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
031310/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
20241121,160400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,-16,5,-0.92,44091620,25671,210.18,1730,1730,1711,2250,1213,1732,1717.57,0.43,-685,-685,1746,1739,1731,1724,1716,1735,1720,127,518,500,1170,1,1,25334636,435,-15.46,0.26,12,0.10,-111.00,6514.00,3720,20240223,-53.87,1672,20240909,2.63,3720,-53.87,20240223,1672,2.63,20240909,3720,-53.87,20240223,1672,2.63,20240909,3.44,N,031310,500,126 억,,52933,N,N,0,N,00,N
20241121,150408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,-16,5,-0.92,37432003,21793,178.43,1730,1730,1711,2250,1213,1732,1717.62,0.43,-685,-685,1746,1739,1731,1724,1716,1735,1720,127,518,500,1170,1,1,25334636,435,-15.46,0.26,12,0.09,-111.00,6514.00,3720,20240223,-53.87,1672,20240909,2.63,3720,-53.87,20240223,1672,2.63,20240909,3720,-53.87,20240223,1672,2.63,20240909,3.44,N,031310,500,126 억,,52933,N,N,0,N,00,N
20241121,140408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1717,-15,5,-0.87,35661860,20762,169.99,1730,1730,1711,2250,1213,1732,1717.65,0.43,-634,-634,1746,1739,1731,1724,1716,1735,1720,127,518,500,1170,1,1,25334636,435,-15.47,0.26,12,0.08,-111.00,6514.00,3720,20240223,-53.84,1672,20240909,2.69,3720,-53.84,20240223,1672,2.69,20240909,3720,-53.84,20240223,1672,2.69,20240909,3.44,N,031310,500,126 억,,52984,N,N,0,N,00,N
20241121,130404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,-16,5,-0.92,34379209,20015,163.87,1730,1730,1711,2250,1213,1732,1717.67,0.43,-584,-584,1746,1739,1731,1724,1716,1735,1720,127,518,500,1170,1,1,25334636,435,-15.46,0.26,12,0.08,-111.00,6514.00,3720,20240223,-53.87,1672,20240909,2.63,3720,-53.87,20240223,1672,2.63,20240909,3720,-53.87,20240223,1672,2.63,20240909,3.44,N,031310,500,126 억,,53034,N,N,0,N,00,N
20241121,120405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1716,-16,5,-0.92,27317608,15903,130.20,1730,1730,1711,2250,1213,1732,1717.76,0.43,-495,-495,1746,1739,1731,1724,1716,1735,1720,127,518,500,1170,1,1,25334636,435,-15.46,0.26,12,0.06,-111.00,6514.00,3720,20240223,-53.87,1672,20240909,2.63,3720,-53.87,20240223,1672,2.63,20240909,3720,-53.87,20240223,1672,2.63,20240909,3.44,N,031310,500,126 억,,53123,N,N,0,N,00,N
20241121,110404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1715,-17,5,-0.98,22076710,12841,105.13,1730,1730,1713,2250,1213,1732,1719.24,0.43,-438,-438,1746,1739,1731,1724,1716,1735,1720,127,518,500,1170,1,1,25334636,434,-15.45,0.26,12,0.05,-111.00,6514.00,3720,20240223,-53.90,1672,20240909,2.57,3720,-53.90,20240223,1672,2.57,20240909,3720,-53.90,20240223,1672,2.57,20240909,3.44,N,031310,500,126 억,,53180,N,N,0,N,00,N
20241121,100407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1723,-9,5,-0.52,4893224,2838,23.24,1730,1730,1722,2250,1213,1732,1724.18,0.43,-276,-276,1746,1739,1731,1724,1716,1735,1720,127,518,500,1170,1,1,25334636,437,-15.52,0.26,12,0.01,-111.00,6514.00,3720,20240223,-53.68,1672,20240909,3.05,3720,-53.68,20240223,1672,3.05,20240909,3720,-53.68,20240223,1672,3.05,20240909,3.44,N,031310,500,126 억,,53342,N,N,0,N,00,N
20241121,090405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1728,-4,5,-0.23,724360,419,3.43,1730,1730,1728,2250,1213,1732,1728.78,0.43,-24,-24,1746,1739,1731,1724,1716,1735,1720,127,518,500,1170,1,1,25334636,438,-15.57,0.27,12,0.00,-111.00,6514.00,3720,20240223,-53.55,1672,20240909,3.35,3720,-53.55,20240223,1672,3.35,20240909,3720,-53.55,20240223,1672,3.35,20240909,3.44,N,031310,500,126 억,,53594,N,N,0,N,00,N
20241120,160403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1732,0,3,0.00,21139277,12214,38.84,1738,1738,1723,2250,1213,1732,1730.74,0.43,-228,-228,1767,1749,1737,1719,1707,1743,1713,127,518,500,1170,1,1,25334636,439,-15.60,0.27,12,0.05,-111.00,6514.00,3720,20240223,-53.44,1672,20240909,3.59,3720,-53.44,20240223,1672,3.59,20240909,3720,-53.44,20240223,1672,3.59,20240909,3.41,N,031310,500,126 억,,53618,N,N,0,N,00,N
20241120,150410,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1731,-1,5,-0.06,17683908,10220,32.49,1738,1738,1723,2250,1213,1732,1730.32,0.43,-184,-184,1767,1749,1737,1719,1707,1743,1713,127,518,500,1170,1,1,25334636,439,-15.59,0.27,12,0.04,-111.00,6514.00,3720,20240223,-53.47,1672,20240909,3.53,3720,-53.47,20240223,1672,3.53,20240909,3720,-53.47,20240223,1672,3.53,20240909,3.41,N,031310,500,126 억,,53662,N,N,0,N,00,N
20241120,140408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1737,5,2,0.29,13892337,8031,25.53,1738,1738,1723,2250,1213,1732,1729.84,0.43,-104,-104,1767,1749,1737,1719,1707,1743,1713,127,518,500,1170,1,1,25334636,440,-15.65,0.27,12,0.03,-111.00,6514.00,3720,20240223,-53.31,1672,20240909,3.89,3720,-53.31,20240223,1672,3.89,20240909,3720,-53.31,20240223,1672,3.89,20240909,3.41,N,031310,500,126 억,,53742,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 160400 57 100.00 KOSDAQ 기타서비스 N N N N N 1716 -16 5 -0.92 44091620 25671 210.18 1730 1730 1711 2250 1213 1732 1717.57 0.43 -685 -685 1746 1739 1731 1724 1716 1735 1720 127 518 500 1170 1 1 25334636 435 -15.46 0.26 12 0.10 -111.00 6514.00 3720 20240223 -53.87 1672 20240909 2.63 3720 -53.87 20240223 1672 2.63 20240909 3720 -53.87 20240223 1672 2.63 20240909 3.44 N 031310 500 126 억 52933 N N 0 N 00 N
3 20241121 150408 57 100.00 KOSDAQ 기타서비스 N N N N N 1716 -16 5 -0.92 37432003 21793 178.43 1730 1730 1711 2250 1213 1732 1717.62 0.43 -685 -685 1746 1739 1731 1724 1716 1735 1720 127 518 500 1170 1 1 25334636 435 -15.46 0.26 12 0.09 -111.00 6514.00 3720 20240223 -53.87 1672 20240909 2.63 3720 -53.87 20240223 1672 2.63 20240909 3720 -53.87 20240223 1672 2.63 20240909 3.44 N 031310 500 126 억 52933 N N 0 N 00 N
4 20241121 140408 57 100.00 KOSDAQ 기타서비스 N N N N N 1717 -15 5 -0.87 35661860 20762 169.99 1730 1730 1711 2250 1213 1732 1717.65 0.43 -634 -634 1746 1739 1731 1724 1716 1735 1720 127 518 500 1170 1 1 25334636 435 -15.47 0.26 12 0.08 -111.00 6514.00 3720 20240223 -53.84 1672 20240909 2.69 3720 -53.84 20240223 1672 2.69 20240909 3720 -53.84 20240223 1672 2.69 20240909 3.44 N 031310 500 126 억 52984 N N 0 N 00 N
5 20241121 130404 57 100.00 KOSDAQ 기타서비스 N N N N N 1716 -16 5 -0.92 34379209 20015 163.87 1730 1730 1711 2250 1213 1732 1717.67 0.43 -584 -584 1746 1739 1731 1724 1716 1735 1720 127 518 500 1170 1 1 25334636 435 -15.46 0.26 12 0.08 -111.00 6514.00 3720 20240223 -53.87 1672 20240909 2.63 3720 -53.87 20240223 1672 2.63 20240909 3720 -53.87 20240223 1672 2.63 20240909 3.44 N 031310 500 126 억 53034 N N 0 N 00 N
6 20241121 120405 57 100.00 KOSDAQ 기타서비스 N N N N N 1716 -16 5 -0.92 27317608 15903 130.20 1730 1730 1711 2250 1213 1732 1717.76 0.43 -495 -495 1746 1739 1731 1724 1716 1735 1720 127 518 500 1170 1 1 25334636 435 -15.46 0.26 12 0.06 -111.00 6514.00 3720 20240223 -53.87 1672 20240909 2.63 3720 -53.87 20240223 1672 2.63 20240909 3720 -53.87 20240223 1672 2.63 20240909 3.44 N 031310 500 126 억 53123 N N 0 N 00 N
7 20241121 110404 57 100.00 KOSDAQ 기타서비스 N N N N N 1715 -17 5 -0.98 22076710 12841 105.13 1730 1730 1713 2250 1213 1732 1719.24 0.43 -438 -438 1746 1739 1731 1724 1716 1735 1720 127 518 500 1170 1 1 25334636 434 -15.45 0.26 12 0.05 -111.00 6514.00 3720 20240223 -53.90 1672 20240909 2.57 3720 -53.90 20240223 1672 2.57 20240909 3720 -53.90 20240223 1672 2.57 20240909 3.44 N 031310 500 126 억 53180 N N 0 N 00 N
8 20241121 100407 57 100.00 KOSDAQ 기타서비스 N N N N N 1723 -9 5 -0.52 4893224 2838 23.24 1730 1730 1722 2250 1213 1732 1724.18 0.43 -276 -276 1746 1739 1731 1724 1716 1735 1720 127 518 500 1170 1 1 25334636 437 -15.52 0.26 12 0.01 -111.00 6514.00 3720 20240223 -53.68 1672 20240909 3.05 3720 -53.68 20240223 1672 3.05 20240909 3720 -53.68 20240223 1672 3.05 20240909 3.44 N 031310 500 126 억 53342 N N 0 N 00 N
9 20241121 090405 57 100.00 KOSDAQ 기타서비스 N N N N N 1728 -4 5 -0.23 724360 419 3.43 1730 1730 1728 2250 1213 1732 1728.78 0.43 -24 -24 1746 1739 1731 1724 1716 1735 1720 127 518 500 1170 1 1 25334636 438 -15.57 0.27 12 0.00 -111.00 6514.00 3720 20240223 -53.55 1672 20240909 3.35 3720 -53.55 20240223 1672 3.35 20240909 3720 -53.55 20240223 1672 3.35 20240909 3.44 N 031310 500 126 억 53594 N N 0 N 00 N
10 20241120 160403 57 100.00 KOSDAQ 기타서비스 N N N N N 1732 0 3 0.00 21139277 12214 38.84 1738 1738 1723 2250 1213 1732 1730.74 0.43 -228 -228 1767 1749 1737 1719 1707 1743 1713 127 518 500 1170 1 1 25334636 439 -15.60 0.27 12 0.05 -111.00 6514.00 3720 20240223 -53.44 1672 20240909 3.59 3720 -53.44 20240223 1672 3.59 20240909 3720 -53.44 20240223 1672 3.59 20240909 3.41 N 031310 500 126 억 53618 N N 0 N 00 N
11 20241120 150410 57 100.00 KOSDAQ 기타서비스 N N N N N 1731 -1 5 -0.06 17683908 10220 32.49 1738 1738 1723 2250 1213 1732 1730.32 0.43 -184 -184 1767 1749 1737 1719 1707 1743 1713 127 518 500 1170 1 1 25334636 439 -15.59 0.27 12 0.04 -111.00 6514.00 3720 20240223 -53.47 1672 20240909 3.53 3720 -53.47 20240223 1672 3.53 20240909 3720 -53.47 20240223 1672 3.53 20240909 3.41 N 031310 500 126 억 53662 N N 0 N 00 N
12 20241120 140408 57 100.00 KOSDAQ 기타서비스 N N N N N 1737 5 2 0.29 13892337 8031 25.53 1738 1738 1723 2250 1213 1732 1729.84 0.43 -104 -104 1767 1749 1737 1719 1707 1743 1713 127 518 500 1170 1 1 25334636 440 -15.65 0.27 12 0.03 -111.00 6514.00 3720 20240223 -53.31 1672 20240909 3.89 3720 -53.31 20240223 1672 3.89 20240909 3720 -53.31 20240223 1672 3.89 20240909 3.41 N 031310 500 126 억 53742 N N 0 N 00 N