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
365330/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
20241121,161157,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8700,210,2,2.47,233527262490,25924220,247.63,9100,9450,8430,11030,5950,8490,9008.56,1.91,0,-330007,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2663,19.68,5.76,12,84.69,442.00,1510.00,9450,20241121,-7.94,2125,20240628,309.41,9450,-7.94,20241121,2125,309.41,20240628,9450,-7.94,20241121,2125,309.41,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
20241121,151219,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8790,300,2,3.53,226529618660,25128219,240.03,9100,9450,8430,11030,5950,8490,9014.95,1.91,0,-332882,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2691,19.89,5.82,12,82.09,442.00,1510.00,9450,20241121,-6.98,2125,20240628,313.65,9450,-6.98,20241121,2125,313.65,20240628,9450,-6.98,20241121,2125,313.65,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
20241121,141218,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8880,390,2,4.59,203649085280,22512268,215.04,9100,9450,8430,11030,5950,8490,9046.14,1.91,0,-390925,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2718,20.09,5.88,12,73.55,442.00,1510.00,9450,20241121,-6.03,2125,20240628,317.88,9450,-6.03,20241121,2125,317.88,20240628,9450,-6.03,20241121,2125,317.88,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
20241121,131210,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9000,510,2,6.01,129888240660,14513420,138.64,9100,9270,8430,11030,5950,8490,8949.53,1.91,0,-366224,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2755,20.36,5.96,12,47.41,442.00,1510.00,9270,20241121,-2.91,2125,20240628,323.53,9270,-2.91,20241121,2125,323.53,20240628,9270,-2.91,20241121,2125,323.53,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
20241121,121211,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8510,20,2,0.24,101936894310,11392656,108.83,9100,9270,8430,11030,5950,8490,8947.60,1.91,0,-413818,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2605,19.25,5.64,12,37.22,442.00,1510.00,9270,20241121,-8.20,2125,20240628,300.47,9270,-8.20,20241121,2125,300.47,20240628,9270,-8.20,20241121,2125,300.47,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
20241121,111216,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8600,110,2,1.30,96875381550,10801572,103.18,9100,9270,8490,11030,5950,8490,8968.64,1.91,0,-397005,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2632,19.46,5.70,12,35.29,442.00,1510.00,9270,20241121,-7.23,2125,20240628,304.71,9270,-7.23,20241121,2125,304.71,20240628,9270,-7.23,20241121,2125,304.71,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
20241121,101214,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8770,280,2,3.30,86761851760,9632962,92.02,9100,9270,8570,11030,5950,8490,9006.78,1.91,0,-386570,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2684,19.84,5.81,12,31.47,442.00,1510.00,9270,20241121,-5.39,2125,20240628,312.71,9270,-5.39,20241121,2125,312.71,20240628,9270,-5.39,20241121,2125,312.71,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
20241121,091216,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8960,470,2,5.54,43471103000,4787258,45.73,9100,9270,8890,11030,5950,8490,9080.60,1.91,0,-345738,9223,8856,8533,8166,7843,9040,8350,153,2540,500,5260,10,1,30610000,2743,20.27,5.93,12,15.64,442.00,1510.00,9270,20241121,-3.34,2125,20240628,321.65,9270,-3.34,20241121,2125,321.65,20240628,9270,-3.34,20241121,2125,321.65,20240628,6.67,N,365330,500,153 억,,583845,N,N,0,N,00,N
20241120,161203,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8490,-200,5,-2.30,82680976150,9652743,53.09,8320,8900,8210,11290,6090,8690,8565.81,1.34,0,175689,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2599,19.21,5.62,12,31.53,442.00,1510.00,8900,20241120,-4.61,2125,20240628,299.53,8900,-4.61,20241120,2125,299.53,20240628,8900,-4.61,20241120,2125,299.53,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N
20241120,151219,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8410,-280,5,-3.22,79540836920,9281474,51.05,8320,8900,8210,11290,6090,8690,8569.84,1.34,0,131190,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2574,19.03,5.57,12,30.32,442.00,1510.00,8900,20241120,-5.51,2125,20240628,295.76,8900,-5.51,20241120,2125,295.76,20240628,8900,-5.51,20241120,2125,295.76,20240628,5.53,N,365330,500,153 억,,409138,N,N,0,N,00,N
20241120,141222,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8720,30,2,0.35,68271142790,7954285,43.75,8320,8900,8210,11290,6090,8690,8582.93,1.34,0,39916,9523,9106,8403,7986,7283,9315,8195,153,2600,500,5380,10,1,30610000,2669,19.73,5.77,12,25.99,442.00,1510.00,8900,20241120,-2.02,2125,20240628,310.35,8900,-2.02,20241120,2125,310.35,20240628,8900,-2.02,20241120,2125,310.35,20240628,5.53,N,365330,500,153 억,,409138,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 161157 57 100.00 KOSDAQ 신고가 금속 N N N N N 8700 210 2 2.47 233527262490 25924220 247.63 9100 9450 8430 11030 5950 8490 9008.56 1.91 0 -330007 9223 8856 8533 8166 7843 9040 8350 153 2540 500 5260 10 1 30610000 2663 19.68 5.76 12 84.69 442.00 1510.00 9450 20241121 -7.94 2125 20240628 309.41 9450 -7.94 20241121 2125 309.41 20240628 9450 -7.94 20241121 2125 309.41 20240628 6.67 N 365330 500 153 억 583845 N N 0 N 00 N
3 20241121 151219 57 100.00 KOSDAQ 신고가 금속 N N N N N 8790 300 2 3.53 226529618660 25128219 240.03 9100 9450 8430 11030 5950 8490 9014.95 1.91 0 -332882 9223 8856 8533 8166 7843 9040 8350 153 2540 500 5260 10 1 30610000 2691 19.89 5.82 12 82.09 442.00 1510.00 9450 20241121 -6.98 2125 20240628 313.65 9450 -6.98 20241121 2125 313.65 20240628 9450 -6.98 20241121 2125 313.65 20240628 6.67 N 365330 500 153 억 583845 N N 0 N 00 N
4 20241121 141218 57 100.00 KOSDAQ 신고가 금속 N N N N N 8880 390 2 4.59 203649085280 22512268 215.04 9100 9450 8430 11030 5950 8490 9046.14 1.91 0 -390925 9223 8856 8533 8166 7843 9040 8350 153 2540 500 5260 10 1 30610000 2718 20.09 5.88 12 73.55 442.00 1510.00 9450 20241121 -6.03 2125 20240628 317.88 9450 -6.03 20241121 2125 317.88 20240628 9450 -6.03 20241121 2125 317.88 20240628 6.67 N 365330 500 153 억 583845 N N 0 N 00 N
5 20241121 131210 57 100.00 KOSDAQ 신고가 금속 N N N N N 9000 510 2 6.01 129888240660 14513420 138.64 9100 9270 8430 11030 5950 8490 8949.53 1.91 0 -366224 9223 8856 8533 8166 7843 9040 8350 153 2540 500 5260 10 1 30610000 2755 20.36 5.96 12 47.41 442.00 1510.00 9270 20241121 -2.91 2125 20240628 323.53 9270 -2.91 20241121 2125 323.53 20240628 9270 -2.91 20241121 2125 323.53 20240628 6.67 N 365330 500 153 억 583845 N N 0 N 00 N
6 20241121 121211 57 100.00 KOSDAQ 신고가 금속 N N N N N 8510 20 2 0.24 101936894310 11392656 108.83 9100 9270 8430 11030 5950 8490 8947.60 1.91 0 -413818 9223 8856 8533 8166 7843 9040 8350 153 2540 500 5260 10 1 30610000 2605 19.25 5.64 12 37.22 442.00 1510.00 9270 20241121 -8.20 2125 20240628 300.47 9270 -8.20 20241121 2125 300.47 20240628 9270 -8.20 20241121 2125 300.47 20240628 6.67 N 365330 500 153 억 583845 N N 0 N 00 N
7 20241121 111216 57 100.00 KOSDAQ 신고가 금속 N N N N N 8600 110 2 1.30 96875381550 10801572 103.18 9100 9270 8490 11030 5950 8490 8968.64 1.91 0 -397005 9223 8856 8533 8166 7843 9040 8350 153 2540 500 5260 10 1 30610000 2632 19.46 5.70 12 35.29 442.00 1510.00 9270 20241121 -7.23 2125 20240628 304.71 9270 -7.23 20241121 2125 304.71 20240628 9270 -7.23 20241121 2125 304.71 20240628 6.67 N 365330 500 153 억 583845 N N 0 N 00 N
8 20241121 101214 57 100.00 KOSDAQ 신고가 금속 N N N N N 8770 280 2 3.30 86761851760 9632962 92.02 9100 9270 8570 11030 5950 8490 9006.78 1.91 0 -386570 9223 8856 8533 8166 7843 9040 8350 153 2540 500 5260 10 1 30610000 2684 19.84 5.81 12 31.47 442.00 1510.00 9270 20241121 -5.39 2125 20240628 312.71 9270 -5.39 20241121 2125 312.71 20240628 9270 -5.39 20241121 2125 312.71 20240628 6.67 N 365330 500 153 억 583845 N N 0 N 00 N
9 20241121 091216 57 100.00 KOSDAQ 신고가 금속 N N N N N 8960 470 2 5.54 43471103000 4787258 45.73 9100 9270 8890 11030 5950 8490 9080.60 1.91 0 -345738 9223 8856 8533 8166 7843 9040 8350 153 2540 500 5260 10 1 30610000 2743 20.27 5.93 12 15.64 442.00 1510.00 9270 20241121 -3.34 2125 20240628 321.65 9270 -3.34 20241121 2125 321.65 20240628 9270 -3.34 20241121 2125 321.65 20240628 6.67 N 365330 500 153 억 583845 N N 0 N 00 N
10 20241120 161203 57 100.00 KOSDAQ 신고가 금속 N N N N N 8490 -200 5 -2.30 82680976150 9652743 53.09 8320 8900 8210 11290 6090 8690 8565.81 1.34 0 175689 9523 9106 8403 7986 7283 9315 8195 153 2600 500 5380 10 1 30610000 2599 19.21 5.62 12 31.53 442.00 1510.00 8900 20241120 -4.61 2125 20240628 299.53 8900 -4.61 20241120 2125 299.53 20240628 8900 -4.61 20241120 2125 299.53 20240628 5.53 N 365330 500 153 억 409138 N N 0 N 00 N
11 20241120 151219 57 100.00 KOSDAQ 신고가 금속 N N N N N 8410 -280 5 -3.22 79540836920 9281474 51.05 8320 8900 8210 11290 6090 8690 8569.84 1.34 0 131190 9523 9106 8403 7986 7283 9315 8195 153 2600 500 5380 10 1 30610000 2574 19.03 5.57 12 30.32 442.00 1510.00 8900 20241120 -5.51 2125 20240628 295.76 8900 -5.51 20241120 2125 295.76 20240628 8900 -5.51 20241120 2125 295.76 20240628 5.53 N 365330 500 153 억 409138 N N 0 N 00 N
12 20241120 141222 57 100.00 KOSDAQ 신고가 금속 N N N N N 8720 30 2 0.35 68271142790 7954285 43.75 8320 8900 8210 11290 6090 8690 8582.93 1.34 0 39916 9523 9106 8403 7986 7283 9315 8195 153 2600 500 5380 10 1 30610000 2669 19.73 5.77 12 25.99 442.00 1510.00 8900 20241120 -2.02 2125 20240628 310.35 8900 -2.02 20241120 2125 310.35 20240628 8900 -2.02 20241120 2125 310.35 20240628 5.53 N 365330 500 153 억 409138 N N 0 N 00 N