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
039340/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
20241121,160443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5910,-20,5,-0.34,62605590,10615,29.99,5900,5930,5850,7700,4160,5930,5897.84,3.69,-5097,-5097,6070,6000,5910,5840,5750,6035,5875,115,1770,500,4030,10,1,23000000,1359,12.68,0.74,12,0.05,466.00,7981.00,6760,20240405,-12.57,4930,20240805,19.88,6760,-12.57,20240405,4930,19.88,20240805,6760,-12.57,20240405,4930,19.88,20240805,0.31,N,039340,500,115 억,,416169,N,N,0,N,00,N
20241121,150452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,-30,5,-0.51,59079240,10018,28.30,5900,5930,5850,7700,4160,5930,5897.31,3.69,-5097,-5097,6070,6000,5910,5840,5750,6035,5875,115,1770,500,4030,10,1,23000000,1357,12.66,0.74,12,0.04,466.00,7981.00,6760,20240405,-12.72,4930,20240805,19.68,6760,-12.72,20240405,4930,19.68,20240805,6760,-12.72,20240405,4930,19.68,20240805,0.31,N,039340,500,115 억,,416169,N,N,0,N,00,N
20241121,140451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5890,-40,5,-0.67,33909780,5758,16.27,5900,5920,5850,7700,4160,5930,5889.16,3.71,-3395,-3395,6070,6000,5910,5840,5750,6035,5875,115,1770,500,4030,10,1,23000000,1355,12.64,0.74,12,0.03,466.00,7981.00,6760,20240405,-12.87,4930,20240805,19.47,6760,-12.87,20240405,4930,19.47,20240805,6760,-12.87,20240405,4930,19.47,20240805,0.31,N,039340,500,115 억,,417871,N,N,0,N,00,N
20241121,130446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5890,-40,5,-0.67,15587680,2651,7.49,5900,5920,5850,7700,4160,5930,5879.92,3.72,-1686,-1686,6070,6000,5910,5840,5750,6035,5875,115,1770,500,4030,10,1,23000000,1355,12.64,0.74,12,0.01,466.00,7981.00,6760,20240405,-12.87,4930,20240805,19.47,6760,-12.87,20240405,4930,19.47,20240805,6760,-12.87,20240405,4930,19.47,20240805,0.31,N,039340,500,115 억,,419580,N,N,0,N,00,N
20241121,120446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5890,-40,5,-0.67,14598290,2483,7.01,5900,5920,5850,7700,4160,5930,5879.30,3.72,-1666,-1666,6070,6000,5910,5840,5750,6035,5875,115,1770,500,4030,10,1,23000000,1355,12.64,0.74,12,0.01,466.00,7981.00,6760,20240405,-12.87,4930,20240805,19.47,6760,-12.87,20240405,4930,19.47,20240805,6760,-12.87,20240405,4930,19.47,20240805,0.31,N,039340,500,115 억,,419600,N,N,0,N,00,N
20241121,110445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5880,-50,5,-0.84,11368140,1932,5.46,5900,5920,5880,7700,4160,5930,5884.13,3.73,-1252,-1252,6070,6000,5910,5840,5750,6035,5875,115,1770,500,4030,10,1,23000000,1352,12.62,0.74,12,0.01,466.00,7981.00,6760,20240405,-13.02,4930,20240805,19.27,6760,-13.02,20240405,4930,19.27,20240805,6760,-13.02,20240405,4930,19.27,20240805,0.31,N,039340,500,115 억,,420014,N,N,0,N,00,N
20241121,100451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5920,-10,5,-0.17,3894890,662,1.87,5900,5920,5880,7700,4160,5930,5883.52,3.74,-6,-6,6070,6000,5910,5840,5750,6035,5875,115,1770,500,4030,10,1,23000000,1362,12.70,0.74,12,0.00,466.00,7981.00,6760,20240405,-12.43,4930,20240805,20.08,6760,-12.43,20240405,4930,20.08,20240805,6760,-12.43,20240405,4930,20.08,20240805,0.31,N,039340,500,115 억,,421260,N,N,0,N,00,N
20241121,090448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,-30,5,-0.51,35400,6,0.02,5900,5900,5900,7700,4160,5930,5900.00,3.74,0,0,6070,6000,5910,5840,5750,6035,5875,115,1770,500,4030,10,1,23000000,1357,12.66,0.74,12,0.00,466.00,7981.00,6760,20240405,-12.72,4930,20240805,19.68,6760,-12.72,20240405,4930,19.68,20240805,6760,-12.72,20240405,4930,19.68,20240805,0.31,N,039340,500,115 억,,421266,N,N,0,N,00,N
20241120,160445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5930,80,2,1.37,209908650,35394,61.24,5850,5980,5820,7600,4100,5850,5930.63,3.74,-6917,-6918,6043,5946,5853,5756,5663,5995,5805,115,1750,500,3970,10,1,23000000,1364,12.73,0.74,12,0.15,466.00,7981.00,6760,20240405,-12.28,4930,20240805,20.28,6760,-12.28,20240405,4930,20.28,20240805,6760,-12.28,20240405,4930,20.28,20240805,0.31,N,039340,500,115 억,,421266,N,N,0,N,00,N
20241120,150453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5890,40,2,0.68,202479450,34138,59.07,5850,5980,5820,7600,4100,5850,5931.20,3.74,-6682,-6957,6043,5946,5853,5756,5663,5995,5805,115,1750,500,3970,10,1,23000000,1355,12.64,0.74,12,0.15,466.00,7981.00,6760,20240405,-12.87,4930,20240805,19.47,6760,-12.87,20240405,4930,19.47,20240805,6760,-12.87,20240405,4930,19.47,20240805,0.31,N,039340,500,115 억,,421501,N,N,0,N,00,N
20241120,140452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,50,2,0.85,200053710,33726,58.36,5850,5980,5820,7600,4100,5850,5931.74,3.74,-7094,-7095,6043,5946,5853,5756,5663,5995,5805,115,1750,500,3970,10,1,23000000,1357,12.66,0.74,12,0.15,466.00,7981.00,6760,20240405,-12.72,4930,20240805,19.68,6760,-12.72,20240405,4930,19.68,20240805,6760,-12.72,20240405,4930,19.68,20240805,0.31,N,039340,500,115 억,,421089,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 160443 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5910 -20 5 -0.34 62605590 10615 29.99 5900 5930 5850 7700 4160 5930 5897.84 3.69 -5097 -5097 6070 6000 5910 5840 5750 6035 5875 115 1770 500 4030 10 1 23000000 1359 12.68 0.74 12 0.05 466.00 7981.00 6760 20240405 -12.57 4930 20240805 19.88 6760 -12.57 20240405 4930 19.88 20240805 6760 -12.57 20240405 4930 19.88 20240805 0.31 N 039340 500 115 억 416169 N N 0 N 00 N
3 20241121 150452 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5900 -30 5 -0.51 59079240 10018 28.30 5900 5930 5850 7700 4160 5930 5897.31 3.69 -5097 -5097 6070 6000 5910 5840 5750 6035 5875 115 1770 500 4030 10 1 23000000 1357 12.66 0.74 12 0.04 466.00 7981.00 6760 20240405 -12.72 4930 20240805 19.68 6760 -12.72 20240405 4930 19.68 20240805 6760 -12.72 20240405 4930 19.68 20240805 0.31 N 039340 500 115 억 416169 N N 0 N 00 N
4 20241121 140451 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5890 -40 5 -0.67 33909780 5758 16.27 5900 5920 5850 7700 4160 5930 5889.16 3.71 -3395 -3395 6070 6000 5910 5840 5750 6035 5875 115 1770 500 4030 10 1 23000000 1355 12.64 0.74 12 0.03 466.00 7981.00 6760 20240405 -12.87 4930 20240805 19.47 6760 -12.87 20240405 4930 19.47 20240805 6760 -12.87 20240405 4930 19.47 20240805 0.31 N 039340 500 115 억 417871 N N 0 N 00 N
5 20241121 130446 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5890 -40 5 -0.67 15587680 2651 7.49 5900 5920 5850 7700 4160 5930 5879.92 3.72 -1686 -1686 6070 6000 5910 5840 5750 6035 5875 115 1770 500 4030 10 1 23000000 1355 12.64 0.74 12 0.01 466.00 7981.00 6760 20240405 -12.87 4930 20240805 19.47 6760 -12.87 20240405 4930 19.47 20240805 6760 -12.87 20240405 4930 19.47 20240805 0.31 N 039340 500 115 억 419580 N N 0 N 00 N
6 20241121 120446 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5890 -40 5 -0.67 14598290 2483 7.01 5900 5920 5850 7700 4160 5930 5879.30 3.72 -1666 -1666 6070 6000 5910 5840 5750 6035 5875 115 1770 500 4030 10 1 23000000 1355 12.64 0.74 12 0.01 466.00 7981.00 6760 20240405 -12.87 4930 20240805 19.47 6760 -12.87 20240405 4930 19.47 20240805 6760 -12.87 20240405 4930 19.47 20240805 0.31 N 039340 500 115 억 419600 N N 0 N 00 N
7 20241121 110445 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5880 -50 5 -0.84 11368140 1932 5.46 5900 5920 5880 7700 4160 5930 5884.13 3.73 -1252 -1252 6070 6000 5910 5840 5750 6035 5875 115 1770 500 4030 10 1 23000000 1352 12.62 0.74 12 0.01 466.00 7981.00 6760 20240405 -13.02 4930 20240805 19.27 6760 -13.02 20240405 4930 19.27 20240805 6760 -13.02 20240405 4930 19.27 20240805 0.31 N 039340 500 115 억 420014 N N 0 N 00 N
8 20241121 100451 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5920 -10 5 -0.17 3894890 662 1.87 5900 5920 5880 7700 4160 5930 5883.52 3.74 -6 -6 6070 6000 5910 5840 5750 6035 5875 115 1770 500 4030 10 1 23000000 1362 12.70 0.74 12 0.00 466.00 7981.00 6760 20240405 -12.43 4930 20240805 20.08 6760 -12.43 20240405 4930 20.08 20240805 6760 -12.43 20240405 4930 20.08 20240805 0.31 N 039340 500 115 억 421260 N N 0 N 00 N
9 20241121 090448 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5900 -30 5 -0.51 35400 6 0.02 5900 5900 5900 7700 4160 5930 5900.00 3.74 0 0 6070 6000 5910 5840 5750 6035 5875 115 1770 500 4030 10 1 23000000 1357 12.66 0.74 12 0.00 466.00 7981.00 6760 20240405 -12.72 4930 20240805 19.68 6760 -12.72 20240405 4930 19.68 20240805 6760 -12.72 20240405 4930 19.68 20240805 0.31 N 039340 500 115 억 421266 N N 0 N 00 N
10 20241120 160445 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5930 80 2 1.37 209908650 35394 61.24 5850 5980 5820 7600 4100 5850 5930.63 3.74 -6917 -6918 6043 5946 5853 5756 5663 5995 5805 115 1750 500 3970 10 1 23000000 1364 12.73 0.74 12 0.15 466.00 7981.00 6760 20240405 -12.28 4930 20240805 20.28 6760 -12.28 20240405 4930 20.28 20240805 6760 -12.28 20240405 4930 20.28 20240805 0.31 N 039340 500 115 억 421266 N N 0 N 00 N
11 20241120 150453 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5890 40 2 0.68 202479450 34138 59.07 5850 5980 5820 7600 4100 5850 5931.20 3.74 -6682 -6957 6043 5946 5853 5756 5663 5995 5805 115 1750 500 3970 10 1 23000000 1355 12.64 0.74 12 0.15 466.00 7981.00 6760 20240405 -12.87 4930 20240805 19.47 6760 -12.87 20240405 4930 19.47 20240805 6760 -12.87 20240405 4930 19.47 20240805 0.31 N 039340 500 115 억 421501 N N 0 N 00 N
12 20241120 140452 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5900 50 2 0.85 200053710 33726 58.36 5850 5980 5820 7600 4100 5850 5931.74 3.74 -7094 -7095 6043 5946 5853 5756 5663 5995 5805 115 1750 500 3970 10 1 23000000 1357 12.66 0.74 12 0.15 466.00 7981.00 6760 20240405 -12.72 4930 20240805 19.68 6760 -12.72 20240405 4930 19.68 20240805 6760 -12.72 20240405 4930 19.68 20240805 0.31 N 039340 500 115 억 421089 N N 0 N 00 N