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
052460/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
20241121,160523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2070,-65,5,-3.04,91276640,43874,135.93,2120,2135,2025,2775,1495,2135,2080.49,1.04,0,3181,2218,2176,2118,2076,2018,2197,2097,73,640,500,1530,5,1,14607936,302,6.63,0.67,12,0.30,312.00,3106.00,5130,20231122,-59.65,2000,20241113,3.50,4800,-56.88,20240109,2000,3.50,20241113,5130,-59.65,20231122,2000,3.50,20241113,2.79,N,052460,500,73 억,,152003,N,N,0,N,00,N
20241121,150533,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,-80,5,-3.75,76209025,36615,113.44,2120,2135,2025,2775,1495,2135,2081.36,1.04,0,5199,2218,2176,2118,2076,2018,2197,2097,73,640,500,1530,5,1,14607936,300,6.59,0.66,12,0.25,312.00,3106.00,5130,20231122,-59.94,2000,20241113,2.75,4800,-57.19,20240109,2000,2.75,20241113,5130,-59.94,20231122,2000,2.75,20241113,2.79,N,052460,500,73 억,,152003,N,N,0,N,00,N
20241121,140534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-10,5,-0.47,21734860,10274,31.83,2120,2135,2090,2775,1495,2135,2115.52,1.04,0,-319,2218,2176,2118,2076,2018,2197,2097,73,640,500,1530,5,1,14607936,310,6.81,0.68,12,0.07,312.00,3106.00,5130,20231122,-58.58,2000,20241113,6.25,4800,-55.73,20240109,2000,6.25,20241113,5130,-58.58,20231122,2000,6.25,20241113,2.79,N,052460,500,73 억,,152003,N,N,0,N,00,N
20241121,130529,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-10,5,-0.47,17428680,8238,25.52,2120,2135,2090,2775,1495,2135,2115.64,1.04,0,-254,2218,2176,2118,2076,2018,2197,2097,73,640,500,1530,5,1,14607936,310,6.81,0.68,12,0.06,312.00,3106.00,5130,20231122,-58.58,2000,20241113,6.25,4800,-55.73,20240109,2000,6.25,20241113,5130,-58.58,20231122,2000,6.25,20241113,2.79,N,052460,500,73 억,,152003,N,N,0,N,00,N
20241121,120529,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-20,5,-0.94,11581930,5475,16.96,2120,2135,2090,2775,1495,2135,2115.42,1.04,0,-252,2218,2176,2118,2076,2018,2197,2097,73,640,500,1530,5,1,14607936,309,6.78,0.68,12,0.04,312.00,3106.00,5130,20231122,-58.77,2000,20241113,5.75,4800,-55.94,20240109,2000,5.75,20241113,5130,-58.77,20231122,2000,5.75,20241113,2.79,N,052460,500,73 억,,152003,N,N,0,N,00,N
20241121,110528,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,0,3,0.00,10175065,4812,14.91,2120,2135,2090,2775,1495,2135,2114.52,1.04,0,-337,2218,2176,2118,2076,2018,2197,2097,73,640,500,1530,5,1,14607936,312,6.84,0.69,12,0.03,312.00,3106.00,5130,20231122,-58.38,2000,20241113,6.75,4800,-55.52,20240109,2000,6.75,20241113,5130,-58.38,20231122,2000,6.75,20241113,2.79,N,052460,500,73 억,,152003,N,N,0,N,00,N
20241121,100531,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-25,5,-1.17,9058505,4285,13.28,2120,2135,2090,2775,1495,2135,2114.00,1.04,0,-90,2218,2176,2118,2076,2018,2197,2097,73,640,500,1530,5,1,14607936,308,6.76,0.68,12,0.03,312.00,3106.00,5130,20231122,-58.87,2000,20241113,5.50,4800,-56.04,20240109,2000,5.50,20241113,5130,-58.87,20231122,2000,5.50,20241113,2.79,N,052460,500,73 억,,152003,N,N,0,N,00,N
20241121,090531,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-25,5,-1.17,2800805,1334,4.13,2120,2125,2090,2775,1495,2135,2099.55,1.04,0,312,2218,2176,2118,2076,2018,2197,2097,73,640,500,1530,5,1,14607936,308,6.76,0.68,12,0.01,312.00,3106.00,5130,20231122,-58.87,2000,20241113,5.50,4800,-56.04,20240109,2000,5.50,20241113,5130,-58.87,20231122,2000,5.50,20241113,2.79,N,052460,500,73 억,,152003,N,N,0,N,00,N
20241120,160525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,55,2,2.64,66600340,31581,107.66,2060,2160,2060,2700,1460,2080,2108.87,1.05,0,-1015,2160,2120,2085,2045,2010,2140,2065,73,620,500,1490,5,1,14607936,312,6.84,0.69,12,0.22,312.00,3106.00,5130,20231122,-58.38,2000,20241113,6.75,4800,-55.52,20240109,2000,6.75,20241113,5130,-58.38,20231122,2000,6.75,20241113,2.79,N,052460,500,73 억,,152970,N,N,0,N,00,N
20241120,150535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,65,2,3.12,64546100,30618,104.38,2060,2160,2060,2700,1460,2080,2108.11,1.05,0,-986,2160,2120,2085,2045,2010,2140,2065,73,620,500,1490,5,1,14607936,313,6.88,0.69,12,0.21,312.00,3106.00,5130,20231122,-58.19,2000,20241113,7.25,4800,-55.31,20240109,2000,7.25,20241113,5130,-58.19,20231122,2000,7.25,20241113,2.79,N,052460,500,73 억,,152970,N,N,0,N,00,N
20241120,140534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,40,2,1.92,48147850,22916,78.12,2060,2160,2060,2700,1460,2080,2101.06,1.05,0,-890,2160,2120,2085,2045,2010,2140,2065,73,620,500,1490,5,1,14607936,310,6.79,0.68,12,0.16,312.00,3106.00,5130,20231122,-58.67,2000,20241113,6.00,4800,-55.83,20240109,2000,6.00,20241113,5130,-58.67,20231122,2000,6.00,20241113,2.79,N,052460,500,73 억,,152970,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 160523 57 100.00 KOSDAQ 기타서비스 N N N N N 2070 -65 5 -3.04 91276640 43874 135.93 2120 2135 2025 2775 1495 2135 2080.49 1.04 0 3181 2218 2176 2118 2076 2018 2197 2097 73 640 500 1530 5 1 14607936 302 6.63 0.67 12 0.30 312.00 3106.00 5130 20231122 -59.65 2000 20241113 3.50 4800 -56.88 20240109 2000 3.50 20241113 5130 -59.65 20231122 2000 3.50 20241113 2.79 N 052460 500 73 억 152003 N N 0 N 00 N
3 20241121 150533 57 100.00 KOSDAQ 기타서비스 N N N N N 2055 -80 5 -3.75 76209025 36615 113.44 2120 2135 2025 2775 1495 2135 2081.36 1.04 0 5199 2218 2176 2118 2076 2018 2197 2097 73 640 500 1530 5 1 14607936 300 6.59 0.66 12 0.25 312.00 3106.00 5130 20231122 -59.94 2000 20241113 2.75 4800 -57.19 20240109 2000 2.75 20241113 5130 -59.94 20231122 2000 2.75 20241113 2.79 N 052460 500 73 억 152003 N N 0 N 00 N
4 20241121 140534 57 100.00 KOSDAQ 기타서비스 N N N N N 2125 -10 5 -0.47 21734860 10274 31.83 2120 2135 2090 2775 1495 2135 2115.52 1.04 0 -319 2218 2176 2118 2076 2018 2197 2097 73 640 500 1530 5 1 14607936 310 6.81 0.68 12 0.07 312.00 3106.00 5130 20231122 -58.58 2000 20241113 6.25 4800 -55.73 20240109 2000 6.25 20241113 5130 -58.58 20231122 2000 6.25 20241113 2.79 N 052460 500 73 억 152003 N N 0 N 00 N
5 20241121 130529 57 100.00 KOSDAQ 기타서비스 N N N N N 2125 -10 5 -0.47 17428680 8238 25.52 2120 2135 2090 2775 1495 2135 2115.64 1.04 0 -254 2218 2176 2118 2076 2018 2197 2097 73 640 500 1530 5 1 14607936 310 6.81 0.68 12 0.06 312.00 3106.00 5130 20231122 -58.58 2000 20241113 6.25 4800 -55.73 20240109 2000 6.25 20241113 5130 -58.58 20231122 2000 6.25 20241113 2.79 N 052460 500 73 억 152003 N N 0 N 00 N
6 20241121 120529 57 100.00 KOSDAQ 기타서비스 N N N N N 2115 -20 5 -0.94 11581930 5475 16.96 2120 2135 2090 2775 1495 2135 2115.42 1.04 0 -252 2218 2176 2118 2076 2018 2197 2097 73 640 500 1530 5 1 14607936 309 6.78 0.68 12 0.04 312.00 3106.00 5130 20231122 -58.77 2000 20241113 5.75 4800 -55.94 20240109 2000 5.75 20241113 5130 -58.77 20231122 2000 5.75 20241113 2.79 N 052460 500 73 억 152003 N N 0 N 00 N
7 20241121 110528 57 100.00 KOSDAQ 기타서비스 N N N N N 2135 0 3 0.00 10175065 4812 14.91 2120 2135 2090 2775 1495 2135 2114.52 1.04 0 -337 2218 2176 2118 2076 2018 2197 2097 73 640 500 1530 5 1 14607936 312 6.84 0.69 12 0.03 312.00 3106.00 5130 20231122 -58.38 2000 20241113 6.75 4800 -55.52 20240109 2000 6.75 20241113 5130 -58.38 20231122 2000 6.75 20241113 2.79 N 052460 500 73 억 152003 N N 0 N 00 N
8 20241121 100531 57 100.00 KOSDAQ 기타서비스 N N N N N 2110 -25 5 -1.17 9058505 4285 13.28 2120 2135 2090 2775 1495 2135 2114.00 1.04 0 -90 2218 2176 2118 2076 2018 2197 2097 73 640 500 1530 5 1 14607936 308 6.76 0.68 12 0.03 312.00 3106.00 5130 20231122 -58.87 2000 20241113 5.50 4800 -56.04 20240109 2000 5.50 20241113 5130 -58.87 20231122 2000 5.50 20241113 2.79 N 052460 500 73 억 152003 N N 0 N 00 N
9 20241121 090531 57 100.00 KOSDAQ 기타서비스 N N N N N 2110 -25 5 -1.17 2800805 1334 4.13 2120 2125 2090 2775 1495 2135 2099.55 1.04 0 312 2218 2176 2118 2076 2018 2197 2097 73 640 500 1530 5 1 14607936 308 6.76 0.68 12 0.01 312.00 3106.00 5130 20231122 -58.87 2000 20241113 5.50 4800 -56.04 20240109 2000 5.50 20241113 5130 -58.87 20231122 2000 5.50 20241113 2.79 N 052460 500 73 억 152003 N N 0 N 00 N
10 20241120 160525 57 100.00 KOSDAQ 기타서비스 N N N N N 2135 55 2 2.64 66600340 31581 107.66 2060 2160 2060 2700 1460 2080 2108.87 1.05 0 -1015 2160 2120 2085 2045 2010 2140 2065 73 620 500 1490 5 1 14607936 312 6.84 0.69 12 0.22 312.00 3106.00 5130 20231122 -58.38 2000 20241113 6.75 4800 -55.52 20240109 2000 6.75 20241113 5130 -58.38 20231122 2000 6.75 20241113 2.79 N 052460 500 73 억 152970 N N 0 N 00 N
11 20241120 150535 57 100.00 KOSDAQ 기타서비스 N N N N N 2145 65 2 3.12 64546100 30618 104.38 2060 2160 2060 2700 1460 2080 2108.11 1.05 0 -986 2160 2120 2085 2045 2010 2140 2065 73 620 500 1490 5 1 14607936 313 6.88 0.69 12 0.21 312.00 3106.00 5130 20231122 -58.19 2000 20241113 7.25 4800 -55.31 20240109 2000 7.25 20241113 5130 -58.19 20231122 2000 7.25 20241113 2.79 N 052460 500 73 억 152970 N N 0 N 00 N
12 20241120 140534 57 100.00 KOSDAQ 기타서비스 N N N N N 2120 40 2 1.92 48147850 22916 78.12 2060 2160 2060 2700 1460 2080 2101.06 1.05 0 -890 2160 2120 2085 2045 2010 2140 2065 73 620 500 1490 5 1 14607936 310 6.79 0.68 12 0.16 312.00 3106.00 5130 20231122 -58.67 2000 20241113 6.00 4800 -55.83 20240109 2000 6.00 20241113 5130 -58.67 20231122 2000 6.00 20241113 2.79 N 052460 500 73 억 152970 N N 0 N 00 N