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
057030/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
20241121,160539,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3735,-15,5,-0.40,322439600,85731,41.73,3720,3815,3715,4875,2625,3750,3761.06,2.11,0,-11277,3913,3831,3728,3646,3543,3872,3687,82,1125,500,2400,5,1,16312697,609,12.01,1.15,12,0.53,311.00,3246.00,6260,20231213,-40.34,2960,20240805,26.18,5850,-36.15,20240108,2960,26.18,20240805,6260,-40.34,20231213,2960,26.18,20240805,3.55,N,057030,500,81 억,,344605,N,N,0,N,00,N
20241121,150550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3720,-30,5,-0.80,312929990,83180,40.48,3720,3815,3715,4875,2625,3750,3762.08,2.11,0,-11814,3913,3831,3728,3646,3543,3872,3687,82,1125,500,2400,5,1,16312697,607,11.96,1.15,12,0.51,311.00,3246.00,6260,20231213,-40.58,2960,20240805,25.68,5850,-36.41,20240108,2960,25.68,20240805,6260,-40.58,20231213,2960,25.68,20240805,3.55,N,057030,500,81 억,,344605,N,N,0,N,00,N
20241121,140550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3745,-5,5,-0.13,285770165,75888,36.94,3720,3815,3715,4875,2625,3750,3765.68,2.11,0,-11798,3913,3831,3728,3646,3543,3872,3687,82,1125,500,2400,5,1,16312697,611,12.04,1.15,12,0.47,311.00,3246.00,6260,20231213,-40.18,2960,20240805,26.52,5850,-35.98,20240108,2960,26.52,20240805,6260,-40.18,20231213,2960,26.52,20240805,3.55,N,057030,500,81 억,,344605,N,N,0,N,00,N
20241121,130545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3750,0,3,0.00,267525100,71015,34.56,3720,3815,3715,4875,2625,3750,3767.16,2.11,0,-11652,3913,3831,3728,3646,3543,3872,3687,82,1125,500,2400,5,1,16312697,612,12.06,1.16,12,0.44,311.00,3246.00,6260,20231213,-40.10,2960,20240805,26.69,5850,-35.90,20240108,2960,26.69,20240805,6260,-40.10,20231213,2960,26.69,20240805,3.55,N,057030,500,81 억,,344605,N,N,0,N,00,N
20241121,120545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3735,-15,5,-0.40,261148035,69309,33.73,3720,3815,3715,4875,2625,3750,3767.88,2.11,0,-11638,3913,3831,3728,3646,3543,3872,3687,82,1125,500,2400,5,1,16312697,609,12.01,1.15,12,0.42,311.00,3246.00,6260,20231213,-40.34,2960,20240805,26.18,5850,-36.15,20240108,2960,26.18,20240805,6260,-40.34,20231213,2960,26.18,20240805,3.55,N,057030,500,81 억,,344605,N,N,0,N,00,N
20241121,110545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3765,15,2,0.40,229215800,60741,29.56,3720,3815,3720,4875,2625,3750,3773.66,2.11,0,-11383,3913,3831,3728,3646,3543,3872,3687,82,1125,500,2400,5,1,16312697,614,12.11,1.16,12,0.37,311.00,3246.00,6260,20231213,-39.86,2960,20240805,27.20,5850,-35.64,20240108,2960,27.20,20240805,6260,-39.86,20231213,2960,27.20,20240805,3.55,N,057030,500,81 억,,344605,N,N,0,N,00,N
20241121,100548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3745,-5,5,-0.13,111232610,29575,14.39,3720,3805,3720,4875,2625,3750,3761.03,2.11,0,-2546,3913,3831,3728,3646,3543,3872,3687,82,1125,500,2400,5,1,16312697,611,12.04,1.15,12,0.18,311.00,3246.00,6260,20231213,-40.18,2960,20240805,26.52,5850,-35.98,20240108,2960,26.52,20240805,6260,-40.18,20231213,2960,26.52,20240805,3.55,N,057030,500,81 억,,344605,N,N,0,N,00,N
20241121,090548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3765,15,2,0.40,12432665,3311,1.61,3720,3790,3720,4875,2625,3750,3754.96,2.11,0,-113,3913,3831,3728,3646,3543,3872,3687,82,1125,500,2400,5,1,16312697,614,12.11,1.16,12,0.02,311.00,3246.00,6260,20231213,-39.86,2960,20240805,27.20,5850,-35.64,20240108,2960,27.20,20240805,6260,-39.86,20231213,2960,27.20,20240805,3.55,N,057030,500,81 억,,344605,N,N,0,N,00,N
20241120,160541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3750,115,2,3.16,766120365,204631,353.84,3625,3810,3625,4725,2545,3635,3743.91,1.96,0,25733,3745,3690,3630,3575,3515,3717,3602,82,1090,500,2320,5,1,16312697,612,12.06,1.16,12,1.25,311.00,3246.00,6260,20231213,-40.10,2960,20240805,26.69,5850,-35.90,20240108,2960,26.69,20240805,6260,-40.10,20231213,2960,26.69,20240805,3.63,N,057030,500,81 억,,319009,N,N,0,N,00,N
20241120,150551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3755,120,2,3.30,710991745,189917,328.40,3625,3810,3625,4725,2545,3635,3743.70,1.96,0,21945,3745,3690,3630,3575,3515,3717,3602,82,1090,500,2320,5,1,16312697,613,12.07,1.16,12,1.16,311.00,3246.00,6260,20231213,-40.02,2960,20240805,26.86,5850,-35.81,20240108,2960,26.86,20240805,6260,-40.02,20231213,2960,26.86,20240805,3.63,N,057030,500,81 억,,319009,N,N,0,N,00,N
20241120,140551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3740,105,2,2.89,286946490,77460,133.94,3625,3760,3625,4725,2545,3635,3704.45,1.96,0,-2951,3745,3690,3630,3575,3515,3717,3602,82,1090,500,2320,5,1,16312697,610,12.03,1.15,12,0.47,311.00,3246.00,6260,20231213,-40.26,2960,20240805,26.35,5850,-36.07,20240108,2960,26.35,20240805,6260,-40.26,20231213,2960,26.35,20240805,3.63,N,057030,500,81 억,,319009,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 160539 57 100.00 KOSDAQ 기타서비스 N N N N N 3735 -15 5 -0.40 322439600 85731 41.73 3720 3815 3715 4875 2625 3750 3761.06 2.11 0 -11277 3913 3831 3728 3646 3543 3872 3687 82 1125 500 2400 5 1 16312697 609 12.01 1.15 12 0.53 311.00 3246.00 6260 20231213 -40.34 2960 20240805 26.18 5850 -36.15 20240108 2960 26.18 20240805 6260 -40.34 20231213 2960 26.18 20240805 3.55 N 057030 500 81 억 344605 N N 0 N 00 N
3 20241121 150550 57 100.00 KOSDAQ 기타서비스 N N N N N 3720 -30 5 -0.80 312929990 83180 40.48 3720 3815 3715 4875 2625 3750 3762.08 2.11 0 -11814 3913 3831 3728 3646 3543 3872 3687 82 1125 500 2400 5 1 16312697 607 11.96 1.15 12 0.51 311.00 3246.00 6260 20231213 -40.58 2960 20240805 25.68 5850 -36.41 20240108 2960 25.68 20240805 6260 -40.58 20231213 2960 25.68 20240805 3.55 N 057030 500 81 억 344605 N N 0 N 00 N
4 20241121 140550 57 100.00 KOSDAQ 기타서비스 N N N N N 3745 -5 5 -0.13 285770165 75888 36.94 3720 3815 3715 4875 2625 3750 3765.68 2.11 0 -11798 3913 3831 3728 3646 3543 3872 3687 82 1125 500 2400 5 1 16312697 611 12.04 1.15 12 0.47 311.00 3246.00 6260 20231213 -40.18 2960 20240805 26.52 5850 -35.98 20240108 2960 26.52 20240805 6260 -40.18 20231213 2960 26.52 20240805 3.55 N 057030 500 81 억 344605 N N 0 N 00 N
5 20241121 130545 57 100.00 KOSDAQ 기타서비스 N N N N N 3750 0 3 0.00 267525100 71015 34.56 3720 3815 3715 4875 2625 3750 3767.16 2.11 0 -11652 3913 3831 3728 3646 3543 3872 3687 82 1125 500 2400 5 1 16312697 612 12.06 1.16 12 0.44 311.00 3246.00 6260 20231213 -40.10 2960 20240805 26.69 5850 -35.90 20240108 2960 26.69 20240805 6260 -40.10 20231213 2960 26.69 20240805 3.55 N 057030 500 81 억 344605 N N 0 N 00 N
6 20241121 120545 57 100.00 KOSDAQ 기타서비스 N N N N N 3735 -15 5 -0.40 261148035 69309 33.73 3720 3815 3715 4875 2625 3750 3767.88 2.11 0 -11638 3913 3831 3728 3646 3543 3872 3687 82 1125 500 2400 5 1 16312697 609 12.01 1.15 12 0.42 311.00 3246.00 6260 20231213 -40.34 2960 20240805 26.18 5850 -36.15 20240108 2960 26.18 20240805 6260 -40.34 20231213 2960 26.18 20240805 3.55 N 057030 500 81 억 344605 N N 0 N 00 N
7 20241121 110545 57 100.00 KOSDAQ 기타서비스 N N N N N 3765 15 2 0.40 229215800 60741 29.56 3720 3815 3720 4875 2625 3750 3773.66 2.11 0 -11383 3913 3831 3728 3646 3543 3872 3687 82 1125 500 2400 5 1 16312697 614 12.11 1.16 12 0.37 311.00 3246.00 6260 20231213 -39.86 2960 20240805 27.20 5850 -35.64 20240108 2960 27.20 20240805 6260 -39.86 20231213 2960 27.20 20240805 3.55 N 057030 500 81 억 344605 N N 0 N 00 N
8 20241121 100548 57 100.00 KOSDAQ 기타서비스 N N N N N 3745 -5 5 -0.13 111232610 29575 14.39 3720 3805 3720 4875 2625 3750 3761.03 2.11 0 -2546 3913 3831 3728 3646 3543 3872 3687 82 1125 500 2400 5 1 16312697 611 12.04 1.15 12 0.18 311.00 3246.00 6260 20231213 -40.18 2960 20240805 26.52 5850 -35.98 20240108 2960 26.52 20240805 6260 -40.18 20231213 2960 26.52 20240805 3.55 N 057030 500 81 억 344605 N N 0 N 00 N
9 20241121 090548 57 100.00 KOSDAQ 기타서비스 N N N N N 3765 15 2 0.40 12432665 3311 1.61 3720 3790 3720 4875 2625 3750 3754.96 2.11 0 -113 3913 3831 3728 3646 3543 3872 3687 82 1125 500 2400 5 1 16312697 614 12.11 1.16 12 0.02 311.00 3246.00 6260 20231213 -39.86 2960 20240805 27.20 5850 -35.64 20240108 2960 27.20 20240805 6260 -39.86 20231213 2960 27.20 20240805 3.55 N 057030 500 81 억 344605 N N 0 N 00 N
10 20241120 160541 57 100.00 KOSDAQ 기타서비스 N N N N N 3750 115 2 3.16 766120365 204631 353.84 3625 3810 3625 4725 2545 3635 3743.91 1.96 0 25733 3745 3690 3630 3575 3515 3717 3602 82 1090 500 2320 5 1 16312697 612 12.06 1.16 12 1.25 311.00 3246.00 6260 20231213 -40.10 2960 20240805 26.69 5850 -35.90 20240108 2960 26.69 20240805 6260 -40.10 20231213 2960 26.69 20240805 3.63 N 057030 500 81 억 319009 N N 0 N 00 N
11 20241120 150551 57 100.00 KOSDAQ 기타서비스 N N N N N 3755 120 2 3.30 710991745 189917 328.40 3625 3810 3625 4725 2545 3635 3743.70 1.96 0 21945 3745 3690 3630 3575 3515 3717 3602 82 1090 500 2320 5 1 16312697 613 12.07 1.16 12 1.16 311.00 3246.00 6260 20231213 -40.02 2960 20240805 26.86 5850 -35.81 20240108 2960 26.86 20240805 6260 -40.02 20231213 2960 26.86 20240805 3.63 N 057030 500 81 억 319009 N N 0 N 00 N
12 20241120 140551 57 100.00 KOSDAQ 기타서비스 N N N N N 3740 105 2 2.89 286946490 77460 133.94 3625 3760 3625 4725 2545 3635 3704.45 1.96 0 -2951 3745 3690 3630 3575 3515 3717 3602 82 1090 500 2320 5 1 16312697 610 12.03 1.15 12 0.47 311.00 3246.00 6260 20231213 -40.26 2960 20240805 26.35 5850 -36.07 20240108 2960 26.35 20240805 6260 -40.26 20231213 2960 26.35 20240805 3.63 N 057030 500 81 억 319009 N N 0 N 00 N