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
050090/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
20241121,160515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,699,-29,5,-3.98,16146710,22746,105.59,722,728,695,946,510,728,709.87,0.73,0,-642,742,734,727,719,712,739,724,99,218,500,430,1,1,19784735,138,-3.13,0.75,12,0.11,-223.00,926.00,1690,20231123,-58.64,679,20241115,2.95,1456,-51.99,20240404,679,2.95,20241115,1690,-58.64,20231123,679,2.95,20241115,0.00,N,050090,500,98 억,,143948,N,N,0,N,00,N
20241121,150525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,695,-33,5,-4.53,10040903,14045,65.20,722,728,695,946,510,728,714.91,0.73,0,-1501,742,734,727,719,712,739,724,99,218,500,430,1,1,19784735,138,-3.12,0.75,12,0.07,-223.00,926.00,1690,20231123,-58.88,679,20241115,2.36,1456,-52.27,20240404,679,2.36,20241115,1690,-58.88,20231123,679,2.36,20241115,0.00,N,050090,500,98 억,,143948,N,N,0,N,00,N
20241121,140526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,725,-3,5,-0.41,3598083,4959,23.02,722,728,722,946,510,728,725.57,0.73,0,-618,742,734,727,719,712,739,724,99,218,500,430,1,1,19784735,143,-3.25,0.78,12,0.03,-223.00,926.00,1690,20231123,-57.10,679,20241115,6.77,1456,-50.21,20240404,679,6.77,20241115,1690,-57.10,20231123,679,6.77,20241115,0.00,N,050090,500,98 억,,143948,N,N,0,N,00,N
20241121,130521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,727,-1,5,-0.14,3522530,4855,22.54,722,728,722,946,510,728,725.55,0.73,0,-602,742,734,727,719,712,739,724,99,218,500,430,1,1,19784735,144,-3.26,0.79,12,0.02,-223.00,926.00,1690,20231123,-56.98,679,20241115,7.07,1456,-50.07,20240404,679,7.07,20241115,1690,-56.98,20231123,679,7.07,20241115,0.00,N,050090,500,98 억,,143948,N,N,0,N,00,N
20241121,120521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,728,0,3,0.00,3509440,4837,22.45,722,728,722,946,510,728,725.54,0.73,0,-602,742,734,727,719,712,739,724,99,218,500,430,1,1,19784735,144,-3.26,0.79,12,0.02,-223.00,926.00,1690,20231123,-56.92,679,20241115,7.22,1456,-50.00,20240404,679,7.22,20241115,1690,-56.92,20231123,679,7.22,20241115,0.00,N,050090,500,98 억,,143948,N,N,0,N,00,N
20241121,110520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,725,-3,5,-0.41,2550252,3519,16.34,722,727,722,946,510,728,724.71,0.73,0,-602,742,734,727,719,712,739,724,99,218,500,430,1,1,19784735,143,-3.25,0.78,12,0.02,-223.00,926.00,1690,20231123,-57.10,679,20241115,6.77,1456,-50.21,20240404,679,6.77,20241115,1690,-57.10,20231123,679,6.77,20241115,0.00,N,050090,500,98 억,,143948,N,N,0,N,00,N
20241121,100524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,727,-1,5,-0.14,2129618,2939,13.64,722,727,722,946,510,728,724.61,0.73,0,-522,742,734,727,719,712,739,724,99,218,500,430,1,1,19784735,144,-3.26,0.79,12,0.01,-223.00,926.00,1690,20231123,-56.98,679,20241115,7.07,1456,-50.07,20240404,679,7.07,20241115,1690,-56.98,20231123,679,7.07,20241115,0.00,N,050090,500,98 억,,143948,N,N,0,N,00,N
20241121,090523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,726,-2,5,-0.27,823276,1136,5.27,722,726,722,946,510,728,724.71,0.73,0,-53,742,734,727,719,712,739,724,99,218,500,430,1,1,19784735,144,-3.26,0.78,12,0.01,-223.00,926.00,1690,20231123,-57.04,679,20241115,6.92,1456,-50.14,20240404,679,6.92,20241115,1690,-57.04,20231123,679,6.92,20241115,0.00,N,050090,500,98 억,,143948,N,N,0,N,00,N
20241120,160518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,728,7,2,0.97,15626410,21541,81.05,721,735,720,937,505,721,725.43,0.73,0,-144,732,726,715,709,698,729,712,99,216,500,430,1,1,19784735,144,-3.26,0.79,12,0.11,-223.00,926.00,1690,20231123,-56.92,679,20241115,7.22,1456,-50.00,20240404,679,7.22,20241115,1690,-56.92,20231123,679,7.22,20241115,0.00,N,050090,500,98 억,,144092,N,N,0,N,00,N
20241120,150527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,727,6,2,0.83,14029945,19348,72.80,721,735,720,937,505,721,725.14,0.73,0,-53,732,726,715,709,698,729,712,99,216,500,430,1,1,19784735,144,-3.26,0.79,12,0.10,-223.00,926.00,1690,20231123,-56.98,679,20241115,7.07,1456,-50.07,20240404,679,7.07,20241115,1690,-56.98,20231123,679,7.07,20241115,0.00,N,050090,500,98 억,,144092,N,N,0,N,00,N
20241120,140526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,726,5,2,0.69,12983107,17900,67.35,721,735,720,937,505,721,725.31,0.73,0,-118,732,726,715,709,698,729,712,99,216,500,430,1,1,19784735,144,-3.26,0.78,12,0.09,-223.00,926.00,1690,20231123,-57.04,679,20241115,6.92,1456,-50.14,20240404,679,6.92,20241115,1690,-57.04,20231123,679,6.92,20241115,0.00,N,050090,500,98 억,,144092,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 160515 57 100.00 KOSDAQ 기타서비스 N N N N N 699 -29 5 -3.98 16146710 22746 105.59 722 728 695 946 510 728 709.87 0.73 0 -642 742 734 727 719 712 739 724 99 218 500 430 1 1 19784735 138 -3.13 0.75 12 0.11 -223.00 926.00 1690 20231123 -58.64 679 20241115 2.95 1456 -51.99 20240404 679 2.95 20241115 1690 -58.64 20231123 679 2.95 20241115 0.00 N 050090 500 98 억 143948 N N 0 N 00 N
3 20241121 150525 57 100.00 KOSDAQ 기타서비스 N N N N N 695 -33 5 -4.53 10040903 14045 65.20 722 728 695 946 510 728 714.91 0.73 0 -1501 742 734 727 719 712 739 724 99 218 500 430 1 1 19784735 138 -3.12 0.75 12 0.07 -223.00 926.00 1690 20231123 -58.88 679 20241115 2.36 1456 -52.27 20240404 679 2.36 20241115 1690 -58.88 20231123 679 2.36 20241115 0.00 N 050090 500 98 억 143948 N N 0 N 00 N
4 20241121 140526 57 100.00 KOSDAQ 기타서비스 N N N N N 725 -3 5 -0.41 3598083 4959 23.02 722 728 722 946 510 728 725.57 0.73 0 -618 742 734 727 719 712 739 724 99 218 500 430 1 1 19784735 143 -3.25 0.78 12 0.03 -223.00 926.00 1690 20231123 -57.10 679 20241115 6.77 1456 -50.21 20240404 679 6.77 20241115 1690 -57.10 20231123 679 6.77 20241115 0.00 N 050090 500 98 억 143948 N N 0 N 00 N
5 20241121 130521 57 100.00 KOSDAQ 기타서비스 N N N N N 727 -1 5 -0.14 3522530 4855 22.54 722 728 722 946 510 728 725.55 0.73 0 -602 742 734 727 719 712 739 724 99 218 500 430 1 1 19784735 144 -3.26 0.79 12 0.02 -223.00 926.00 1690 20231123 -56.98 679 20241115 7.07 1456 -50.07 20240404 679 7.07 20241115 1690 -56.98 20231123 679 7.07 20241115 0.00 N 050090 500 98 억 143948 N N 0 N 00 N
6 20241121 120521 57 100.00 KOSDAQ 기타서비스 N N N N N 728 0 3 0.00 3509440 4837 22.45 722 728 722 946 510 728 725.54 0.73 0 -602 742 734 727 719 712 739 724 99 218 500 430 1 1 19784735 144 -3.26 0.79 12 0.02 -223.00 926.00 1690 20231123 -56.92 679 20241115 7.22 1456 -50.00 20240404 679 7.22 20241115 1690 -56.92 20231123 679 7.22 20241115 0.00 N 050090 500 98 억 143948 N N 0 N 00 N
7 20241121 110520 57 100.00 KOSDAQ 기타서비스 N N N N N 725 -3 5 -0.41 2550252 3519 16.34 722 727 722 946 510 728 724.71 0.73 0 -602 742 734 727 719 712 739 724 99 218 500 430 1 1 19784735 143 -3.25 0.78 12 0.02 -223.00 926.00 1690 20231123 -57.10 679 20241115 6.77 1456 -50.21 20240404 679 6.77 20241115 1690 -57.10 20231123 679 6.77 20241115 0.00 N 050090 500 98 억 143948 N N 0 N 00 N
8 20241121 100524 57 100.00 KOSDAQ 기타서비스 N N N N N 727 -1 5 -0.14 2129618 2939 13.64 722 727 722 946 510 728 724.61 0.73 0 -522 742 734 727 719 712 739 724 99 218 500 430 1 1 19784735 144 -3.26 0.79 12 0.01 -223.00 926.00 1690 20231123 -56.98 679 20241115 7.07 1456 -50.07 20240404 679 7.07 20241115 1690 -56.98 20231123 679 7.07 20241115 0.00 N 050090 500 98 억 143948 N N 0 N 00 N
9 20241121 090523 57 100.00 KOSDAQ 기타서비스 N N N N N 726 -2 5 -0.27 823276 1136 5.27 722 726 722 946 510 728 724.71 0.73 0 -53 742 734 727 719 712 739 724 99 218 500 430 1 1 19784735 144 -3.26 0.78 12 0.01 -223.00 926.00 1690 20231123 -57.04 679 20241115 6.92 1456 -50.14 20240404 679 6.92 20241115 1690 -57.04 20231123 679 6.92 20241115 0.00 N 050090 500 98 억 143948 N N 0 N 00 N
10 20241120 160518 57 100.00 KOSDAQ 기타서비스 N N N N N 728 7 2 0.97 15626410 21541 81.05 721 735 720 937 505 721 725.43 0.73 0 -144 732 726 715 709 698 729 712 99 216 500 430 1 1 19784735 144 -3.26 0.79 12 0.11 -223.00 926.00 1690 20231123 -56.92 679 20241115 7.22 1456 -50.00 20240404 679 7.22 20241115 1690 -56.92 20231123 679 7.22 20241115 0.00 N 050090 500 98 억 144092 N N 0 N 00 N
11 20241120 150527 57 100.00 KOSDAQ 기타서비스 N N N N N 727 6 2 0.83 14029945 19348 72.80 721 735 720 937 505 721 725.14 0.73 0 -53 732 726 715 709 698 729 712 99 216 500 430 1 1 19784735 144 -3.26 0.79 12 0.10 -223.00 926.00 1690 20231123 -56.98 679 20241115 7.07 1456 -50.07 20240404 679 7.07 20241115 1690 -56.98 20231123 679 7.07 20241115 0.00 N 050090 500 98 억 144092 N N 0 N 00 N
12 20241120 140526 57 100.00 KOSDAQ 기타서비스 N N N N N 726 5 2 0.69 12983107 17900 67.35 721 735 720 937 505 721 725.31 0.73 0 -118 732 726 715 709 698 729 712 99 216 500 430 1 1 19784735 144 -3.26 0.78 12 0.09 -223.00 926.00 1690 20231123 -57.04 679 20241115 6.92 1456 -50.14 20240404 679 6.92 20241115 1690 -57.04 20231123 679 6.92 20241115 0.00 N 050090 500 98 억 144092 N N 0 N 00 N