,4385,-43.90,20240318,2015,22.08,20241018,0.16,N,083790,500,384 억,,2907688,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 160647 57 100.00 KOSDAQ 기타서비스 N N N N N 2495 -15 5 -0.60 423647790 173184 123.33 2465 2540 2410 3260 1760 2510 2446.23 3.76 0 2080 2603 2556 2498 2451 2393 2527 2422 384 750 500 1750 5 1 76894182 1919 -4.24 1.55 12 0.23 -589.00 1611.00 4385 20240318 -43.10 2015 20241018 23.82 4385 -43.10 20240318 2015 23.82 20241018 4385 -43.10 20240318 2015 23.82 20241018 0.16 N 083790 500 384 억 2889884 N N 0 N 00 N
3 20241121 150702 57 100.00 KOSDAQ 기타서비스 N N N N N 2450 -60 5 -2.39 331202010 135537 96.52 2465 2540 2410 3260 1760 2510 2443.63 3.76 0 15211 2603 2556 2498 2451 2393 2527 2422 384 750 500 1750 5 1 76894182 1884 -4.16 1.52 12 0.18 -589.00 1611.00 4385 20240318 -44.13 2015 20241018 21.59 4385 -44.13 20240318 2015 21.59 20241018 4385 -44.13 20240318 2015 21.59 20241018 0.16 N 083790 500 384 억 2889884 N N 0 N 00 N
4 20241121 140703 57 100.00 KOSDAQ 기타서비스 N N N N N 2425 -85 5 -3.39 262670175 107333 76.43 2465 2540 2415 3260 1760 2510 2447.25 3.76 0 20257 2603 2556 2498 2451 2393 2527 2422 384 750 500 1750 5 1 76894182 1865 -4.12 1.51 12 0.14 -589.00 1611.00 4385 20240318 -44.70 2015 20241018 20.35 4385 -44.70 20240318 2015 20.35 20241018 4385 -44.70 20240318 2015 20.35 20241018 0.16 N 083790 500 384 억 2889884 N N 0 N 00 N
5 20241121 130653 57 100.00 KOSDAQ 기타서비스 N N N N N 2450 -60 5 -2.39 245130245 100111 71.29 2465 2540 2415 3260 1760 2510 2448.58 3.76 0 21757 2603 2556 2498 2451 2393 2527 2422 384 750 500 1750 5 1 76894182 1884 -4.16 1.52 12 0.13 -589.00 1611.00 4385 20240318 -44.13 2015 20241018 21.59 4385 -44.13 20240318 2015 21.59 20241018 4385 -44.13 20240318 2015 21.59 20241018 0.16 N 083790 500 384 억 2889884 N N 0 N 00 N
6 20241121 120654 57 100.00 KOSDAQ 기타서비스 N N N N N 2450 -60 5 -2.39 234820390 95897 68.29 2465 2540 2415 3260 1760 2510 2448.67 3.76 0 22831 2603 2556 2498 2451 2393 2527 2422 384 750 500 1750 5 1 76894182 1884 -4.16 1.52 12 0.12 -589.00 1611.00 4385 20240318 -44.13 2015 20241018 21.59 4385 -44.13 20240318 2015 21.59 20241018 4385 -44.13 20240318 2015 21.59 20241018 0.16 N 083790 500 384 억 2889884 N N 0 N 00 N
7 20241121 110656 57 100.00 KOSDAQ 기타서비스 N N N N N 2450 -60 5 -2.39 232625275 94997 67.65 2465 2540 2415 3260 1760 2510 2448.76 3.76 0 23604 2603 2556 2498 2451 2393 2527 2422 384 750 500 1750 5 1 76894182 1884 -4.16 1.52 12 0.12 -589.00 1611.00 4385 20240318 -44.13 2015 20241018 21.59 4385 -44.13 20240318 2015 21.59 20241018 4385 -44.13 20240318 2015 21.59 20241018 0.16 N 083790 500 384 억 2889884 N N 0 N 00 N
8 20241121 100659 57 100.00 KOSDAQ 기타서비스 N N N N N 2495 -15 5 -0.60 97505760 39594 28.20 2465 2540 2440 3260 1760 2510 2462.64 3.76 0 -1646 2603 2556 2498 2451 2393 2527 2422 384 750 500 1750 5 1 76894182 1919 -4.24 1.55 12 0.05 -589.00 1611.00 4385 20240318 -43.10 2015 20241018 23.82 4385 -43.10 20240318 2015 23.82 20241018 4385 -43.10 20240318 2015 23.82 20241018 0.16 N 083790 500 384 억 2889884 N N 0 N 00 N
9 20241121 090658 57 100.00 KOSDAQ 기타서비스 N N N N N 2495 -15 5 -0.60 1212145 491 0.35 2465 2510 2465 3260 1760 2510 2468.73 3.76 0 199 2603 2556 2498 2451 2393 2527 2422 384 750 500 1750 5 1 76894182 1919 -4.24 1.55 12 0.00 -589.00 1611.00 4385 20240318 -43.10 2015 20241018 23.82 4385 -43.10 20240318 2015 23.82 20241018 4385 -43.10 20240318 2015 23.82 20241018 0.16 N 083790 500 384 억 2889884 N N 0 N 00 N
10 20241120 160651 57 100.00 KOSDAQ 기타서비스 N N N N N 2510 -30 5 -1.18 348020330 139841 70.36 2540 2545 2440 3300 1780 2540 2488.68 3.78 0 -17891 2630 2585 2515 2470 2400 2597 2482 384 760 500 1770 5 1 76894182 1930 -4.26 1.56 12 0.18 -589.00 1611.00 4385 20240318 -42.76 2015 20241018 24.57 4385 -42.76 20240318 2015 24.57 20241018 4385 -42.76 20240318 2015 24.57 20241018 0.16 N 083790 500 384 억 2907688 N N 0 N 00 N
11 20241120 150701 57 100.00 KOSDAQ 기타서비스 N N N N N 2505 -35 5 -1.38 266209985 107404 54.04 2540 2540 2440 3300 1780 2540 2478.59 3.78 0 -8724 2630 2585 2515 2470 2400 2597 2482 384 760 500 1770 5 1 76894182 1926 -4.25 1.55 12 0.14 -589.00 1611.00 4385 20240318 -42.87 2015 20241018 24.32 4385 -42.87 20240318 2015 24.32 20241018 4385 -42.87 20240318 2015 24.32 20241018 0.16 N 083790 500 384 억 2907688 N N 0 N 00 N
12 20241120 140702 57 100.00 KOSDAQ 기타서비스 N N N N N 2460 -80 5 -3.15 213041865 86089 43.32 2540 2540 2440 3300 1780 2540 2474.67 3.78 0 -7840 2630 2585 2515 2470 2400 2597 2482 384 760 500 1770 5 1 76894182 1892 -4.18 1.53 12 0.11 -589.00 1611.00 4385 20240318 -43.90 2015 20241018 22.08 4385 -43.90 20240318 2015 22.08 20241018 4385 -43.90 20240318 2015 22.08 20241018 0.16 N 083790 500 384 억 2907688 N N 0 N 00 N