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
095700/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
20241121,160723,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5680,-50,5,-0.87,1219768680,215216,82.78,5750,5770,5570,7440,4020,5730,5667.65,3.96,0,-29818,6083,5906,5813,5636,5543,5860,5590,228,1710,500,4120,10,1,45540494,2587,-3.51,0.79,12,0.47,-1618.00,7168.00,11870,20231123,-52.15,5570,20241121,1.97,10400,-45.38,20240102,5570,1.97,20241121,11870,-52.15,20231123,5570,1.97,20241121,0.48,N,095700,500,227 억,,1804739,N,N,26,N,00,N
20241121,150738,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5690,-40,5,-0.70,1156454050,204079,78.50,5750,5770,5570,7440,4020,5730,5666.70,3.96,0,-34453,6083,5906,5813,5636,5543,5860,5590,228,1710,500,4120,10,1,45540494,2591,-3.52,0.79,12,0.45,-1618.00,7168.00,11870,20231123,-52.06,5570,20241121,2.15,10400,-45.29,20240102,5570,2.15,20241121,11870,-52.06,20231123,5570,2.15,20241121,0.48,N,095700,500,227 억,,1804739,N,N,36,N,00,N
20241121,140739,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5710,-20,5,-0.35,1070646790,189014,72.70,5750,5770,5570,7440,4020,5730,5664.38,3.96,0,-34421,6083,5906,5813,5636,5543,5860,5590,228,1710,500,4120,10,1,45540494,2600,-3.53,0.80,12,0.42,-1618.00,7168.00,11870,20231123,-51.90,5570,20241121,2.51,10400,-45.10,20240102,5570,2.51,20241121,11870,-51.90,20231123,5570,2.51,20241121,0.48,N,095700,500,227 억,,1804739,N,N,36,N,00,N
20241121,130730,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5730,0,3,0.00,990847060,175092,67.35,5750,5770,5570,7440,4020,5730,5659.01,3.96,0,-29226,6083,5906,5813,5636,5543,5860,5590,228,1710,500,4120,10,1,45540494,2609,-3.54,0.80,12,0.38,-1618.00,7168.00,11870,20231123,-51.73,5570,20241121,2.87,10400,-44.90,20240102,5570,2.87,20241121,11870,-51.73,20231123,5570,2.87,20241121,0.48,N,095700,500,227 억,,1804739,N,N,36,N,00,N
20241121,120731,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5700,-30,5,-0.52,854615310,151269,58.19,5750,5770,5570,7440,4020,5730,5649.64,3.96,0,-28623,6083,5906,5813,5636,5543,5860,5590,228,1710,500,4120,10,1,45540494,2596,-3.52,0.80,12,0.33,-1618.00,7168.00,11870,20231123,-51.98,5570,20241121,2.33,10400,-45.19,20240102,5570,2.33,20241121,11870,-51.98,20231123,5570,2.33,20241121,0.48,N,095700,500,227 억,,1804739,N,N,36,N,00,N
20241121,110734,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5680,-50,5,-0.87,722599350,128112,49.28,5750,5770,5570,7440,4020,5730,5640.37,3.96,0,-26353,6083,5906,5813,5636,5543,5860,5590,228,1710,500,4120,10,1,45540494,2587,-3.51,0.79,12,0.28,-1618.00,7168.00,11870,20231123,-52.15,5570,20241121,1.97,10400,-45.38,20240102,5570,1.97,20241121,11870,-52.15,20231123,5570,1.97,20241121,0.48,N,095700,500,227 억,,1804739,N,N,36,N,00,N
20241121,100734,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5640,-90,5,-1.57,600701660,106609,41.01,5750,5770,5570,7440,4020,5730,5634.62,3.96,0,-27820,6083,5906,5813,5636,5543,5860,5590,228,1710,500,4120,10,1,45540494,2568,-3.49,0.79,12,0.23,-1618.00,7168.00,11870,20231123,-52.49,5570,20241121,1.26,10400,-45.77,20240102,5570,1.26,20241121,11870,-52.49,20231123,5570,1.26,20241121,0.48,N,095700,500,227 억,,1804739,N,N,36,N,00,N
20241121,090735,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5680,-50,5,-0.87,131724660,23186,8.92,5750,5770,5600,7440,4020,5730,5681.22,3.96,0,-9244,6083,5906,5813,5636,5543,5860,5590,228,1710,500,4120,10,1,45540494,2587,-3.51,0.79,12,0.05,-1618.00,7168.00,11870,20231123,-52.15,5600,20241121,1.43,10400,-45.38,20240102,5600,1.43,20241121,11870,-52.15,20231123,5600,1.43,20241121,0.48,N,095700,500,227 억,,1804739,N,N,36,N,00,N
20241120,160728,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5730,-120,5,-2.05,1488004400,255243,103.19,5810,5990,5720,7600,4100,5850,5830.08,4.00,0,-15869,6103,5976,5913,5786,5723,5945,5755,228,1750,500,4210,10,1,45540494,2609,-3.54,0.80,12,0.56,-1618.00,7168.00,11870,20231123,-51.73,5720,20241120,0.17,10400,-44.90,20240102,5720,0.17,20241120,11870,-51.73,20231123,5720,0.17,20241120,0.49,N,095700,500,227 억,,1821322,N,N,36,N,00,N
20241120,150737,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5760,-90,5,-1.54,1318780350,225748,91.27,5810,5990,5740,7600,4100,5850,5841.83,4.00,0,-21941,6103,5976,5913,5786,5723,5945,5755,228,1750,500,4210,10,1,45540494,2623,-3.56,0.80,12,0.50,-1618.00,7168.00,11870,20231123,-51.47,5740,20241120,0.35,10400,-44.62,20240102,5740,0.35,20241120,11870,-51.47,20231123,5740,0.35,20241120,0.49,N,095700,500,227 억,,1821322,N,N,34,N,00,N
20241120,140739,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5850,0,3,0.00,837367530,142703,57.69,5810,5990,5810,7600,4100,5850,5867.90,4.00,0,-14975,6103,5976,5913,5786,5723,5945,5755,228,1750,500,4210,10,1,45540494,2664,-3.62,0.82,12,0.31,-1618.00,7168.00,11870,20231123,-50.72,5810,20241120,0.69,10400,-43.75,20240102,5810,0.69,20241120,11870,-50.72,20231123,5810,0.69,20241120,0.49,N,095700,500,227 억,,1821322,N,N,34,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 160723 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5680 -50 5 -0.87 1219768680 215216 82.78 5750 5770 5570 7440 4020 5730 5667.65 3.96 0 -29818 6083 5906 5813 5636 5543 5860 5590 228 1710 500 4120 10 1 45540494 2587 -3.51 0.79 12 0.47 -1618.00 7168.00 11870 20231123 -52.15 5570 20241121 1.97 10400 -45.38 20240102 5570 1.97 20241121 11870 -52.15 20231123 5570 1.97 20241121 0.48 N 095700 500 227 억 1804739 N N 26 N 00 N
3 20241121 150738 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5690 -40 5 -0.70 1156454050 204079 78.50 5750 5770 5570 7440 4020 5730 5666.70 3.96 0 -34453 6083 5906 5813 5636 5543 5860 5590 228 1710 500 4120 10 1 45540494 2591 -3.52 0.79 12 0.45 -1618.00 7168.00 11870 20231123 -52.06 5570 20241121 2.15 10400 -45.29 20240102 5570 2.15 20241121 11870 -52.06 20231123 5570 2.15 20241121 0.48 N 095700 500 227 억 1804739 N N 36 N 00 N
4 20241121 140739 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5710 -20 5 -0.35 1070646790 189014 72.70 5750 5770 5570 7440 4020 5730 5664.38 3.96 0 -34421 6083 5906 5813 5636 5543 5860 5590 228 1710 500 4120 10 1 45540494 2600 -3.53 0.80 12 0.42 -1618.00 7168.00 11870 20231123 -51.90 5570 20241121 2.51 10400 -45.10 20240102 5570 2.51 20241121 11870 -51.90 20231123 5570 2.51 20241121 0.48 N 095700 500 227 억 1804739 N N 36 N 00 N
5 20241121 130730 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5730 0 3 0.00 990847060 175092 67.35 5750 5770 5570 7440 4020 5730 5659.01 3.96 0 -29226 6083 5906 5813 5636 5543 5860 5590 228 1710 500 4120 10 1 45540494 2609 -3.54 0.80 12 0.38 -1618.00 7168.00 11870 20231123 -51.73 5570 20241121 2.87 10400 -44.90 20240102 5570 2.87 20241121 11870 -51.73 20231123 5570 2.87 20241121 0.48 N 095700 500 227 억 1804739 N N 36 N 00 N
6 20241121 120731 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5700 -30 5 -0.52 854615310 151269 58.19 5750 5770 5570 7440 4020 5730 5649.64 3.96 0 -28623 6083 5906 5813 5636 5543 5860 5590 228 1710 500 4120 10 1 45540494 2596 -3.52 0.80 12 0.33 -1618.00 7168.00 11870 20231123 -51.98 5570 20241121 2.33 10400 -45.19 20240102 5570 2.33 20241121 11870 -51.98 20231123 5570 2.33 20241121 0.48 N 095700 500 227 억 1804739 N N 36 N 00 N
7 20241121 110734 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5680 -50 5 -0.87 722599350 128112 49.28 5750 5770 5570 7440 4020 5730 5640.37 3.96 0 -26353 6083 5906 5813 5636 5543 5860 5590 228 1710 500 4120 10 1 45540494 2587 -3.51 0.79 12 0.28 -1618.00 7168.00 11870 20231123 -52.15 5570 20241121 1.97 10400 -45.38 20240102 5570 1.97 20241121 11870 -52.15 20231123 5570 1.97 20241121 0.48 N 095700 500 227 억 1804739 N N 36 N 00 N
8 20241121 100734 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5640 -90 5 -1.57 600701660 106609 41.01 5750 5770 5570 7440 4020 5730 5634.62 3.96 0 -27820 6083 5906 5813 5636 5543 5860 5590 228 1710 500 4120 10 1 45540494 2568 -3.49 0.79 12 0.23 -1618.00 7168.00 11870 20231123 -52.49 5570 20241121 1.26 10400 -45.77 20240102 5570 1.26 20241121 11870 -52.49 20231123 5570 1.26 20241121 0.48 N 095700 500 227 억 1804739 N N 36 N 00 N
9 20241121 090735 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5680 -50 5 -0.87 131724660 23186 8.92 5750 5770 5600 7440 4020 5730 5681.22 3.96 0 -9244 6083 5906 5813 5636 5543 5860 5590 228 1710 500 4120 10 1 45540494 2587 -3.51 0.79 12 0.05 -1618.00 7168.00 11870 20231123 -52.15 5600 20241121 1.43 10400 -45.38 20240102 5600 1.43 20241121 11870 -52.15 20231123 5600 1.43 20241121 0.48 N 095700 500 227 억 1804739 N N 36 N 00 N
10 20241120 160728 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5730 -120 5 -2.05 1488004400 255243 103.19 5810 5990 5720 7600 4100 5850 5830.08 4.00 0 -15869 6103 5976 5913 5786 5723 5945 5755 228 1750 500 4210 10 1 45540494 2609 -3.54 0.80 12 0.56 -1618.00 7168.00 11870 20231123 -51.73 5720 20241120 0.17 10400 -44.90 20240102 5720 0.17 20241120 11870 -51.73 20231123 5720 0.17 20241120 0.49 N 095700 500 227 억 1821322 N N 36 N 00 N
11 20241120 150737 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5760 -90 5 -1.54 1318780350 225748 91.27 5810 5990 5740 7600 4100 5850 5841.83 4.00 0 -21941 6103 5976 5913 5786 5723 5945 5755 228 1750 500 4210 10 1 45540494 2623 -3.56 0.80 12 0.50 -1618.00 7168.00 11870 20231123 -51.47 5740 20241120 0.35 10400 -44.62 20240102 5740 0.35 20241120 11870 -51.47 20231123 5740 0.35 20241120 0.49 N 095700 500 227 억 1821322 N N 34 N 00 N
12 20241120 140739 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 5850 0 3 0.00 837367530 142703 57.69 5810 5990 5810 7600 4100 5850 5867.90 4.00 0 -14975 6103 5976 5913 5786 5723 5945 5755 228 1750 500 4210 10 1 45540494 2664 -3.62 0.82 12 0.31 -1618.00 7168.00 11870 20231123 -50.72 5810 20241120 0.69 10400 -43.75 20240102 5810 0.69 20241120 11870 -50.72 20231123 5810 0.69 20241120 0.49 N 095700 500 227 억 1821322 N N 34 N 00 N