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
330860/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
20241121,161129,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10300,160,2,1.58,375248020,36722,134.69,10140,10410,10000,13180,7100,10140,10213.47,2.22,0,8814,10446,10292,10146,9992,9846,10220,9920,61,3040,500,6480,10,1,12184045,1255,-4.14,0.56,12,0.30,-2488.00,18528.00,46400,20240312,-77.80,10000,20241121,3.00,46400,-77.80,20240312,10000,3.00,20241121,46400,-77.80,20240312,10000,3.00,20241121,3.16,N,330860,500,60 억,,270016,N,N,36,N,00,N
20241121,151150,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10240,100,2,0.99,347351080,34011,124.75,10140,10410,10000,13180,7100,10140,10212.90,2.22,0,8837,10446,10292,10146,9992,9846,10220,9920,61,3040,500,6480,10,1,12184045,1248,-4.12,0.55,12,0.28,-2488.00,18528.00,46400,20240312,-77.93,10000,20241121,2.40,46400,-77.93,20240312,10000,2.40,20241121,46400,-77.93,20240312,10000,2.40,20241121,3.16,N,330860,500,60 억,,270016,N,N,168,N,00,N
20241121,141148,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10250,110,2,1.08,326659040,31990,117.33,10140,10410,10000,13180,7100,10140,10211.29,2.22,0,9301,10446,10292,10146,9992,9846,10220,9920,61,3040,500,6480,10,1,12184045,1249,-4.12,0.55,12,0.26,-2488.00,18528.00,46400,20240312,-77.91,10000,20241121,2.50,46400,-77.91,20240312,10000,2.50,20241121,46400,-77.91,20240312,10000,2.50,20241121,3.16,N,330860,500,60 억,,270016,N,N,168,N,00,N
20241121,131142,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10350,210,2,2.07,259912070,25542,93.68,10140,10360,10000,13180,7100,10140,10175.87,2.22,0,5028,10446,10292,10146,9992,9846,10220,9920,61,3040,500,6480,10,1,12184045,1261,-4.16,0.56,12,0.21,-2488.00,18528.00,46400,20240312,-77.69,10000,20241121,3.50,46400,-77.69,20240312,10000,3.50,20241121,46400,-77.69,20240312,10000,3.50,20241121,3.16,N,330860,500,60 억,,270016,N,N,168,N,00,N
20241121,121141,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10150,10,2,0.10,217445490,21404,78.51,10140,10280,10000,13180,7100,10140,10159.11,2.22,0,2524,10446,10292,10146,9992,9846,10220,9920,61,3040,500,6480,10,1,12184045,1237,-4.08,0.55,12,0.18,-2488.00,18528.00,46400,20240312,-78.12,10000,20241121,1.50,46400,-78.12,20240312,10000,1.50,20241121,46400,-78.12,20240312,10000,1.50,20241121,3.16,N,330860,500,60 억,,270016,N,N,168,N,00,N
20241121,111146,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10110,-30,5,-0.30,206824100,20358,74.67,10140,10280,10000,13180,7100,10140,10159.35,2.22,0,2482,10446,10292,10146,9992,9846,10220,9920,61,3040,500,6480,10,1,12184045,1232,-4.06,0.55,12,0.17,-2488.00,18528.00,46400,20240312,-78.21,10000,20241121,1.10,46400,-78.21,20240312,10000,1.10,20241121,46400,-78.21,20240312,10000,1.10,20241121,3.16,N,330860,500,60 억,,270016,N,N,168,N,00,N
20241121,101145,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10170,30,2,0.30,140969530,13854,50.81,10140,10280,10000,13180,7100,10140,10175.37,2.22,0,1985,10446,10292,10146,9992,9846,10220,9920,61,3040,500,6480,10,1,12184045,1239,-4.09,0.55,12,0.11,-2488.00,18528.00,46400,20240312,-78.08,10000,20241121,1.70,46400,-78.08,20240312,10000,1.70,20241121,46400,-78.08,20240312,10000,1.70,20241121,3.16,N,330860,500,60 억,,270016,N,N,168,N,00,N
20241121,091146,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,10120,-20,5,-0.20,48559840,4794,17.58,10140,10260,10000,13180,7100,10140,10129.29,2.22,0,-3716,10446,10292,10146,9992,9846,10220,9920,61,3040,500,6480,10,1,12184045,1233,-4.07,0.55,12,0.04,-2488.00,18528.00,46400,20240312,-78.19,10000,20241121,1.20,46400,-78.19,20240312,10000,1.20,20241121,46400,-78.19,20240312,10000,1.20,20241121,3.16,N,330860,500,60 억,,270016,N,N,168,N,00,N
20241120,161135,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10140,-50,5,-0.49,275405740,27210,95.87,10190,10300,10000,13240,7140,10190,10121.49,2.25,0,-4405,10570,10380,10260,10070,9950,10320,10010,61,3050,500,6520,10,1,12184045,1235,-4.08,0.55,12,0.22,-2488.00,18528.00,46400,20240312,-78.15,10000,20241120,1.40,46400,-78.15,20240312,10000,1.40,20241120,46400,-78.15,20240312,10000,1.40,20241120,3.17,N,330860,500,60 억,,274418,N,N,168,N,00,N
20241120,151150,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10140,-50,5,-0.49,264251840,26110,91.99,10190,10300,10000,13240,7140,10190,10120.71,2.25,0,-4370,10570,10380,10260,10070,9950,10320,10010,61,3050,500,6520,10,1,12184045,1235,-4.08,0.55,12,0.21,-2488.00,18528.00,46400,20240312,-78.15,10000,20241120,1.40,46400,-78.15,20240312,10000,1.40,20241120,46400,-78.15,20240312,10000,1.40,20241120,3.17,N,330860,500,60 억,,274418,N,N,69,N,00,N
20241120,141153,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,10080,-110,5,-1.08,236996360,23420,82.51,10190,10300,10000,13240,7140,10190,10119.40,2.25,0,-4805,10570,10380,10260,10070,9950,10320,10010,61,3050,500,6520,10,1,12184045,1228,-4.05,0.54,12,0.19,-2488.00,18528.00,46400,20240312,-78.28,10000,20241120,0.80,46400,-78.28,20240312,10000,0.80,20241120,46400,-78.28,20240312,10000,0.80,20241120,3.17,N,330860,500,60 억,,274418,N,N,69,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 161129 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10300 160 2 1.58 375248020 36722 134.69 10140 10410 10000 13180 7100 10140 10213.47 2.22 0 8814 10446 10292 10146 9992 9846 10220 9920 61 3040 500 6480 10 1 12184045 1255 -4.14 0.56 12 0.30 -2488.00 18528.00 46400 20240312 -77.80 10000 20241121 3.00 46400 -77.80 20240312 10000 3.00 20241121 46400 -77.80 20240312 10000 3.00 20241121 3.16 N 330860 500 60 억 270016 N N 36 N 00 N
3 20241121 151150 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10240 100 2 0.99 347351080 34011 124.75 10140 10410 10000 13180 7100 10140 10212.90 2.22 0 8837 10446 10292 10146 9992 9846 10220 9920 61 3040 500 6480 10 1 12184045 1248 -4.12 0.55 12 0.28 -2488.00 18528.00 46400 20240312 -77.93 10000 20241121 2.40 46400 -77.93 20240312 10000 2.40 20241121 46400 -77.93 20240312 10000 2.40 20241121 3.16 N 330860 500 60 억 270016 N N 168 N 00 N
4 20241121 141148 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10250 110 2 1.08 326659040 31990 117.33 10140 10410 10000 13180 7100 10140 10211.29 2.22 0 9301 10446 10292 10146 9992 9846 10220 9920 61 3040 500 6480 10 1 12184045 1249 -4.12 0.55 12 0.26 -2488.00 18528.00 46400 20240312 -77.91 10000 20241121 2.50 46400 -77.91 20240312 10000 2.50 20241121 46400 -77.91 20240312 10000 2.50 20241121 3.16 N 330860 500 60 억 270016 N N 168 N 00 N
5 20241121 131142 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10350 210 2 2.07 259912070 25542 93.68 10140 10360 10000 13180 7100 10140 10175.87 2.22 0 5028 10446 10292 10146 9992 9846 10220 9920 61 3040 500 6480 10 1 12184045 1261 -4.16 0.56 12 0.21 -2488.00 18528.00 46400 20240312 -77.69 10000 20241121 3.50 46400 -77.69 20240312 10000 3.50 20241121 46400 -77.69 20240312 10000 3.50 20241121 3.16 N 330860 500 60 억 270016 N N 168 N 00 N
6 20241121 121141 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10150 10 2 0.10 217445490 21404 78.51 10140 10280 10000 13180 7100 10140 10159.11 2.22 0 2524 10446 10292 10146 9992 9846 10220 9920 61 3040 500 6480 10 1 12184045 1237 -4.08 0.55 12 0.18 -2488.00 18528.00 46400 20240312 -78.12 10000 20241121 1.50 46400 -78.12 20240312 10000 1.50 20241121 46400 -78.12 20240312 10000 1.50 20241121 3.16 N 330860 500 60 억 270016 N N 168 N 00 N
7 20241121 111146 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10110 -30 5 -0.30 206824100 20358 74.67 10140 10280 10000 13180 7100 10140 10159.35 2.22 0 2482 10446 10292 10146 9992 9846 10220 9920 61 3040 500 6480 10 1 12184045 1232 -4.06 0.55 12 0.17 -2488.00 18528.00 46400 20240312 -78.21 10000 20241121 1.10 46400 -78.21 20240312 10000 1.10 20241121 46400 -78.21 20240312 10000 1.10 20241121 3.16 N 330860 500 60 억 270016 N N 168 N 00 N
8 20241121 101145 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10170 30 2 0.30 140969530 13854 50.81 10140 10280 10000 13180 7100 10140 10175.37 2.22 0 1985 10446 10292 10146 9992 9846 10220 9920 61 3040 500 6480 10 1 12184045 1239 -4.09 0.55 12 0.11 -2488.00 18528.00 46400 20240312 -78.08 10000 20241121 1.70 46400 -78.08 20240312 10000 1.70 20241121 46400 -78.08 20240312 10000 1.70 20241121 3.16 N 330860 500 60 억 270016 N N 168 N 00 N
9 20241121 091146 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 10120 -20 5 -0.20 48559840 4794 17.58 10140 10260 10000 13180 7100 10140 10129.29 2.22 0 -3716 10446 10292 10146 9992 9846 10220 9920 61 3040 500 6480 10 1 12184045 1233 -4.07 0.55 12 0.04 -2488.00 18528.00 46400 20240312 -78.19 10000 20241121 1.20 46400 -78.19 20240312 10000 1.20 20241121 46400 -78.19 20240312 10000 1.20 20241121 3.16 N 330860 500 60 억 270016 N N 168 N 00 N
10 20241120 161135 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 10140 -50 5 -0.49 275405740 27210 95.87 10190 10300 10000 13240 7140 10190 10121.49 2.25 0 -4405 10570 10380 10260 10070 9950 10320 10010 61 3050 500 6520 10 1 12184045 1235 -4.08 0.55 12 0.22 -2488.00 18528.00 46400 20240312 -78.15 10000 20241120 1.40 46400 -78.15 20240312 10000 1.40 20241120 46400 -78.15 20240312 10000 1.40 20241120 3.17 N 330860 500 60 억 274418 N N 168 N 00 N
11 20241120 151150 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 10140 -50 5 -0.49 264251840 26110 91.99 10190 10300 10000 13240 7140 10190 10120.71 2.25 0 -4370 10570 10380 10260 10070 9950 10320 10010 61 3050 500 6520 10 1 12184045 1235 -4.08 0.55 12 0.21 -2488.00 18528.00 46400 20240312 -78.15 10000 20241120 1.40 46400 -78.15 20240312 10000 1.40 20241120 46400 -78.15 20240312 10000 1.40 20241120 3.17 N 330860 500 60 억 274418 N N 69 N 00 N
12 20241120 141153 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 10080 -110 5 -1.08 236996360 23420 82.51 10190 10300 10000 13240 7140 10190 10119.40 2.25 0 -4805 10570 10380 10260 10070 9950 10320 10010 61 3050 500 6520 10 1 12184045 1228 -4.05 0.54 12 0.19 -2488.00 18528.00 46400 20240312 -78.28 10000 20241120 0.80 46400 -78.28 20240312 10000 0.80 20241120 46400 -78.28 20240312 10000 0.80 20241120 3.17 N 330860 500 60 억 274418 N N 69 N 00 N