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
142760/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
20241121,160832,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1271,-20,5,-1.55,75867351,59394,225.50,1291,1309,1221,1678,904,1291,1277.36,0.00,0,-628,1348,1319,1299,1270,1250,1334,1285,189,387,500,870,1,1,37734811,480,5.10,1.24,12,0.16,249.00,1022.00,4500,20240502,-71.76,1221,20241121,4.10,4500,-71.76,20240502,1221,4.10,20241121,4500,-71.76,20240502,1221,4.10,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241121,150851,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1260,-31,5,-2.40,70746151,55340,210.11,1291,1309,1221,1678,904,1291,1278.39,0.00,0,242,1348,1319,1299,1270,1250,1334,1285,189,387,500,870,1,1,37734811,475,5.06,1.23,12,0.15,249.00,1022.00,4500,20240502,-72.00,1221,20241121,3.19,4500,-72.00,20240502,1221,3.19,20241121,4500,-72.00,20240502,1221,3.19,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241121,140850,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1258,-33,5,-2.56,62876240,49093,186.39,1291,1309,1221,1678,904,1291,1280.76,0.00,0,-695,1348,1319,1299,1270,1250,1334,1285,189,387,500,870,1,1,37734811,475,5.05,1.23,12,0.13,249.00,1022.00,4500,20240502,-72.04,1221,20241121,3.03,4500,-72.04,20240502,1221,3.03,20241121,4500,-72.04,20240502,1221,3.03,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241121,130842,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1260,-31,5,-2.40,58583881,45688,173.46,1291,1309,1221,1678,904,1291,1282.26,0.00,0,-1516,1348,1319,1299,1270,1250,1334,1285,189,387,500,870,1,1,37734811,475,5.06,1.23,12,0.12,249.00,1022.00,4500,20240502,-72.00,1221,20241121,3.19,4500,-72.00,20240502,1221,3.19,20241121,4500,-72.00,20240502,1221,3.19,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241121,120842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1288,-3,5,-0.23,30025514,23207,88.11,1291,1309,1280,1678,904,1291,1293.81,0.00,0,-2389,1348,1319,1299,1270,1250,1334,1285,189,387,500,870,1,1,37734811,486,5.17,1.26,12,0.06,249.00,1022.00,4500,20240502,-71.38,1248,20241021,3.21,4500,-71.38,20240502,1248,3.21,20241021,4500,-71.38,20240502,1248,3.21,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241121,110844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1294,3,2,0.23,16991839,13153,49.94,1291,1305,1280,1678,904,1291,1291.86,0.00,0,-584,1348,1319,1299,1270,1250,1334,1285,189,387,500,870,1,1,37734811,488,5.20,1.27,12,0.03,249.00,1022.00,4500,20240502,-71.24,1248,20241021,3.69,4500,-71.24,20240502,1248,3.69,20241021,4500,-71.24,20240502,1248,3.69,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241121,100845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1295,4,2,0.31,7761062,6013,22.83,1291,1305,1280,1678,904,1291,1290.71,0.00,0,-691,1348,1319,1299,1270,1250,1334,1285,189,387,500,870,1,1,37734811,489,5.20,1.27,12,0.02,249.00,1022.00,4500,20240502,-71.22,1248,20241021,3.77,4500,-71.22,20240502,1248,3.77,20241021,4500,-71.22,20240502,1248,3.77,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241121,090846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1291,0,3,0.00,1442518,1118,4.24,1291,1291,1285,1678,904,1291,1290.27,0.00,0,89,1348,1319,1299,1270,1250,1334,1285,189,387,500,870,1,1,37734811,487,5.18,1.26,12,0.00,249.00,1022.00,4500,20240502,-71.31,1248,20241021,3.45,4500,-71.31,20240502,1248,3.45,20241021,4500,-71.31,20240502,1248,3.45,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241120,160838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1291,-14,5,-1.07,33940572,26328,92.21,1279,1328,1279,1696,914,1305,1289.14,0.00,0,-6010,1357,1330,1314,1287,1271,1326,1283,189,391,500,880,1,1,37734811,487,5.18,1.26,12,0.07,249.00,1022.00,4500,20240502,-71.31,1248,20241021,3.45,4500,-71.31,20240502,1248,3.45,20241021,4500,-71.31,20240502,1248,3.45,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241120,150849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1304,-1,5,-0.08,31505040,24446,85.62,1279,1328,1279,1696,914,1305,1288.76,0.00,0,-5812,1357,1330,1314,1287,1271,1326,1283,189,391,500,880,1,1,37734811,492,5.24,1.28,12,0.06,249.00,1022.00,4500,20240502,-71.02,1248,20241021,4.49,4500,-71.02,20240502,1248,4.49,20241021,4500,-71.02,20240502,1248,4.49,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241120,140852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1295,-10,5,-0.77,30991512,24052,84.24,1279,1328,1279,1696,914,1305,1288.52,0.00,0,-5800,1357,1330,1314,1287,1271,1326,1283,189,391,500,880,1,1,37734811,489,5.20,1.27,12,0.06,249.00,1022.00,4500,20240502,-71.22,1248,20241021,3.77,4500,-71.22,20240502,1248,3.77,20241021,4500,-71.22,20240502,1248,3.77,20241021,0.24,N,142760,500,188 억,,0,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 160832 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1271 -20 5 -1.55 75867351 59394 225.50 1291 1309 1221 1678 904 1291 1277.36 0.00 0 -628 1348 1319 1299 1270 1250 1334 1285 189 387 500 870 1 1 37734811 480 5.10 1.24 12 0.16 249.00 1022.00 4500 20240502 -71.76 1221 20241121 4.10 4500 -71.76 20240502 1221 4.10 20241121 4500 -71.76 20240502 1221 4.10 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
3 20241121 150851 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1260 -31 5 -2.40 70746151 55340 210.11 1291 1309 1221 1678 904 1291 1278.39 0.00 0 242 1348 1319 1299 1270 1250 1334 1285 189 387 500 870 1 1 37734811 475 5.06 1.23 12 0.15 249.00 1022.00 4500 20240502 -72.00 1221 20241121 3.19 4500 -72.00 20240502 1221 3.19 20241121 4500 -72.00 20240502 1221 3.19 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
4 20241121 140850 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1258 -33 5 -2.56 62876240 49093 186.39 1291 1309 1221 1678 904 1291 1280.76 0.00 0 -695 1348 1319 1299 1270 1250 1334 1285 189 387 500 870 1 1 37734811 475 5.05 1.23 12 0.13 249.00 1022.00 4500 20240502 -72.04 1221 20241121 3.03 4500 -72.04 20240502 1221 3.03 20241121 4500 -72.04 20240502 1221 3.03 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
5 20241121 130842 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1260 -31 5 -2.40 58583881 45688 173.46 1291 1309 1221 1678 904 1291 1282.26 0.00 0 -1516 1348 1319 1299 1270 1250 1334 1285 189 387 500 870 1 1 37734811 475 5.06 1.23 12 0.12 249.00 1022.00 4500 20240502 -72.00 1221 20241121 3.19 4500 -72.00 20240502 1221 3.19 20241121 4500 -72.00 20240502 1221 3.19 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
6 20241121 120842 57 100.00 KOSDAQ 기타서비스 N N N N N 1288 -3 5 -0.23 30025514 23207 88.11 1291 1309 1280 1678 904 1291 1293.81 0.00 0 -2389 1348 1319 1299 1270 1250 1334 1285 189 387 500 870 1 1 37734811 486 5.17 1.26 12 0.06 249.00 1022.00 4500 20240502 -71.38 1248 20241021 3.21 4500 -71.38 20240502 1248 3.21 20241021 4500 -71.38 20240502 1248 3.21 20241021 0.24 N 142760 500 188 억 0 N N 0 N 00 N
7 20241121 110844 57 100.00 KOSDAQ 기타서비스 N N N N N 1294 3 2 0.23 16991839 13153 49.94 1291 1305 1280 1678 904 1291 1291.86 0.00 0 -584 1348 1319 1299 1270 1250 1334 1285 189 387 500 870 1 1 37734811 488 5.20 1.27 12 0.03 249.00 1022.00 4500 20240502 -71.24 1248 20241021 3.69 4500 -71.24 20240502 1248 3.69 20241021 4500 -71.24 20240502 1248 3.69 20241021 0.24 N 142760 500 188 억 0 N N 0 N 00 N
8 20241121 100845 57 100.00 KOSDAQ 기타서비스 N N N N N 1295 4 2 0.31 7761062 6013 22.83 1291 1305 1280 1678 904 1291 1290.71 0.00 0 -691 1348 1319 1299 1270 1250 1334 1285 189 387 500 870 1 1 37734811 489 5.20 1.27 12 0.02 249.00 1022.00 4500 20240502 -71.22 1248 20241021 3.77 4500 -71.22 20240502 1248 3.77 20241021 4500 -71.22 20240502 1248 3.77 20241021 0.24 N 142760 500 188 억 0 N N 0 N 00 N
9 20241121 090846 57 100.00 KOSDAQ 기타서비스 N N N N N 1291 0 3 0.00 1442518 1118 4.24 1291 1291 1285 1678 904 1291 1290.27 0.00 0 89 1348 1319 1299 1270 1250 1334 1285 189 387 500 870 1 1 37734811 487 5.18 1.26 12 0.00 249.00 1022.00 4500 20240502 -71.31 1248 20241021 3.45 4500 -71.31 20240502 1248 3.45 20241021 4500 -71.31 20240502 1248 3.45 20241021 0.24 N 142760 500 188 억 0 N N 0 N 00 N
10 20241120 160838 57 100.00 KOSDAQ 기타서비스 N N N N N 1291 -14 5 -1.07 33940572 26328 92.21 1279 1328 1279 1696 914 1305 1289.14 0.00 0 -6010 1357 1330 1314 1287 1271 1326 1283 189 391 500 880 1 1 37734811 487 5.18 1.26 12 0.07 249.00 1022.00 4500 20240502 -71.31 1248 20241021 3.45 4500 -71.31 20240502 1248 3.45 20241021 4500 -71.31 20240502 1248 3.45 20241021 0.24 N 142760 500 188 억 0 N N 0 N 00 N
11 20241120 150849 57 100.00 KOSDAQ 기타서비스 N N N N N 1304 -1 5 -0.08 31505040 24446 85.62 1279 1328 1279 1696 914 1305 1288.76 0.00 0 -5812 1357 1330 1314 1287 1271 1326 1283 189 391 500 880 1 1 37734811 492 5.24 1.28 12 0.06 249.00 1022.00 4500 20240502 -71.02 1248 20241021 4.49 4500 -71.02 20240502 1248 4.49 20241021 4500 -71.02 20240502 1248 4.49 20241021 0.24 N 142760 500 188 억 0 N N 0 N 00 N
12 20241120 140852 57 100.00 KOSDAQ 기타서비스 N N N N N 1295 -10 5 -0.77 30991512 24052 84.24 1279 1328 1279 1696 914 1305 1288.52 0.00 0 -5800 1357 1330 1314 1287 1271 1326 1283 189 391 500 880 1 1 37734811 489 5.20 1.27 12 0.06 249.00 1022.00 4500 20240502 -71.22 1248 20241021 3.77 4500 -71.22 20240502 1248 3.77 20241021 4500 -71.22 20240502 1248 3.77 20241021 0.24 N 142760 500 188 억 0 N N 0 N 00 N