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
054930/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
20241121,160536,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25450,1650,2,6.93,2933093250,117481,201.73,24250,25850,24000,30900,16700,23800,24966.10,0.43,0,-2541,25866,24832,24316,23282,22766,24575,23025,150,7100,5000,17130,50,1,3000000,764,3.80,0.60,12,3.92,6698.00,42319.00,36500,20231123,-30.27,20100,20240805,26.62,33650,-24.37,20240607,20100,26.62,20240805,36500,-30.27,20231123,20100,26.62,20240805,3.87,N,054930,5000,150 억,,13047,N,N,0,N,00,N
20241121,150546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24750,950,2,3.99,2649091350,106271,182.48,24250,25850,24000,30900,16700,23800,24927.70,0.43,0,-318,25866,24832,24316,23282,22766,24575,23025,150,7100,5000,17130,50,1,3000000,743,3.70,0.58,12,3.54,6698.00,42319.00,36500,20231123,-32.19,20100,20240805,23.13,33650,-26.45,20240607,20100,23.13,20240805,36500,-32.19,20231123,20100,23.13,20240805,3.87,N,054930,5000,150 억,,13047,N,N,0,N,00,N
20241121,140547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25150,1350,2,5.67,2201064450,88421,151.83,24250,25850,24000,30900,16700,23800,24893.01,0.43,0,-1392,25866,24832,24316,23282,22766,24575,23025,150,7100,5000,17130,50,1,3000000,755,3.75,0.59,12,2.95,6698.00,42319.00,36500,20231123,-31.10,20100,20240805,25.12,33650,-25.26,20240607,20100,25.12,20240805,36500,-31.10,20231123,20100,25.12,20240805,3.87,N,054930,5000,150 억,,13047,N,N,0,N,00,N
20241121,130542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24400,600,2,2.52,1065677150,43505,74.70,24250,25050,24000,30900,16700,23800,24495.51,0.43,0,-451,25866,24832,24316,23282,22766,24575,23025,150,7100,5000,17130,50,1,3000000,732,3.64,0.58,12,1.45,6698.00,42319.00,36500,20231123,-33.15,20100,20240805,21.39,33650,-27.49,20240607,20100,21.39,20240805,36500,-33.15,20231123,20100,21.39,20240805,3.87,N,054930,5000,150 억,,13047,N,N,0,N,00,N
20241121,120541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24400,600,2,2.52,851332450,34772,59.71,24250,25050,24000,30900,16700,23800,24483.28,0.43,0,-1253,25866,24832,24316,23282,22766,24575,23025,150,7100,5000,17130,50,1,3000000,732,3.64,0.58,12,1.16,6698.00,42319.00,36500,20231123,-33.15,20100,20240805,21.39,33650,-27.49,20240607,20100,21.39,20240805,36500,-33.15,20231123,20100,21.39,20240805,3.87,N,054930,5000,150 억,,13047,N,N,0,N,00,N
20241121,110541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24450,650,2,2.73,804706150,32858,56.42,24250,25050,24000,30900,16700,23800,24490.42,0.43,0,-627,25866,24832,24316,23282,22766,24575,23025,150,7100,5000,17130,50,1,3000000,734,3.65,0.58,12,1.10,6698.00,42319.00,36500,20231123,-33.01,20100,20240805,21.64,33650,-27.34,20240607,20100,21.64,20240805,36500,-33.01,20231123,20100,21.64,20240805,3.87,N,054930,5000,150 억,,13047,N,N,0,N,00,N
20241121,100545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24650,850,2,3.57,742023900,30293,52.02,24250,25050,24000,30900,16700,23800,24494.90,0.43,0,-327,25866,24832,24316,23282,22766,24575,23025,150,7100,5000,17130,50,1,3000000,740,3.68,0.58,12,1.01,6698.00,42319.00,36500,20231123,-32.47,20100,20240805,22.64,33650,-26.75,20240607,20100,22.64,20240805,36500,-32.47,20231123,20100,22.64,20240805,3.87,N,054930,5000,150 억,,13047,N,N,0,N,00,N
20241121,090545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24400,600,2,2.52,79034650,3263,5.60,24250,24400,24050,30900,16700,23800,24221.47,0.43,0,-322,25866,24832,24316,23282,22766,24575,23025,150,7100,5000,17130,50,1,3000000,732,3.64,0.58,12,0.11,6698.00,42319.00,36500,20231123,-33.15,20100,20240805,21.39,33650,-27.49,20240607,20100,21.39,20240805,36500,-33.15,20231123,20100,21.39,20240805,3.87,N,054930,5000,150 억,,13047,N,N,0,N,00,N
20241120,160538,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23800,-1600,5,-6.30,1315357000,54261,180.42,25350,25350,23800,33000,17800,25400,24241.40,0.60,0,-5137,26333,25866,25533,25066,24733,25700,24900,150,7600,5000,18280,50,1,3000000,714,3.55,0.56,12,1.81,6698.00,42319.00,36500,20231123,-34.79,20100,20240805,18.41,33650,-29.27,20240607,20100,18.41,20240805,36500,-34.79,20231123,20100,18.41,20240805,3.77,N,054930,5000,150 억,,18147,N,N,0,N,00,N
20241120,150548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23850,-1550,5,-6.10,1244299850,51281,170.52,25350,25350,23850,33000,17800,25400,24264.34,0.60,0,-5231,26333,25866,25533,25066,24733,25700,24900,150,7600,5000,18280,50,1,3000000,716,3.56,0.56,12,1.71,6698.00,42319.00,36500,20231123,-34.66,20100,20240805,18.66,33650,-29.12,20240607,20100,18.66,20240805,36500,-34.66,20231123,20100,18.66,20240805,3.77,N,054930,5000,150 억,,18147,N,N,0,N,00,N
20241120,140548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24000,-1400,5,-5.51,1085235400,44640,148.43,25350,25350,23900,33000,17800,25400,24310.83,0.60,0,-1747,26333,25866,25533,25066,24733,25700,24900,150,7600,5000,18280,50,1,3000000,720,3.58,0.57,12,1.49,6698.00,42319.00,36500,20231123,-34.25,20100,20240805,19.40,33650,-28.68,20240607,20100,19.40,20240805,36500,-34.25,20231123,20100,19.40,20240805,3.77,N,054930,5000,150 억,,18147,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 160536 57 100.00 KOSDAQ 기타서비스 N N N N N 25450 1650 2 6.93 2933093250 117481 201.73 24250 25850 24000 30900 16700 23800 24966.10 0.43 0 -2541 25866 24832 24316 23282 22766 24575 23025 150 7100 5000 17130 50 1 3000000 764 3.80 0.60 12 3.92 6698.00 42319.00 36500 20231123 -30.27 20100 20240805 26.62 33650 -24.37 20240607 20100 26.62 20240805 36500 -30.27 20231123 20100 26.62 20240805 3.87 N 054930 5000 150 억 13047 N N 0 N 00 N
3 20241121 150546 57 100.00 KOSDAQ 기타서비스 N N N N N 24750 950 2 3.99 2649091350 106271 182.48 24250 25850 24000 30900 16700 23800 24927.70 0.43 0 -318 25866 24832 24316 23282 22766 24575 23025 150 7100 5000 17130 50 1 3000000 743 3.70 0.58 12 3.54 6698.00 42319.00 36500 20231123 -32.19 20100 20240805 23.13 33650 -26.45 20240607 20100 23.13 20240805 36500 -32.19 20231123 20100 23.13 20240805 3.87 N 054930 5000 150 억 13047 N N 0 N 00 N
4 20241121 140547 57 100.00 KOSDAQ 기타서비스 N N N N N 25150 1350 2 5.67 2201064450 88421 151.83 24250 25850 24000 30900 16700 23800 24893.01 0.43 0 -1392 25866 24832 24316 23282 22766 24575 23025 150 7100 5000 17130 50 1 3000000 755 3.75 0.59 12 2.95 6698.00 42319.00 36500 20231123 -31.10 20100 20240805 25.12 33650 -25.26 20240607 20100 25.12 20240805 36500 -31.10 20231123 20100 25.12 20240805 3.87 N 054930 5000 150 억 13047 N N 0 N 00 N
5 20241121 130542 57 100.00 KOSDAQ 기타서비스 N N N N N 24400 600 2 2.52 1065677150 43505 74.70 24250 25050 24000 30900 16700 23800 24495.51 0.43 0 -451 25866 24832 24316 23282 22766 24575 23025 150 7100 5000 17130 50 1 3000000 732 3.64 0.58 12 1.45 6698.00 42319.00 36500 20231123 -33.15 20100 20240805 21.39 33650 -27.49 20240607 20100 21.39 20240805 36500 -33.15 20231123 20100 21.39 20240805 3.87 N 054930 5000 150 억 13047 N N 0 N 00 N
6 20241121 120541 57 100.00 KOSDAQ 기타서비스 N N N N N 24400 600 2 2.52 851332450 34772 59.71 24250 25050 24000 30900 16700 23800 24483.28 0.43 0 -1253 25866 24832 24316 23282 22766 24575 23025 150 7100 5000 17130 50 1 3000000 732 3.64 0.58 12 1.16 6698.00 42319.00 36500 20231123 -33.15 20100 20240805 21.39 33650 -27.49 20240607 20100 21.39 20240805 36500 -33.15 20231123 20100 21.39 20240805 3.87 N 054930 5000 150 억 13047 N N 0 N 00 N
7 20241121 110541 57 100.00 KOSDAQ 기타서비스 N N N N N 24450 650 2 2.73 804706150 32858 56.42 24250 25050 24000 30900 16700 23800 24490.42 0.43 0 -627 25866 24832 24316 23282 22766 24575 23025 150 7100 5000 17130 50 1 3000000 734 3.65 0.58 12 1.10 6698.00 42319.00 36500 20231123 -33.01 20100 20240805 21.64 33650 -27.34 20240607 20100 21.64 20240805 36500 -33.01 20231123 20100 21.64 20240805 3.87 N 054930 5000 150 억 13047 N N 0 N 00 N
8 20241121 100545 57 100.00 KOSDAQ 기타서비스 N N N N N 24650 850 2 3.57 742023900 30293 52.02 24250 25050 24000 30900 16700 23800 24494.90 0.43 0 -327 25866 24832 24316 23282 22766 24575 23025 150 7100 5000 17130 50 1 3000000 740 3.68 0.58 12 1.01 6698.00 42319.00 36500 20231123 -32.47 20100 20240805 22.64 33650 -26.75 20240607 20100 22.64 20240805 36500 -32.47 20231123 20100 22.64 20240805 3.87 N 054930 5000 150 억 13047 N N 0 N 00 N
9 20241121 090545 57 100.00 KOSDAQ 기타서비스 N N N N N 24400 600 2 2.52 79034650 3263 5.60 24250 24400 24050 30900 16700 23800 24221.47 0.43 0 -322 25866 24832 24316 23282 22766 24575 23025 150 7100 5000 17130 50 1 3000000 732 3.64 0.58 12 0.11 6698.00 42319.00 36500 20231123 -33.15 20100 20240805 21.39 33650 -27.49 20240607 20100 21.39 20240805 36500 -33.15 20231123 20100 21.39 20240805 3.87 N 054930 5000 150 억 13047 N N 0 N 00 N
10 20241120 160538 57 100.00 KOSDAQ 기타서비스 N N N N N 23800 -1600 5 -6.30 1315357000 54261 180.42 25350 25350 23800 33000 17800 25400 24241.40 0.60 0 -5137 26333 25866 25533 25066 24733 25700 24900 150 7600 5000 18280 50 1 3000000 714 3.55 0.56 12 1.81 6698.00 42319.00 36500 20231123 -34.79 20100 20240805 18.41 33650 -29.27 20240607 20100 18.41 20240805 36500 -34.79 20231123 20100 18.41 20240805 3.77 N 054930 5000 150 억 18147 N N 0 N 00 N
11 20241120 150548 57 100.00 KOSDAQ 기타서비스 N N N N N 23850 -1550 5 -6.10 1244299850 51281 170.52 25350 25350 23850 33000 17800 25400 24264.34 0.60 0 -5231 26333 25866 25533 25066 24733 25700 24900 150 7600 5000 18280 50 1 3000000 716 3.56 0.56 12 1.71 6698.00 42319.00 36500 20231123 -34.66 20100 20240805 18.66 33650 -29.12 20240607 20100 18.66 20240805 36500 -34.66 20231123 20100 18.66 20240805 3.77 N 054930 5000 150 억 18147 N N 0 N 00 N
12 20241120 140548 57 100.00 KOSDAQ 기타서비스 N N N N N 24000 -1400 5 -5.51 1085235400 44640 148.43 25350 25350 23900 33000 17800 25400 24310.83 0.60 0 -1747 26333 25866 25533 25066 24733 25700 24900 150 7600 5000 18280 50 1 3000000 720 3.58 0.57 12 1.49 6698.00 42319.00 36500 20231123 -34.25 20100 20240805 19.40 33650 -28.68 20240607 20100 19.40 20240805 36500 -34.25 20231123 20100 19.40 20240805 3.77 N 054930 5000 150 억 18147 N N 0 N 00 N