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
115180/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
20241121,160757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4450,20,2,0.45,207949740,47155,53.02,4430,4465,4265,5750,3105,4430,4409.92,0.85,0,595,4693,4561,4388,4256,4083,4627,4322,161,1320,500,3010,5,1,32292671,1437,-4.55,2.69,12,0.15,-978.00,1655.00,6500,20231220,-31.54,2972,20231208,49.73,5860,-24.06,20241021,3200,39.06,20240805,7140,-37.68,20231215,3200,39.06,20240805,0.61,N,115180,500,161 억,,275550,N,N,0,N,00,N
20241121,150815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4395,-35,5,-0.79,194172975,44027,49.51,4430,4465,4265,5750,3105,4430,4410.31,0.85,0,181,4693,4561,4388,4256,4083,4627,4322,161,1320,500,3010,5,1,32292671,1419,-4.49,2.66,12,0.14,-978.00,1655.00,6500,20231220,-32.38,2972,20231208,47.88,5860,-25.00,20241021,3200,37.34,20240805,7140,-38.45,20231215,3200,37.34,20240805,0.61,N,115180,500,161 억,,275550,N,N,0,N,00,N
20241121,140814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4380,-50,5,-1.13,163628620,37104,41.72,4430,4465,4265,5750,3105,4430,4410.00,0.85,0,2421,4693,4561,4388,4256,4083,4627,4322,161,1320,500,3010,5,1,32292671,1414,-4.48,2.65,12,0.11,-978.00,1655.00,6500,20231220,-32.62,2972,20231208,47.38,5860,-25.26,20241021,3200,36.88,20240805,7140,-38.66,20231215,3200,36.88,20240805,0.61,N,115180,500,161 억,,275550,N,N,0,N,00,N
20241121,130806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4440,10,2,0.23,107939505,24429,27.47,4430,4465,4265,5750,3105,4430,4418.50,0.85,0,6794,4693,4561,4388,4256,4083,4627,4322,161,1320,500,3010,5,1,32292671,1434,-4.54,2.68,12,0.08,-978.00,1655.00,6500,20231220,-31.69,2972,20231208,49.39,5860,-24.23,20241021,3200,38.75,20240805,7140,-37.82,20231215,3200,38.75,20240805,0.61,N,115180,500,161 억,,275550,N,N,0,N,00,N
20241121,120806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4430,0,3,0.00,95139100,21552,24.23,4430,4465,4265,5750,3105,4430,4414.39,0.85,0,5183,4693,4561,4388,4256,4083,4627,4322,161,1320,500,3010,5,1,32292671,1431,-4.53,2.68,12,0.07,-978.00,1655.00,6500,20231220,-31.85,2972,20231208,49.06,5860,-24.40,20241021,3200,38.44,20240805,7140,-37.96,20231215,3200,38.44,20240805,0.61,N,115180,500,161 억,,275550,N,N,0,N,00,N
20241121,110810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4455,25,2,0.56,88827575,20129,22.63,4430,4465,4265,5750,3105,4430,4412.91,0.85,0,4300,4693,4561,4388,4256,4083,4627,4322,161,1320,500,3010,5,1,32292671,1439,-4.56,2.69,12,0.06,-978.00,1655.00,6500,20231220,-31.46,2972,20231208,49.90,5860,-23.98,20241021,3200,39.22,20240805,7140,-37.61,20231215,3200,39.22,20240805,0.61,N,115180,500,161 억,,275550,N,N,0,N,00,N
20241121,100810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4430,0,3,0.00,51714905,11753,13.22,4430,4465,4265,5750,3105,4430,4400.13,0.85,0,3812,4693,4561,4388,4256,4083,4627,4322,161,1320,500,3010,5,1,32292671,1431,-4.53,2.68,12,0.04,-978.00,1655.00,6500,20231220,-31.85,2972,20231208,49.06,5860,-24.40,20241021,3200,38.44,20240805,7140,-37.96,20231215,3200,38.44,20240805,0.61,N,115180,500,161 억,,275550,N,N,0,N,00,N
20241121,090810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4350,-80,5,-1.81,7261295,1660,1.87,4430,4450,4265,5750,3105,4430,4374.04,0.85,0,-186,4693,4561,4388,4256,4083,4627,4322,161,1320,500,3010,5,1,32292671,1405,-4.45,2.63,12,0.01,-978.00,1655.00,6500,20231220,-33.08,2972,20231208,46.37,5860,-25.77,20241021,3200,35.94,20240805,7140,-39.08,20231215,3200,35.94,20240805,0.61,N,115180,500,161 억,,275550,N,N,0,N,00,N
20241120,160803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4430,55,2,1.26,387810280,88845,89.68,4375,4520,4215,5680,3065,4375,4365.02,0.84,0,2861,4565,4470,4305,4210,4045,4517,4257,161,1305,500,2970,5,1,32292671,1431,-4.53,2.68,12,0.28,-978.00,1655.00,6500,20231220,-31.85,2972,20231208,49.06,5860,-24.40,20241021,3200,38.44,20240805,7140,-37.96,20231215,3200,38.44,20240805,0.61,N,115180,500,161 억,,272690,N,N,0,N,00,N
20241120,150813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4485,110,2,2.51,358646940,82259,83.03,4375,4520,4215,5680,3065,4375,4359.97,0.84,0,3066,4565,4470,4305,4210,4045,4517,4257,161,1305,500,2970,5,1,32292671,1448,-4.59,2.71,12,0.25,-978.00,1655.00,6500,20231220,-31.00,2972,20231208,50.91,5860,-23.46,20241021,3200,40.16,20240805,7140,-37.18,20231215,3200,40.16,20240805,0.61,N,115180,500,161 억,,272690,N,N,0,N,00,N
20241120,140815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4420,45,2,1.03,274622015,63366,63.96,4375,4455,4215,5680,3065,4375,4333.90,0.84,0,-4476,4565,4470,4305,4210,4045,4517,4257,161,1305,500,2970,5,1,32292671,1427,-4.52,2.67,12,0.20,-978.00,1655.00,6500,20231220,-32.00,2972,20231208,48.72,5860,-24.57,20241021,3200,38.12,20240805,7140,-38.10,20231215,3200,38.12,20240805,0.61,N,115180,500,161 억,,272690,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 160757 57 100.00 KOSDAQ 기타서비스 N N N N N 4450 20 2 0.45 207949740 47155 53.02 4430 4465 4265 5750 3105 4430 4409.92 0.85 0 595 4693 4561 4388 4256 4083 4627 4322 161 1320 500 3010 5 1 32292671 1437 -4.55 2.69 12 0.15 -978.00 1655.00 6500 20231220 -31.54 2972 20231208 49.73 5860 -24.06 20241021 3200 39.06 20240805 7140 -37.68 20231215 3200 39.06 20240805 0.61 N 115180 500 161 억 275550 N N 0 N 00 N
3 20241121 150815 57 100.00 KOSDAQ 기타서비스 N N N N N 4395 -35 5 -0.79 194172975 44027 49.51 4430 4465 4265 5750 3105 4430 4410.31 0.85 0 181 4693 4561 4388 4256 4083 4627 4322 161 1320 500 3010 5 1 32292671 1419 -4.49 2.66 12 0.14 -978.00 1655.00 6500 20231220 -32.38 2972 20231208 47.88 5860 -25.00 20241021 3200 37.34 20240805 7140 -38.45 20231215 3200 37.34 20240805 0.61 N 115180 500 161 억 275550 N N 0 N 00 N
4 20241121 140814 57 100.00 KOSDAQ 기타서비스 N N N N N 4380 -50 5 -1.13 163628620 37104 41.72 4430 4465 4265 5750 3105 4430 4410.00 0.85 0 2421 4693 4561 4388 4256 4083 4627 4322 161 1320 500 3010 5 1 32292671 1414 -4.48 2.65 12 0.11 -978.00 1655.00 6500 20231220 -32.62 2972 20231208 47.38 5860 -25.26 20241021 3200 36.88 20240805 7140 -38.66 20231215 3200 36.88 20240805 0.61 N 115180 500 161 억 275550 N N 0 N 00 N
5 20241121 130806 57 100.00 KOSDAQ 기타서비스 N N N N N 4440 10 2 0.23 107939505 24429 27.47 4430 4465 4265 5750 3105 4430 4418.50 0.85 0 6794 4693 4561 4388 4256 4083 4627 4322 161 1320 500 3010 5 1 32292671 1434 -4.54 2.68 12 0.08 -978.00 1655.00 6500 20231220 -31.69 2972 20231208 49.39 5860 -24.23 20241021 3200 38.75 20240805 7140 -37.82 20231215 3200 38.75 20240805 0.61 N 115180 500 161 억 275550 N N 0 N 00 N
6 20241121 120806 57 100.00 KOSDAQ 기타서비스 N N N N N 4430 0 3 0.00 95139100 21552 24.23 4430 4465 4265 5750 3105 4430 4414.39 0.85 0 5183 4693 4561 4388 4256 4083 4627 4322 161 1320 500 3010 5 1 32292671 1431 -4.53 2.68 12 0.07 -978.00 1655.00 6500 20231220 -31.85 2972 20231208 49.06 5860 -24.40 20241021 3200 38.44 20240805 7140 -37.96 20231215 3200 38.44 20240805 0.61 N 115180 500 161 억 275550 N N 0 N 00 N
7 20241121 110810 57 100.00 KOSDAQ 기타서비스 N N N N N 4455 25 2 0.56 88827575 20129 22.63 4430 4465 4265 5750 3105 4430 4412.91 0.85 0 4300 4693 4561 4388 4256 4083 4627 4322 161 1320 500 3010 5 1 32292671 1439 -4.56 2.69 12 0.06 -978.00 1655.00 6500 20231220 -31.46 2972 20231208 49.90 5860 -23.98 20241021 3200 39.22 20240805 7140 -37.61 20231215 3200 39.22 20240805 0.61 N 115180 500 161 억 275550 N N 0 N 00 N
8 20241121 100810 57 100.00 KOSDAQ 기타서비스 N N N N N 4430 0 3 0.00 51714905 11753 13.22 4430 4465 4265 5750 3105 4430 4400.13 0.85 0 3812 4693 4561 4388 4256 4083 4627 4322 161 1320 500 3010 5 1 32292671 1431 -4.53 2.68 12 0.04 -978.00 1655.00 6500 20231220 -31.85 2972 20231208 49.06 5860 -24.40 20241021 3200 38.44 20240805 7140 -37.96 20231215 3200 38.44 20240805 0.61 N 115180 500 161 억 275550 N N 0 N 00 N
9 20241121 090810 57 100.00 KOSDAQ 기타서비스 N N N N N 4350 -80 5 -1.81 7261295 1660 1.87 4430 4450 4265 5750 3105 4430 4374.04 0.85 0 -186 4693 4561 4388 4256 4083 4627 4322 161 1320 500 3010 5 1 32292671 1405 -4.45 2.63 12 0.01 -978.00 1655.00 6500 20231220 -33.08 2972 20231208 46.37 5860 -25.77 20241021 3200 35.94 20240805 7140 -39.08 20231215 3200 35.94 20240805 0.61 N 115180 500 161 억 275550 N N 0 N 00 N
10 20241120 160803 57 100.00 KOSDAQ 기타서비스 N N N N N 4430 55 2 1.26 387810280 88845 89.68 4375 4520 4215 5680 3065 4375 4365.02 0.84 0 2861 4565 4470 4305 4210 4045 4517 4257 161 1305 500 2970 5 1 32292671 1431 -4.53 2.68 12 0.28 -978.00 1655.00 6500 20231220 -31.85 2972 20231208 49.06 5860 -24.40 20241021 3200 38.44 20240805 7140 -37.96 20231215 3200 38.44 20240805 0.61 N 115180 500 161 억 272690 N N 0 N 00 N
11 20241120 150813 57 100.00 KOSDAQ 기타서비스 N N N N N 4485 110 2 2.51 358646940 82259 83.03 4375 4520 4215 5680 3065 4375 4359.97 0.84 0 3066 4565 4470 4305 4210 4045 4517 4257 161 1305 500 2970 5 1 32292671 1448 -4.59 2.71 12 0.25 -978.00 1655.00 6500 20231220 -31.00 2972 20231208 50.91 5860 -23.46 20241021 3200 40.16 20240805 7140 -37.18 20231215 3200 40.16 20240805 0.61 N 115180 500 161 억 272690 N N 0 N 00 N
12 20241120 140815 57 100.00 KOSDAQ 기타서비스 N N N N N 4420 45 2 1.03 274622015 63366 63.96 4375 4455 4215 5680 3065 4375 4333.90 0.84 0 -4476 4565 4470 4305 4210 4045 4517 4257 161 1305 500 2970 5 1 32292671 1427 -4.52 2.67 12 0.20 -978.00 1655.00 6500 20231220 -32.00 2972 20231208 48.72 5860 -24.57 20241021 3200 38.12 20240805 7140 -38.10 20231215 3200 38.12 20240805 0.61 N 115180 500 161 억 272690 N N 0 N 00 N