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
311690/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
20241121,161114,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,13670,-1110,5,-7.51,51759550030,3227009,498.26,17570,18800,13110,19210,10350,14780,16043.78,1.96,0,-2652,16646,15712,13846,12912,11046,16180,13380,46,4430,500,10340,10,1,9112502,1246,-4.48,1.74,12,35.41,-3050.00,7846.00,18800,20241121,-27.29,8250,20241114,65.70,18800,-27.29,20241121,8250,65.70,20241114,18800,-27.29,20241121,8250,65.70,20241114,0.12,N,311690,500,45 억,,178331,N,N,0,N,00,N
20241121,151136,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,13340,-1440,5,-9.74,50957458810,3167678,489.10,17570,18800,13110,19210,10350,14780,16086.69,1.96,0,-4674,16646,15712,13846,12912,11046,16180,13380,46,4430,500,10340,10,1,9112502,1216,-4.37,1.70,12,34.76,-3050.00,7846.00,18800,20241121,-29.04,8250,20241114,61.70,18800,-29.04,20241121,8250,61.70,20241114,18800,-29.04,20241121,8250,61.70,20241114,0.12,N,311690,500,45 억,,178331,N,N,0,N,00,N
20241121,141133,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,14060,-720,5,-4.87,47871976970,2939772,453.91,17570,18800,13880,19210,10350,14780,16284.25,1.96,0,-6177,16646,15712,13846,12912,11046,16180,13380,46,4430,500,10340,10,1,9112502,1281,-4.61,1.79,12,32.26,-3050.00,7846.00,18800,20241121,-25.21,8250,20241114,70.42,18800,-25.21,20241121,8250,70.42,20241114,18800,-25.21,20241121,8250,70.42,20241114,0.12,N,311690,500,45 억,,178331,N,N,0,N,00,N
20241121,131126,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,14900,120,2,0.81,44541203730,2710011,418.44,17570,18800,14440,19210,10350,14780,16435.80,1.96,0,-4306,16646,15712,13846,12912,11046,16180,13380,46,4430,500,10340,10,1,9112502,1358,-4.89,1.90,12,29.74,-3050.00,7846.00,18800,20241121,-20.74,8250,20241114,80.61,18800,-20.74,20241121,8250,80.61,20241114,18800,-20.74,20241121,8250,80.61,20241114,0.12,N,311690,500,45 억,,178331,N,N,0,N,00,N
20241121,121126,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,15430,650,2,4.40,41004532940,2479579,382.86,17570,18800,14440,19210,10350,14780,16536.90,1.96,0,-1844,16646,15712,13846,12912,11046,16180,13380,46,4430,500,10340,10,1,9112502,1406,-5.06,1.97,12,27.21,-3050.00,7846.00,18800,20241121,-17.93,8250,20241114,87.03,18800,-17.93,20241121,8250,87.03,20241114,18800,-17.93,20241121,8250,87.03,20241114,0.12,N,311690,500,45 억,,178331,N,N,0,N,00,N
20241121,111132,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,15500,720,2,4.87,26157397060,1579987,243.96,17570,18800,14440,19210,10350,14780,16555.46,1.96,0,1342,16646,15712,13846,12912,11046,16180,13380,46,4430,500,10340,10,1,9112502,1412,-5.08,1.98,12,17.34,-3050.00,7846.00,18800,20241121,-17.55,8250,20241114,87.88,18800,-17.55,20241121,8250,87.88,20241114,18800,-17.55,20241121,8250,87.88,20241114,0.12,N,311690,500,45 억,,178331,N,N,0,N,00,N
20241121,101130,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,15070,290,2,1.96,21505019450,1273181,196.58,17570,18800,14700,19210,10350,14780,16890.79,1.96,0,5422,16646,15712,13846,12912,11046,16180,13380,46,4430,500,10340,10,1,9112502,1373,-4.94,1.92,12,13.97,-3050.00,7846.00,18800,20241121,-19.84,8250,20241114,82.67,18800,-19.84,20241121,8250,82.67,20241114,18800,-19.84,20241121,8250,82.67,20241114,0.12,N,311690,500,45 억,,178331,N,N,0,N,00,N
20241121,091131,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,17090,2310,2,15.63,10706724670,605777,93.53,17570,18800,16360,19210,10350,14780,17674.39,1.96,0,1573,16646,15712,13846,12912,11046,16180,13380,46,4430,500,10340,10,1,9112502,1557,-5.60,2.18,12,6.65,-3050.00,7846.00,18800,20241121,-9.10,8250,20241114,107.15,18800,-9.10,20241121,8250,107.15,20241114,18800,-9.10,20241121,8250,107.15,20241114,0.12,N,311690,500,45 억,,178331,N,N,0,N,00,N
20241120,161121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14780,3410,1,29.99,9149944000,643050,461.80,11980,14780,11980,14780,7960,11370,14226.59,1.96,0,-1364,12990,12180,10560,9750,8130,12585,10155,46,3410,500,7950,10,1,9112502,1347,-4.85,1.88,12,7.06,-3050.00,7846.00,17500,20240102,-15.54,8250,20241114,79.15,17500,-15.54,20240102,8250,79.15,20241114,17500,-15.54,20240102,8250,79.15,20241114,0.12,N,311690,500,45 억,,178228,N,N,0,N,00,N
20241120,151136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14120,2750,2,24.19,7198920770,509566,365.94,11980,14780,11980,14780,7960,11370,14127.55,1.96,0,-1410,12990,12180,10560,9750,8130,12585,10155,46,3410,500,7950,10,1,9112502,1287,-4.63,1.80,12,5.59,-3050.00,7846.00,17500,20240102,-19.31,8250,20241114,71.15,17500,-19.31,20240102,8250,71.15,20241114,17500,-19.31,20240102,8250,71.15,20241114,0.12,N,311690,500,45 억,,178228,N,N,0,N,00,N
20241120,141138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14780,3410,1,29.99,5125102790,368924,264.94,11980,14780,11980,14780,7960,11370,13892.03,1.96,0,408,12990,12180,10560,9750,8130,12585,10155,46,3410,500,7950,10,1,9112502,1347,-4.85,1.88,12,4.05,-3050.00,7846.00,17500,20240102,-15.54,8250,20241114,79.15,17500,-15.54,20240102,8250,79.15,20241114,17500,-15.54,20240102,8250,79.15,20241114,0.12,N,311690,500,45 억,,178228,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 161114 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 13670 -1110 5 -7.51 51759550030 3227009 498.26 17570 18800 13110 19210 10350 14780 16043.78 1.96 0 -2652 16646 15712 13846 12912 11046 16180 13380 46 4430 500 10340 10 1 9112502 1246 -4.48 1.74 12 35.41 -3050.00 7846.00 18800 20241121 -27.29 8250 20241114 65.70 18800 -27.29 20241121 8250 65.70 20241114 18800 -27.29 20241121 8250 65.70 20241114 0.12 N 311690 500 45 억 178331 N N 0 N 00 N
3 20241121 151136 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 13340 -1440 5 -9.74 50957458810 3167678 489.10 17570 18800 13110 19210 10350 14780 16086.69 1.96 0 -4674 16646 15712 13846 12912 11046 16180 13380 46 4430 500 10340 10 1 9112502 1216 -4.37 1.70 12 34.76 -3050.00 7846.00 18800 20241121 -29.04 8250 20241114 61.70 18800 -29.04 20241121 8250 61.70 20241114 18800 -29.04 20241121 8250 61.70 20241114 0.12 N 311690 500 45 억 178331 N N 0 N 00 N
4 20241121 141133 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 14060 -720 5 -4.87 47871976970 2939772 453.91 17570 18800 13880 19210 10350 14780 16284.25 1.96 0 -6177 16646 15712 13846 12912 11046 16180 13380 46 4430 500 10340 10 1 9112502 1281 -4.61 1.79 12 32.26 -3050.00 7846.00 18800 20241121 -25.21 8250 20241114 70.42 18800 -25.21 20241121 8250 70.42 20241114 18800 -25.21 20241121 8250 70.42 20241114 0.12 N 311690 500 45 억 178331 N N 0 N 00 N
5 20241121 131126 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 14900 120 2 0.81 44541203730 2710011 418.44 17570 18800 14440 19210 10350 14780 16435.80 1.96 0 -4306 16646 15712 13846 12912 11046 16180 13380 46 4430 500 10340 10 1 9112502 1358 -4.89 1.90 12 29.74 -3050.00 7846.00 18800 20241121 -20.74 8250 20241114 80.61 18800 -20.74 20241121 8250 80.61 20241114 18800 -20.74 20241121 8250 80.61 20241114 0.12 N 311690 500 45 억 178331 N N 0 N 00 N
6 20241121 121126 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 15430 650 2 4.40 41004532940 2479579 382.86 17570 18800 14440 19210 10350 14780 16536.90 1.96 0 -1844 16646 15712 13846 12912 11046 16180 13380 46 4430 500 10340 10 1 9112502 1406 -5.06 1.97 12 27.21 -3050.00 7846.00 18800 20241121 -17.93 8250 20241114 87.03 18800 -17.93 20241121 8250 87.03 20241114 18800 -17.93 20241121 8250 87.03 20241114 0.12 N 311690 500 45 억 178331 N N 0 N 00 N
7 20241121 111132 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 15500 720 2 4.87 26157397060 1579987 243.96 17570 18800 14440 19210 10350 14780 16555.46 1.96 0 1342 16646 15712 13846 12912 11046 16180 13380 46 4430 500 10340 10 1 9112502 1412 -5.08 1.98 12 17.34 -3050.00 7846.00 18800 20241121 -17.55 8250 20241114 87.88 18800 -17.55 20241121 8250 87.88 20241114 18800 -17.55 20241121 8250 87.88 20241114 0.12 N 311690 500 45 억 178331 N N 0 N 00 N
8 20241121 101130 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 15070 290 2 1.96 21505019450 1273181 196.58 17570 18800 14700 19210 10350 14780 16890.79 1.96 0 5422 16646 15712 13846 12912 11046 16180 13380 46 4430 500 10340 10 1 9112502 1373 -4.94 1.92 12 13.97 -3050.00 7846.00 18800 20241121 -19.84 8250 20241114 82.67 18800 -19.84 20241121 8250 82.67 20241114 18800 -19.84 20241121 8250 82.67 20241114 0.12 N 311690 500 45 억 178331 N N 0 N 00 N
9 20241121 091131 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 17090 2310 2 15.63 10706724670 605777 93.53 17570 18800 16360 19210 10350 14780 17674.39 1.96 0 1573 16646 15712 13846 12912 11046 16180 13380 46 4430 500 10340 10 1 9112502 1557 -5.60 2.18 12 6.65 -3050.00 7846.00 18800 20241121 -9.10 8250 20241114 107.15 18800 -9.10 20241121 8250 107.15 20241114 18800 -9.10 20241121 8250 107.15 20241114 0.12 N 311690 500 45 억 178331 N N 0 N 00 N
10 20241120 161121 57 100.00 KOSDAQ 기타서비스 N N N N N 14780 3410 1 29.99 9149944000 643050 461.80 11980 14780 11980 14780 7960 11370 14226.59 1.96 0 -1364 12990 12180 10560 9750 8130 12585 10155 46 3410 500 7950 10 1 9112502 1347 -4.85 1.88 12 7.06 -3050.00 7846.00 17500 20240102 -15.54 8250 20241114 79.15 17500 -15.54 20240102 8250 79.15 20241114 17500 -15.54 20240102 8250 79.15 20241114 0.12 N 311690 500 45 억 178228 N N 0 N 00 N
11 20241120 151136 57 100.00 KOSDAQ 기타서비스 N N N N N 14120 2750 2 24.19 7198920770 509566 365.94 11980 14780 11980 14780 7960 11370 14127.55 1.96 0 -1410 12990 12180 10560 9750 8130 12585 10155 46 3410 500 7950 10 1 9112502 1287 -4.63 1.80 12 5.59 -3050.00 7846.00 17500 20240102 -19.31 8250 20241114 71.15 17500 -19.31 20240102 8250 71.15 20241114 17500 -19.31 20240102 8250 71.15 20241114 0.12 N 311690 500 45 억 178228 N N 0 N 00 N
12 20241120 141138 57 100.00 KOSDAQ 기타서비스 N N N N N 14780 3410 1 29.99 5125102790 368924 264.94 11980 14780 11980 14780 7960 11370 13892.03 1.96 0 408 12990 12180 10560 9750 8130 12585 10155 46 3410 500 7950 10 1 9112502 1347 -4.85 1.88 12 4.05 -3050.00 7846.00 17500 20240102 -15.54 8250 20241114 79.15 17500 -15.54 20240102 8250 79.15 20241114 17500 -15.54 20240102 8250 79.15 20241114 0.12 N 311690 500 45 억 178228 N N 0 N 00 N