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
034950/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
20241121,160419,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87100,-1000,5,-1.14,393754300,4475,185.92,87800,88800,86700,114500,61700,88100,87989.79,79.62,0,-523,88766,88432,87766,87432,86766,88600,87600,245,26400,5000,65190,100,1,4540514,3955,19.40,3.64,12,0.10,4490.00,23928.00,89800,20240524,-3.01,73000,20240122,19.32,89800,-3.01,20240524,73000,19.32,20240122,89800,-3.01,20240524,73000,19.32,20240122,0.12,N,034950,5000,244 억,,3615139,N,N,0,N,00,N
20241121,150427,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87200,-900,5,-1.02,369484300,4196,174.32,87800,88800,86800,114500,61700,88100,88056.32,79.62,0,-577,88766,88432,87766,87432,86766,88600,87600,245,26400,5000,65190,100,1,4540514,3959,19.42,3.64,12,0.09,4490.00,23928.00,89800,20240524,-2.90,73000,20240122,19.45,89800,-2.90,20240524,73000,19.45,20240122,89800,-2.90,20240524,73000,19.45,20240122,0.12,N,034950,5000,244 억,,3615139,N,N,0,N,00,N
20241121,140427,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88600,500,2,0.57,218162100,2471,102.66,87800,88800,87600,114500,61700,88100,88288.99,79.62,0,-469,88766,88432,87766,87432,86766,88600,87600,245,26400,5000,65190,100,1,4540514,4023,19.73,3.70,12,0.05,4490.00,23928.00,89800,20240524,-1.34,73000,20240122,21.37,89800,-1.34,20240524,73000,21.37,20240122,89800,-1.34,20240524,73000,21.37,20240122,0.12,N,034950,5000,244 억,,3615139,N,N,0,N,00,N
20241121,130423,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88500,400,2,0.45,147373000,1671,69.42,87800,88500,87600,114500,61700,88100,88194.49,79.62,0,-549,88766,88432,87766,87432,86766,88600,87600,245,26400,5000,65190,100,1,4540514,4018,19.71,3.70,12,0.04,4490.00,23928.00,89800,20240524,-1.45,73000,20240122,21.23,89800,-1.45,20240524,73000,21.23,20240122,89800,-1.45,20240524,73000,21.23,20240122,0.12,N,034950,5000,244 억,,3615139,N,N,0,N,00,N
20241121,120423,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88500,400,2,0.45,127303100,1444,59.99,87800,88500,87600,114500,61700,88100,88160.04,79.62,0,-539,88766,88432,87766,87432,86766,88600,87600,245,26400,5000,65190,100,1,4540514,4018,19.71,3.70,12,0.03,4490.00,23928.00,89800,20240524,-1.45,73000,20240122,21.23,89800,-1.45,20240524,73000,21.23,20240122,89800,-1.45,20240524,73000,21.23,20240122,0.12,N,034950,5000,244 억,,3615139,N,N,0,N,00,N
20241121,110422,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88300,200,2,0.23,99018800,1124,46.70,87800,88500,87600,114500,61700,88100,88095.02,79.62,0,-415,88766,88432,87766,87432,86766,88600,87600,245,26400,5000,65190,100,1,4540514,4009,19.67,3.69,12,0.02,4490.00,23928.00,89800,20240524,-1.67,73000,20240122,20.96,89800,-1.67,20240524,73000,20.96,20240122,89800,-1.67,20240524,73000,20.96,20240122,0.12,N,034950,5000,244 억,,3615139,N,N,0,N,00,N
20241121,100426,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88000,-100,5,-0.11,41031100,467,19.40,87800,88000,87600,114500,61700,88100,87861.03,79.62,0,-53,88766,88432,87766,87432,86766,88600,87600,245,26400,5000,65190,100,1,4540514,3996,19.60,3.68,12,0.01,4490.00,23928.00,89800,20240524,-2.00,73000,20240122,20.55,89800,-2.00,20240524,73000,20.55,20240122,89800,-2.00,20240524,73000,20.55,20240122,0.12,N,034950,5000,244 억,,3615139,N,N,0,N,00,N
20241121,090424,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87600,-500,5,-0.57,2454900,28,1.16,87800,87800,87600,114500,61700,88100,87675.00,79.62,0,-1,88766,88432,87766,87432,86766,88600,87600,245,26400,5000,65190,100,1,4540514,3977,19.51,3.66,12,0.00,4490.00,23928.00,89800,20240524,-2.45,73000,20240122,20.00,89800,-2.45,20240524,73000,20.00,20240122,89800,-2.45,20240524,73000,20.00,20240122,0.12,N,034950,5000,244 억,,3615139,N,N,0,N,00,N
20241120,160421,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,88100,300,2,0.34,211353400,2406,83.11,87100,88100,87100,114100,61500,87800,87844.31,79.63,0,-256,88733,88266,87333,86866,85933,88500,87100,245,26300,5000,64970,100,1,4540514,4000,19.62,3.68,12,0.05,4490.00,23928.00,89800,20240524,-1.89,73000,20240122,20.68,89800,-1.89,20240524,73000,20.68,20240122,89800,-1.89,20240524,73000,20.68,20240122,0.11,N,034950,5000,244 억,,3615396,N,N,0,N,00,N
20241120,150428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87800,0,3,0.00,209594400,2386,82.42,87100,88100,87100,114100,61500,87800,87843.42,79.63,0,-248,88733,88266,87333,86866,85933,88500,87100,245,26300,5000,64970,100,1,4540514,3987,19.55,3.67,12,0.05,4490.00,23928.00,89800,20240524,-2.23,73000,20240122,20.27,89800,-2.23,20240524,73000,20.27,20240122,89800,-2.23,20240524,73000,20.27,20240122,0.11,N,034950,5000,244 억,,3615396,N,N,0,N,00,N
20241120,140428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87900,100,2,0.11,185500300,2112,72.95,87100,88100,87100,114100,61500,87800,87831.58,79.63,0,-194,88733,88266,87333,86866,85933,88500,87100,245,26300,5000,64970,100,1,4540514,3991,19.58,3.67,12,0.05,4490.00,23928.00,89800,20240524,-2.12,73000,20240122,20.41,89800,-2.12,20240524,73000,20.41,20240122,89800,-2.12,20240524,73000,20.41,20240122,0.11,N,034950,5000,244 억,,3615396,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 160419 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 87100 -1000 5 -1.14 393754300 4475 185.92 87800 88800 86700 114500 61700 88100 87989.79 79.62 0 -523 88766 88432 87766 87432 86766 88600 87600 245 26400 5000 65190 100 1 4540514 3955 19.40 3.64 12 0.10 4490.00 23928.00 89800 20240524 -3.01 73000 20240122 19.32 89800 -3.01 20240524 73000 19.32 20240122 89800 -3.01 20240524 73000 19.32 20240122 0.12 N 034950 5000 244 억 3615139 N N 0 N 00 N
3 20241121 150427 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 87200 -900 5 -1.02 369484300 4196 174.32 87800 88800 86800 114500 61700 88100 88056.32 79.62 0 -577 88766 88432 87766 87432 86766 88600 87600 245 26400 5000 65190 100 1 4540514 3959 19.42 3.64 12 0.09 4490.00 23928.00 89800 20240524 -2.90 73000 20240122 19.45 89800 -2.90 20240524 73000 19.45 20240122 89800 -2.90 20240524 73000 19.45 20240122 0.12 N 034950 5000 244 억 3615139 N N 0 N 00 N
4 20241121 140427 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 88600 500 2 0.57 218162100 2471 102.66 87800 88800 87600 114500 61700 88100 88288.99 79.62 0 -469 88766 88432 87766 87432 86766 88600 87600 245 26400 5000 65190 100 1 4540514 4023 19.73 3.70 12 0.05 4490.00 23928.00 89800 20240524 -1.34 73000 20240122 21.37 89800 -1.34 20240524 73000 21.37 20240122 89800 -1.34 20240524 73000 21.37 20240122 0.12 N 034950 5000 244 억 3615139 N N 0 N 00 N
5 20241121 130423 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 88500 400 2 0.45 147373000 1671 69.42 87800 88500 87600 114500 61700 88100 88194.49 79.62 0 -549 88766 88432 87766 87432 86766 88600 87600 245 26400 5000 65190 100 1 4540514 4018 19.71 3.70 12 0.04 4490.00 23928.00 89800 20240524 -1.45 73000 20240122 21.23 89800 -1.45 20240524 73000 21.23 20240122 89800 -1.45 20240524 73000 21.23 20240122 0.12 N 034950 5000 244 억 3615139 N N 0 N 00 N
6 20241121 120423 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 88500 400 2 0.45 127303100 1444 59.99 87800 88500 87600 114500 61700 88100 88160.04 79.62 0 -539 88766 88432 87766 87432 86766 88600 87600 245 26400 5000 65190 100 1 4540514 4018 19.71 3.70 12 0.03 4490.00 23928.00 89800 20240524 -1.45 73000 20240122 21.23 89800 -1.45 20240524 73000 21.23 20240122 89800 -1.45 20240524 73000 21.23 20240122 0.12 N 034950 5000 244 억 3615139 N N 0 N 00 N
7 20241121 110422 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 88300 200 2 0.23 99018800 1124 46.70 87800 88500 87600 114500 61700 88100 88095.02 79.62 0 -415 88766 88432 87766 87432 86766 88600 87600 245 26400 5000 65190 100 1 4540514 4009 19.67 3.69 12 0.02 4490.00 23928.00 89800 20240524 -1.67 73000 20240122 20.96 89800 -1.67 20240524 73000 20.96 20240122 89800 -1.67 20240524 73000 20.96 20240122 0.12 N 034950 5000 244 억 3615139 N N 0 N 00 N
8 20241121 100426 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 88000 -100 5 -0.11 41031100 467 19.40 87800 88000 87600 114500 61700 88100 87861.03 79.62 0 -53 88766 88432 87766 87432 86766 88600 87600 245 26400 5000 65190 100 1 4540514 3996 19.60 3.68 12 0.01 4490.00 23928.00 89800 20240524 -2.00 73000 20240122 20.55 89800 -2.00 20240524 73000 20.55 20240122 89800 -2.00 20240524 73000 20.55 20240122 0.12 N 034950 5000 244 억 3615139 N N 0 N 00 N
9 20241121 090424 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 87600 -500 5 -0.57 2454900 28 1.16 87800 87800 87600 114500 61700 88100 87675.00 79.62 0 -1 88766 88432 87766 87432 86766 88600 87600 245 26400 5000 65190 100 1 4540514 3977 19.51 3.66 12 0.00 4490.00 23928.00 89800 20240524 -2.45 73000 20240122 20.00 89800 -2.45 20240524 73000 20.00 20240122 89800 -2.45 20240524 73000 20.00 20240122 0.12 N 034950 5000 244 억 3615139 N N 0 N 00 N
10 20241120 160421 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 88100 300 2 0.34 211353400 2406 83.11 87100 88100 87100 114100 61500 87800 87844.31 79.63 0 -256 88733 88266 87333 86866 85933 88500 87100 245 26300 5000 64970 100 1 4540514 4000 19.62 3.68 12 0.05 4490.00 23928.00 89800 20240524 -1.89 73000 20240122 20.68 89800 -1.89 20240524 73000 20.68 20240122 89800 -1.89 20240524 73000 20.68 20240122 0.11 N 034950 5000 244 억 3615396 N N 0 N 00 N
11 20241120 150428 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 87800 0 3 0.00 209594400 2386 82.42 87100 88100 87100 114100 61500 87800 87843.42 79.63 0 -248 88733 88266 87333 86866 85933 88500 87100 245 26300 5000 64970 100 1 4540514 3987 19.55 3.67 12 0.05 4490.00 23928.00 89800 20240524 -2.23 73000 20240122 20.27 89800 -2.23 20240524 73000 20.27 20240122 89800 -2.23 20240524 73000 20.27 20240122 0.11 N 034950 5000 244 억 3615396 N N 0 N 00 N
12 20241120 140428 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 87900 100 2 0.11 185500300 2112 72.95 87100 88100 87100 114100 61500 87800 87831.58 79.63 0 -194 88733 88266 87333 86866 85933 88500 87100 245 26300 5000 64970 100 1 4540514 3991 19.58 3.67 12 0.05 4490.00 23928.00 89800 20240524 -2.12 73000 20240122 20.41 89800 -2.12 20240524 73000 20.41 20240122 89800 -2.12 20240524 73000 20.41 20240122 0.11 N 034950 5000 244 억 3615396 N N 0 N 00 N