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
338840/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
20241121,161136,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7800,-240,5,-2.99,1184374460,153704,152.85,8090,8100,7570,10450,5630,8040,7705.38,0.38,0,6154,8466,8252,8086,7872,7706,8170,7790,74,2410,500,4980,10,1,14782516,1153,-5.02,4.97,12,1.04,-1555.00,1570.00,23800,20231205,-67.23,7570,20241121,3.04,17050,-54.25,20240103,7570,3.04,20241121,23800,-67.23,20231205,7570,3.04,20241121,1.42,N,338840,500,73 억,,56911,N,N,276,N,00,N
20241121,151158,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7740,-300,5,-3.73,1162464040,150886,150.04,8090,8100,7570,10450,5630,8040,7704.21,0.38,0,6852,8466,8252,8086,7872,7706,8170,7790,74,2410,500,4980,10,1,14782516,1144,-4.98,4.93,12,1.02,-1555.00,1570.00,23800,20231205,-67.48,7570,20241121,2.25,17050,-54.60,20240103,7570,2.25,20241121,23800,-67.48,20231205,7570,2.25,20241121,1.42,N,338840,500,73 억,,56911,N,N,276,N,00,N
20241121,141155,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7760,-280,5,-3.48,1103687180,143263,142.46,8090,8100,7570,10450,5630,8040,7703.88,0.38,0,6536,8466,8252,8086,7872,7706,8170,7790,74,2410,500,4980,10,1,14782516,1147,-4.99,4.94,12,0.97,-1555.00,1570.00,23800,20231205,-67.39,7570,20241121,2.51,17050,-54.49,20240103,7570,2.51,20241121,23800,-67.39,20231205,7570,2.51,20241121,1.42,N,338840,500,73 억,,56911,N,N,276,N,00,N
20241121,131149,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7830,-210,5,-2.61,943112560,122507,121.82,8090,8100,7570,10450,5630,8040,7698.38,0.38,0,4636,8466,8252,8086,7872,7706,8170,7790,74,2410,500,4980,10,1,14782516,1157,-5.04,4.99,12,0.83,-1555.00,1570.00,23800,20231205,-67.10,7570,20241121,3.43,17050,-54.08,20240103,7570,3.43,20241121,23800,-67.10,20231205,7570,3.43,20241121,1.42,N,338840,500,73 억,,56911,N,N,276,N,00,N
20241121,121149,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7770,-270,5,-3.36,878216690,114217,113.58,8090,8100,7570,10450,5630,8040,7688.96,0.38,0,4125,8466,8252,8086,7872,7706,8170,7790,74,2410,500,4980,10,1,14782516,1149,-5.00,4.95,12,0.77,-1555.00,1570.00,23800,20231205,-67.35,7570,20241121,2.64,17050,-54.43,20240103,7570,2.64,20241121,23800,-67.35,20231205,7570,2.64,20241121,1.42,N,338840,500,73 억,,56911,N,N,276,N,00,N
20241121,111154,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7770,-270,5,-3.36,810074020,105419,104.83,8090,8100,7570,10450,5630,8040,7684.26,0.38,0,4745,8466,8252,8086,7872,7706,8170,7790,74,2410,500,4980,10,1,14782516,1149,-5.00,4.95,12,0.71,-1555.00,1570.00,23800,20231205,-67.35,7570,20241121,2.64,17050,-54.43,20240103,7570,2.64,20241121,23800,-67.35,20231205,7570,2.64,20241121,1.42,N,338840,500,73 억,,56911,N,N,276,N,00,N
20241121,101152,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7620,-420,5,-5.22,713620560,92969,92.45,8090,8100,7570,10450,5630,8040,7675.82,0.38,0,2823,8466,8252,8086,7872,7706,8170,7790,74,2410,500,4980,10,1,14782516,1126,-4.90,4.85,12,0.63,-1555.00,1570.00,23800,20231205,-67.98,7570,20241121,0.66,17050,-55.31,20240103,7570,0.66,20241121,23800,-67.98,20231205,7570,0.66,20241121,1.42,N,338840,500,73 억,,56911,N,N,276,N,00,N
20241121,091154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7810,-230,5,-2.86,85590650,10793,10.73,8090,8100,7810,10450,5630,8040,7930.00,0.38,0,-345,8466,8252,8086,7872,7706,8170,7790,74,2410,500,4980,10,1,14782516,1155,-5.02,4.97,12,0.07,-1555.00,1570.00,23800,20231205,-67.18,7570,20240805,3.17,17050,-54.19,20240103,7570,3.17,20240805,23800,-67.18,20231205,7570,3.17,20240805,1.42,N,338840,500,73 억,,56911,N,N,276,N,00,N
20241120,161142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8040,-160,5,-1.95,802841820,100272,55.15,8300,8300,7920,10660,5740,8200,8006.61,0.46,0,-12060,8633,8416,8173,7956,7713,8525,8065,74,2460,500,5080,10,1,14782516,1189,-5.17,5.12,12,0.68,-1555.00,1570.00,23800,20231205,-66.22,7570,20240805,6.21,17050,-52.84,20240103,7570,6.21,20240805,23800,-66.22,20231205,7570,6.21,20240805,1.36,N,338840,500,73 억,,68098,N,N,275,N,00,N
20241120,151157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7930,-270,5,-3.29,737134330,92047,50.63,8300,8300,7930,10660,5740,8200,8008.24,0.46,0,-8784,8633,8416,8173,7956,7713,8525,8065,74,2460,500,5080,10,1,14782516,1172,-5.10,5.05,12,0.62,-1555.00,1570.00,23800,20231205,-66.68,7570,20240805,4.76,17050,-53.49,20240103,7570,4.76,20240805,23800,-66.68,20231205,7570,4.76,20240805,1.36,N,338840,500,73 억,,68098,N,N,1,N,00,N
20241120,141200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,-180,5,-2.20,536097960,66896,36.79,8300,8300,7950,10660,5740,8200,8013.90,0.46,0,-23,8633,8416,8173,7956,7713,8525,8065,74,2460,500,5080,10,1,14782516,1186,-5.16,5.11,12,0.45,-1555.00,1570.00,23800,20231205,-66.30,7570,20240805,5.94,17050,-52.96,20240103,7570,5.94,20240805,23800,-66.30,20231205,7570,5.94,20240805,1.36,N,338840,500,73 억,,68098,N,N,1,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 161136 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7800 -240 5 -2.99 1184374460 153704 152.85 8090 8100 7570 10450 5630 8040 7705.38 0.38 0 6154 8466 8252 8086 7872 7706 8170 7790 74 2410 500 4980 10 1 14782516 1153 -5.02 4.97 12 1.04 -1555.00 1570.00 23800 20231205 -67.23 7570 20241121 3.04 17050 -54.25 20240103 7570 3.04 20241121 23800 -67.23 20231205 7570 3.04 20241121 1.42 N 338840 500 73 억 56911 N N 276 N 00 N
3 20241121 151158 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7740 -300 5 -3.73 1162464040 150886 150.04 8090 8100 7570 10450 5630 8040 7704.21 0.38 0 6852 8466 8252 8086 7872 7706 8170 7790 74 2410 500 4980 10 1 14782516 1144 -4.98 4.93 12 1.02 -1555.00 1570.00 23800 20231205 -67.48 7570 20241121 2.25 17050 -54.60 20240103 7570 2.25 20241121 23800 -67.48 20231205 7570 2.25 20241121 1.42 N 338840 500 73 억 56911 N N 276 N 00 N
4 20241121 141155 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7760 -280 5 -3.48 1103687180 143263 142.46 8090 8100 7570 10450 5630 8040 7703.88 0.38 0 6536 8466 8252 8086 7872 7706 8170 7790 74 2410 500 4980 10 1 14782516 1147 -4.99 4.94 12 0.97 -1555.00 1570.00 23800 20231205 -67.39 7570 20241121 2.51 17050 -54.49 20240103 7570 2.51 20241121 23800 -67.39 20231205 7570 2.51 20241121 1.42 N 338840 500 73 억 56911 N N 276 N 00 N
5 20241121 131149 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7830 -210 5 -2.61 943112560 122507 121.82 8090 8100 7570 10450 5630 8040 7698.38 0.38 0 4636 8466 8252 8086 7872 7706 8170 7790 74 2410 500 4980 10 1 14782516 1157 -5.04 4.99 12 0.83 -1555.00 1570.00 23800 20231205 -67.10 7570 20241121 3.43 17050 -54.08 20240103 7570 3.43 20241121 23800 -67.10 20231205 7570 3.43 20241121 1.42 N 338840 500 73 억 56911 N N 276 N 00 N
6 20241121 121149 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7770 -270 5 -3.36 878216690 114217 113.58 8090 8100 7570 10450 5630 8040 7688.96 0.38 0 4125 8466 8252 8086 7872 7706 8170 7790 74 2410 500 4980 10 1 14782516 1149 -5.00 4.95 12 0.77 -1555.00 1570.00 23800 20231205 -67.35 7570 20241121 2.64 17050 -54.43 20240103 7570 2.64 20241121 23800 -67.35 20231205 7570 2.64 20241121 1.42 N 338840 500 73 억 56911 N N 276 N 00 N
7 20241121 111154 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7770 -270 5 -3.36 810074020 105419 104.83 8090 8100 7570 10450 5630 8040 7684.26 0.38 0 4745 8466 8252 8086 7872 7706 8170 7790 74 2410 500 4980 10 1 14782516 1149 -5.00 4.95 12 0.71 -1555.00 1570.00 23800 20231205 -67.35 7570 20241121 2.64 17050 -54.43 20240103 7570 2.64 20241121 23800 -67.35 20231205 7570 2.64 20241121 1.42 N 338840 500 73 억 56911 N N 276 N 00 N
8 20241121 101152 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7620 -420 5 -5.22 713620560 92969 92.45 8090 8100 7570 10450 5630 8040 7675.82 0.38 0 2823 8466 8252 8086 7872 7706 8170 7790 74 2410 500 4980 10 1 14782516 1126 -4.90 4.85 12 0.63 -1555.00 1570.00 23800 20231205 -67.98 7570 20241121 0.66 17050 -55.31 20240103 7570 0.66 20241121 23800 -67.98 20231205 7570 0.66 20241121 1.42 N 338840 500 73 억 56911 N N 276 N 00 N
9 20241121 091154 57 100.00 KOSDAQ 기타서비스 N N N N N 7810 -230 5 -2.86 85590650 10793 10.73 8090 8100 7810 10450 5630 8040 7930.00 0.38 0 -345 8466 8252 8086 7872 7706 8170 7790 74 2410 500 4980 10 1 14782516 1155 -5.02 4.97 12 0.07 -1555.00 1570.00 23800 20231205 -67.18 7570 20240805 3.17 17050 -54.19 20240103 7570 3.17 20240805 23800 -67.18 20231205 7570 3.17 20240805 1.42 N 338840 500 73 억 56911 N N 276 N 00 N
10 20241120 161142 57 100.00 KOSDAQ 기타서비스 N N N N N 8040 -160 5 -1.95 802841820 100272 55.15 8300 8300 7920 10660 5740 8200 8006.61 0.46 0 -12060 8633 8416 8173 7956 7713 8525 8065 74 2460 500 5080 10 1 14782516 1189 -5.17 5.12 12 0.68 -1555.00 1570.00 23800 20231205 -66.22 7570 20240805 6.21 17050 -52.84 20240103 7570 6.21 20240805 23800 -66.22 20231205 7570 6.21 20240805 1.36 N 338840 500 73 억 68098 N N 275 N 00 N
11 20241120 151157 57 100.00 KOSDAQ 기타서비스 N N N N N 7930 -270 5 -3.29 737134330 92047 50.63 8300 8300 7930 10660 5740 8200 8008.24 0.46 0 -8784 8633 8416 8173 7956 7713 8525 8065 74 2460 500 5080 10 1 14782516 1172 -5.10 5.05 12 0.62 -1555.00 1570.00 23800 20231205 -66.68 7570 20240805 4.76 17050 -53.49 20240103 7570 4.76 20240805 23800 -66.68 20231205 7570 4.76 20240805 1.36 N 338840 500 73 억 68098 N N 1 N 00 N
12 20241120 141200 57 100.00 KOSDAQ 기타서비스 N N N N N 8020 -180 5 -2.20 536097960 66896 36.79 8300 8300 7950 10660 5740 8200 8013.90 0.46 0 -23 8633 8416 8173 7956 7713 8525 8065 74 2460 500 5080 10 1 14782516 1186 -5.16 5.11 12 0.45 -1555.00 1570.00 23800 20231205 -66.30 7570 20240805 5.94 17050 -52.96 20240103 7570 5.94 20240805 23800 -66.30 20231205 7570 5.94 20240805 1.36 N 338840 500 73 억 68098 N N 1 N 00 N