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
299660/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
20241121,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6400,-590,5,-8.44,69652136220,9804051,78.64,7220,7740,6350,9080,4900,6990,7105.34,0.69,0,6404,7976,7482,6496,6002,5016,7730,6250,106,2090,500,4330,10,1,21102977,1351,-7.96,2.74,12,46.46,-804.00,2333.00,17310,20240816,-63.03,1733,20240722,269.30,17310,-63.03,20240816,1733,269.30,20240722,17310,-63.03,20240816,1733,269.30,20240722,1.25,N,299660,500,105 억,,145861,N,N,0,N,00,N
20241121,151125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6450,-540,5,-7.73,68667159180,9650487,77.41,7220,7740,6350,9080,4900,6990,7115.42,0.69,0,-3510,7976,7482,6496,6002,5016,7730,6250,106,2090,500,4330,10,1,21102977,1361,-8.02,2.76,12,45.73,-804.00,2333.00,17310,20240816,-62.74,1733,20240722,272.19,17310,-62.74,20240816,1733,272.19,20240722,17310,-62.74,20240816,1733,272.19,20240722,1.25,N,299660,500,105 억,,145861,N,N,0,N,00,N
20241121,141122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,-480,5,-6.87,65888077790,9222282,73.97,7220,7740,6380,9080,4900,6990,7144.46,0.69,0,-18338,7976,7482,6496,6002,5016,7730,6250,106,2090,500,4330,10,1,21102977,1374,-8.10,2.79,12,43.70,-804.00,2333.00,17310,20240816,-62.39,1733,20240722,275.65,17310,-62.39,20240816,1733,275.65,20240722,17310,-62.39,20240816,1733,275.65,20240722,1.25,N,299660,500,105 억,,145861,N,N,0,N,00,N
20241121,131114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6730,-260,5,-3.72,61295230390,8527055,68.40,7220,7740,6700,9080,4900,6990,7188.34,0.69,0,-74820,7976,7482,6496,6002,5016,7730,6250,106,2090,500,4330,10,1,21102977,1420,-8.37,2.88,12,40.41,-804.00,2333.00,17310,20240816,-61.12,1733,20240722,288.34,17310,-61.12,20240816,1733,288.34,20240722,17310,-61.12,20240816,1733,288.34,20240722,1.25,N,299660,500,105 억,,145861,N,N,0,N,00,N
20241121,121115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,-140,5,-2.00,57797205810,8017345,64.31,7220,7740,6750,9080,4900,6990,7209.04,0.69,0,-69047,7976,7482,6496,6002,5016,7730,6250,106,2090,500,4330,10,1,21102977,1446,-8.52,2.94,12,37.99,-804.00,2333.00,17310,20240816,-60.43,1733,20240722,295.27,17310,-60.43,20240816,1733,295.27,20240722,17310,-60.43,20240816,1733,295.27,20240722,1.25,N,299660,500,105 억,,145861,N,N,0,N,00,N
20241121,111120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7050,60,2,0.86,53783211740,7436626,59.65,7220,7740,6750,9080,4900,6990,7232.23,0.69,0,-74513,7976,7482,6496,6002,5016,7730,6250,106,2090,500,4330,10,1,21102977,1488,-8.77,3.02,12,35.24,-804.00,2333.00,17310,20240816,-59.27,1733,20240722,306.81,17310,-59.27,20240816,1733,306.81,20240722,17310,-59.27,20240816,1733,306.81,20240722,1.25,N,299660,500,105 억,,145861,N,N,0,N,00,N
20241121,101118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7110,120,2,1.72,46794384550,6451194,51.75,7220,7740,6750,9080,4900,6990,7253.64,0.69,0,-58683,7976,7482,6496,6002,5016,7730,6250,106,2090,500,4330,10,1,21102977,1500,-8.84,3.05,12,30.57,-804.00,2333.00,17310,20240816,-58.93,1733,20240722,310.27,17310,-58.93,20240816,1733,310.27,20240722,17310,-58.93,20240816,1733,310.27,20240722,1.25,N,299660,500,105 억,,145861,N,N,0,N,00,N
20241121,091120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7350,360,2,5.15,23922657830,3216512,25.80,7220,7740,7170,9080,4900,6990,7437.57,0.69,0,-5086,7976,7482,6496,6002,5016,7730,6250,106,2090,500,4330,10,1,21102977,1551,-9.14,3.15,12,15.24,-804.00,2333.00,17310,20240816,-57.54,1733,20240722,324.12,17310,-57.54,20240816,1733,324.12,20240722,17310,-57.54,20240816,1733,324.12,20240722,1.25,N,299660,500,105 억,,145861,N,N,0,N,00,N
20241120,161110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6990,1610,1,29.93,79907913080,12458800,1230.20,5510,6990,5510,6990,3770,5380,6413.60,0.64,0,9900,6060,5720,5530,5190,5000,5625,5095,106,1610,500,3330,10,1,21102977,1475,-8.69,3.00,12,59.04,-804.00,2333.00,17310,20240816,-59.62,1733,20240722,303.35,17310,-59.62,20240816,1733,303.35,20240722,17310,-59.62,20240816,1733,303.35,20240722,1.19,N,299660,500,105 억,,136067,N,N,0,N,00,N
20241120,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6990,1610,1,29.93,79711473110,12430697,1227.43,5510,6990,5510,6990,3770,5380,6412.47,0.64,0,9623,6060,5720,5530,5190,5000,5625,5095,106,1610,500,3330,10,1,21102977,1475,-8.69,3.00,12,58.90,-804.00,2333.00,17310,20240816,-59.62,1733,20240722,303.35,17310,-59.62,20240816,1733,303.35,20240722,17310,-59.62,20240816,1733,303.35,20240722,1.19,N,299660,500,105 억,,136067,N,N,0,N,00,N
20241120,141126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6820,1440,2,26.77,64315386770,10203135,1007.48,5510,6890,5510,6990,3770,5380,6303.49,0.64,0,-9286,6060,5720,5530,5190,5000,5625,5095,106,1610,500,3330,10,1,21102977,1439,-8.48,2.92,12,48.35,-804.00,2333.00,17310,20240816,-60.60,1733,20240722,293.54,17310,-60.60,20240816,1733,293.54,20240722,17310,-60.60,20240816,1733,293.54,20240722,1.19,N,299660,500,105 억,,136067,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 161103 57 100.00 KOSDAQ 기타서비스 N N N N N 6400 -590 5 -8.44 69652136220 9804051 78.64 7220 7740 6350 9080 4900 6990 7105.34 0.69 0 6404 7976 7482 6496 6002 5016 7730 6250 106 2090 500 4330 10 1 21102977 1351 -7.96 2.74 12 46.46 -804.00 2333.00 17310 20240816 -63.03 1733 20240722 269.30 17310 -63.03 20240816 1733 269.30 20240722 17310 -63.03 20240816 1733 269.30 20240722 1.25 N 299660 500 105 억 145861 N N 0 N 00 N
3 20241121 151125 57 100.00 KOSDAQ 기타서비스 N N N N N 6450 -540 5 -7.73 68667159180 9650487 77.41 7220 7740 6350 9080 4900 6990 7115.42 0.69 0 -3510 7976 7482 6496 6002 5016 7730 6250 106 2090 500 4330 10 1 21102977 1361 -8.02 2.76 12 45.73 -804.00 2333.00 17310 20240816 -62.74 1733 20240722 272.19 17310 -62.74 20240816 1733 272.19 20240722 17310 -62.74 20240816 1733 272.19 20240722 1.25 N 299660 500 105 억 145861 N N 0 N 00 N
4 20241121 141122 57 100.00 KOSDAQ 기타서비스 N N N N N 6510 -480 5 -6.87 65888077790 9222282 73.97 7220 7740 6380 9080 4900 6990 7144.46 0.69 0 -18338 7976 7482 6496 6002 5016 7730 6250 106 2090 500 4330 10 1 21102977 1374 -8.10 2.79 12 43.70 -804.00 2333.00 17310 20240816 -62.39 1733 20240722 275.65 17310 -62.39 20240816 1733 275.65 20240722 17310 -62.39 20240816 1733 275.65 20240722 1.25 N 299660 500 105 억 145861 N N 0 N 00 N
5 20241121 131114 57 100.00 KOSDAQ 기타서비스 N N N N N 6730 -260 5 -3.72 61295230390 8527055 68.40 7220 7740 6700 9080 4900 6990 7188.34 0.69 0 -74820 7976 7482 6496 6002 5016 7730 6250 106 2090 500 4330 10 1 21102977 1420 -8.37 2.88 12 40.41 -804.00 2333.00 17310 20240816 -61.12 1733 20240722 288.34 17310 -61.12 20240816 1733 288.34 20240722 17310 -61.12 20240816 1733 288.34 20240722 1.25 N 299660 500 105 억 145861 N N 0 N 00 N
6 20241121 121115 57 100.00 KOSDAQ 기타서비스 N N N N N 6850 -140 5 -2.00 57797205810 8017345 64.31 7220 7740 6750 9080 4900 6990 7209.04 0.69 0 -69047 7976 7482 6496 6002 5016 7730 6250 106 2090 500 4330 10 1 21102977 1446 -8.52 2.94 12 37.99 -804.00 2333.00 17310 20240816 -60.43 1733 20240722 295.27 17310 -60.43 20240816 1733 295.27 20240722 17310 -60.43 20240816 1733 295.27 20240722 1.25 N 299660 500 105 억 145861 N N 0 N 00 N
7 20241121 111120 57 100.00 KOSDAQ 기타서비스 N N N N N 7050 60 2 0.86 53783211740 7436626 59.65 7220 7740 6750 9080 4900 6990 7232.23 0.69 0 -74513 7976 7482 6496 6002 5016 7730 6250 106 2090 500 4330 10 1 21102977 1488 -8.77 3.02 12 35.24 -804.00 2333.00 17310 20240816 -59.27 1733 20240722 306.81 17310 -59.27 20240816 1733 306.81 20240722 17310 -59.27 20240816 1733 306.81 20240722 1.25 N 299660 500 105 억 145861 N N 0 N 00 N
8 20241121 101118 57 100.00 KOSDAQ 기타서비스 N N N N N 7110 120 2 1.72 46794384550 6451194 51.75 7220 7740 6750 9080 4900 6990 7253.64 0.69 0 -58683 7976 7482 6496 6002 5016 7730 6250 106 2090 500 4330 10 1 21102977 1500 -8.84 3.05 12 30.57 -804.00 2333.00 17310 20240816 -58.93 1733 20240722 310.27 17310 -58.93 20240816 1733 310.27 20240722 17310 -58.93 20240816 1733 310.27 20240722 1.25 N 299660 500 105 억 145861 N N 0 N 00 N
9 20241121 091120 57 100.00 KOSDAQ 기타서비스 N N N N N 7350 360 2 5.15 23922657830 3216512 25.80 7220 7740 7170 9080 4900 6990 7437.57 0.69 0 -5086 7976 7482 6496 6002 5016 7730 6250 106 2090 500 4330 10 1 21102977 1551 -9.14 3.15 12 15.24 -804.00 2333.00 17310 20240816 -57.54 1733 20240722 324.12 17310 -57.54 20240816 1733 324.12 20240722 17310 -57.54 20240816 1733 324.12 20240722 1.25 N 299660 500 105 억 145861 N N 0 N 00 N
10 20241120 161110 57 100.00 KOSDAQ 기타서비스 N N N N N 6990 1610 1 29.93 79907913080 12458800 1230.20 5510 6990 5510 6990 3770 5380 6413.60 0.64 0 9900 6060 5720 5530 5190 5000 5625 5095 106 1610 500 3330 10 1 21102977 1475 -8.69 3.00 12 59.04 -804.00 2333.00 17310 20240816 -59.62 1733 20240722 303.35 17310 -59.62 20240816 1733 303.35 20240722 17310 -59.62 20240816 1733 303.35 20240722 1.19 N 299660 500 105 억 136067 N N 0 N 00 N
11 20241120 151124 57 100.00 KOSDAQ 기타서비스 N N N N N 6990 1610 1 29.93 79711473110 12430697 1227.43 5510 6990 5510 6990 3770 5380 6412.47 0.64 0 9623 6060 5720 5530 5190 5000 5625 5095 106 1610 500 3330 10 1 21102977 1475 -8.69 3.00 12 58.90 -804.00 2333.00 17310 20240816 -59.62 1733 20240722 303.35 17310 -59.62 20240816 1733 303.35 20240722 17310 -59.62 20240816 1733 303.35 20240722 1.19 N 299660 500 105 억 136067 N N 0 N 00 N
12 20241120 141126 57 100.00 KOSDAQ 기타서비스 N N N N N 6820 1440 2 26.77 64315386770 10203135 1007.48 5510 6890 5510 6990 3770 5380 6303.49 0.64 0 -9286 6060 5720 5530 5190 5000 5625 5095 106 1610 500 3330 10 1 21102977 1439 -8.48 2.92 12 48.35 -804.00 2333.00 17310 20240816 -60.60 1733 20240722 293.54 17310 -60.60 20240816 1733 293.54 20240722 17310 -60.60 20240816 1733 293.54 20240722 1.19 N 299660 500 105 억 136067 N N 0 N 00 N