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
084650/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
20241121,160649,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2705,-55,5,-1.99,3866250730,1411360,149.17,2755,2825,2705,3585,1935,2760,2739.54,3.04,0,7271,2843,2801,2773,2731,2703,2787,2717,372,825,500,1710,5,1,74239990,2008,-42.94,0.88,12,1.90,-63.00,3068.00,5420,20240819,-50.09,2085,20240618,29.74,5420,-50.09,20240819,2085,29.74,20240618,5420,-50.09,20240819,2085,29.74,20240618,8.97,N,084650,500,371 억,,2253997,N,N,482,N,00,N
20241121,150704,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2720,-40,5,-1.45,3563564765,1299602,137.35,2755,2825,2705,3585,1935,2760,2742.03,3.04,0,1500,2843,2801,2773,2731,2703,2787,2717,372,825,500,1710,5,1,74239990,2019,-43.17,0.89,12,1.75,-63.00,3068.00,5420,20240819,-49.82,2085,20240618,30.46,5420,-49.82,20240819,2085,30.46,20240618,5420,-49.82,20240819,2085,30.46,20240618,8.97,N,084650,500,371 억,,2253997,N,N,69,N,00,N
20241121,140704,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2710,-50,5,-1.81,3169205370,1154173,121.98,2755,2825,2705,3585,1935,2760,2745.85,3.04,0,18737,2843,2801,2773,2731,2703,2787,2717,372,825,500,1710,5,1,74239990,2012,-43.02,0.88,12,1.55,-63.00,3068.00,5420,20240819,-50.00,2085,20240618,29.98,5420,-50.00,20240819,2085,29.98,20240618,5420,-50.00,20240819,2085,29.98,20240618,8.97,N,084650,500,371 억,,2253997,N,N,69,N,00,N
20241121,130656,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2735,-25,5,-0.91,2495110870,906236,95.78,2755,2825,2710,3585,1935,2760,2753.26,3.04,0,-31361,2843,2801,2773,2731,2703,2787,2717,372,825,500,1710,5,1,74239990,2030,-43.41,0.89,12,1.22,-63.00,3068.00,5420,20240819,-49.54,2085,20240618,31.18,5420,-49.54,20240819,2085,31.18,20240618,5420,-49.54,20240819,2085,31.18,20240618,8.97,N,084650,500,371 억,,2253997,N,N,69,N,00,N
20241121,120656,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2745,-15,5,-0.54,2039906515,739946,78.20,2755,2825,2710,3585,1935,2760,2756.83,3.04,0,-70299,2843,2801,2773,2731,2703,2787,2717,372,825,500,1710,5,1,74239990,2038,-43.57,0.89,12,1.00,-63.00,3068.00,5420,20240819,-49.35,2085,20240618,31.65,5420,-49.35,20240819,2085,31.65,20240618,5420,-49.35,20240819,2085,31.65,20240618,8.97,N,084650,500,371 억,,2253997,N,N,69,N,00,N
20241121,110659,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2745,-15,5,-0.54,1811417655,656666,69.40,2755,2825,2710,3585,1935,2760,2758.50,3.04,0,-87541,2843,2801,2773,2731,2703,2787,2717,372,825,500,1710,5,1,74239990,2038,-43.57,0.89,12,0.88,-63.00,3068.00,5420,20240819,-49.35,2085,20240618,31.65,5420,-49.35,20240819,2085,31.65,20240618,5420,-49.35,20240819,2085,31.65,20240618,8.97,N,084650,500,371 억,,2253997,N,N,69,N,00,N
20241121,100701,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2740,-20,5,-0.72,1564421055,566930,59.92,2755,2825,2710,3585,1935,2760,2759.46,3.04,0,-103537,2843,2801,2773,2731,2703,2787,2717,372,825,500,1710,5,1,74239990,2034,-43.49,0.89,12,0.76,-63.00,3068.00,5420,20240819,-49.45,2085,20240618,31.41,5420,-49.45,20240819,2085,31.41,20240618,5420,-49.45,20240819,2085,31.41,20240618,8.97,N,084650,500,371 억,,2253997,N,N,69,N,00,N
20241121,090700,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2805,45,2,1.63,468813455,167659,17.72,2755,2825,2745,3585,1935,2760,2796.45,3.04,0,-35836,2843,2801,2773,2731,2703,2787,2717,372,825,500,1710,5,1,74239990,2082,-44.52,0.91,12,0.23,-63.00,3068.00,5420,20240819,-48.25,2085,20240618,34.53,5420,-48.25,20240819,2085,34.53,20240618,5420,-48.25,20240819,2085,34.53,20240618,8.97,N,084650,500,371 억,,2253997,N,N,69,N,00,N
20241120,160653,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2760,-40,5,-1.43,2536450135,911776,74.81,2800,2815,2745,3640,1960,2800,2782.08,3.07,0,-28861,2866,2832,2791,2757,2716,2812,2737,372,840,500,1730,5,1,74239990,2049,-43.81,0.90,12,1.23,-63.00,3068.00,5420,20240819,-49.08,2085,20240618,32.37,5420,-49.08,20240819,2085,32.37,20240618,5420,-49.08,20240819,2085,32.37,20240618,8.94,N,084650,500,371 억,,2281773,N,N,69,N,00,N
20241120,150703,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2775,-25,5,-0.89,2256006480,810470,66.50,2800,2815,2745,3640,1960,2800,2783.57,3.07,0,-25897,2866,2832,2791,2757,2716,2812,2737,372,840,500,1730,5,1,74239990,2060,-44.05,0.90,12,1.09,-63.00,3068.00,5420,20240819,-48.80,2085,20240618,33.09,5420,-48.80,20240819,2085,33.09,20240618,5420,-48.80,20240819,2085,33.09,20240618,8.94,N,084650,500,371 억,,2281773,N,N,28,N,00,N
20241120,140704,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2785,-15,5,-0.54,1943601035,698139,57.28,2800,2815,2745,3640,1960,2800,2783.97,3.07,0,-23956,2866,2832,2791,2757,2716,2812,2737,372,840,500,1730,5,1,74239990,2068,-44.21,0.91,12,0.94,-63.00,3068.00,5420,20240819,-48.62,2085,20240618,33.57,5420,-48.62,20240819,2085,33.57,20240618,5420,-48.62,20240819,2085,33.57,20240618,8.94,N,084650,500,371 억,,2281773,N,N,28,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 160649 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2705 -55 5 -1.99 3866250730 1411360 149.17 2755 2825 2705 3585 1935 2760 2739.54 3.04 0 7271 2843 2801 2773 2731 2703 2787 2717 372 825 500 1710 5 1 74239990 2008 -42.94 0.88 12 1.90 -63.00 3068.00 5420 20240819 -50.09 2085 20240618 29.74 5420 -50.09 20240819 2085 29.74 20240618 5420 -50.09 20240819 2085 29.74 20240618 8.97 N 084650 500 371 억 2253997 N N 482 N 00 N
3 20241121 150704 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2720 -40 5 -1.45 3563564765 1299602 137.35 2755 2825 2705 3585 1935 2760 2742.03 3.04 0 1500 2843 2801 2773 2731 2703 2787 2717 372 825 500 1710 5 1 74239990 2019 -43.17 0.89 12 1.75 -63.00 3068.00 5420 20240819 -49.82 2085 20240618 30.46 5420 -49.82 20240819 2085 30.46 20240618 5420 -49.82 20240819 2085 30.46 20240618 8.97 N 084650 500 371 억 2253997 N N 69 N 00 N
4 20241121 140704 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2710 -50 5 -1.81 3169205370 1154173 121.98 2755 2825 2705 3585 1935 2760 2745.85 3.04 0 18737 2843 2801 2773 2731 2703 2787 2717 372 825 500 1710 5 1 74239990 2012 -43.02 0.88 12 1.55 -63.00 3068.00 5420 20240819 -50.00 2085 20240618 29.98 5420 -50.00 20240819 2085 29.98 20240618 5420 -50.00 20240819 2085 29.98 20240618 8.97 N 084650 500 371 억 2253997 N N 69 N 00 N
5 20241121 130656 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2735 -25 5 -0.91 2495110870 906236 95.78 2755 2825 2710 3585 1935 2760 2753.26 3.04 0 -31361 2843 2801 2773 2731 2703 2787 2717 372 825 500 1710 5 1 74239990 2030 -43.41 0.89 12 1.22 -63.00 3068.00 5420 20240819 -49.54 2085 20240618 31.18 5420 -49.54 20240819 2085 31.18 20240618 5420 -49.54 20240819 2085 31.18 20240618 8.97 N 084650 500 371 억 2253997 N N 69 N 00 N
6 20241121 120656 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2745 -15 5 -0.54 2039906515 739946 78.20 2755 2825 2710 3585 1935 2760 2756.83 3.04 0 -70299 2843 2801 2773 2731 2703 2787 2717 372 825 500 1710 5 1 74239990 2038 -43.57 0.89 12 1.00 -63.00 3068.00 5420 20240819 -49.35 2085 20240618 31.65 5420 -49.35 20240819 2085 31.65 20240618 5420 -49.35 20240819 2085 31.65 20240618 8.97 N 084650 500 371 억 2253997 N N 69 N 00 N
7 20241121 110659 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2745 -15 5 -0.54 1811417655 656666 69.40 2755 2825 2710 3585 1935 2760 2758.50 3.04 0 -87541 2843 2801 2773 2731 2703 2787 2717 372 825 500 1710 5 1 74239990 2038 -43.57 0.89 12 0.88 -63.00 3068.00 5420 20240819 -49.35 2085 20240618 31.65 5420 -49.35 20240819 2085 31.65 20240618 5420 -49.35 20240819 2085 31.65 20240618 8.97 N 084650 500 371 억 2253997 N N 69 N 00 N
8 20241121 100701 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2740 -20 5 -0.72 1564421055 566930 59.92 2755 2825 2710 3585 1935 2760 2759.46 3.04 0 -103537 2843 2801 2773 2731 2703 2787 2717 372 825 500 1710 5 1 74239990 2034 -43.49 0.89 12 0.76 -63.00 3068.00 5420 20240819 -49.45 2085 20240618 31.41 5420 -49.45 20240819 2085 31.41 20240618 5420 -49.45 20240819 2085 31.41 20240618 8.97 N 084650 500 371 억 2253997 N N 69 N 00 N
9 20241121 090700 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2805 45 2 1.63 468813455 167659 17.72 2755 2825 2745 3585 1935 2760 2796.45 3.04 0 -35836 2843 2801 2773 2731 2703 2787 2717 372 825 500 1710 5 1 74239990 2082 -44.52 0.91 12 0.23 -63.00 3068.00 5420 20240819 -48.25 2085 20240618 34.53 5420 -48.25 20240819 2085 34.53 20240618 5420 -48.25 20240819 2085 34.53 20240618 8.97 N 084650 500 371 억 2253997 N N 69 N 00 N
10 20241120 160653 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2760 -40 5 -1.43 2536450135 911776 74.81 2800 2815 2745 3640 1960 2800 2782.08 3.07 0 -28861 2866 2832 2791 2757 2716 2812 2737 372 840 500 1730 5 1 74239990 2049 -43.81 0.90 12 1.23 -63.00 3068.00 5420 20240819 -49.08 2085 20240618 32.37 5420 -49.08 20240819 2085 32.37 20240618 5420 -49.08 20240819 2085 32.37 20240618 8.94 N 084650 500 371 억 2281773 N N 69 N 00 N
11 20241120 150703 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2775 -25 5 -0.89 2256006480 810470 66.50 2800 2815 2745 3640 1960 2800 2783.57 3.07 0 -25897 2866 2832 2791 2757 2716 2812 2737 372 840 500 1730 5 1 74239990 2060 -44.05 0.90 12 1.09 -63.00 3068.00 5420 20240819 -48.80 2085 20240618 33.09 5420 -48.80 20240819 2085 33.09 20240618 5420 -48.80 20240819 2085 33.09 20240618 8.94 N 084650 500 371 억 2281773 N N 28 N 00 N
12 20241120 140704 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2785 -15 5 -0.54 1943601035 698139 57.28 2800 2815 2745 3640 1960 2800 2783.97 3.07 0 -23956 2866 2832 2791 2757 2716 2812 2737 372 840 500 1730 5 1 74239990 2068 -44.21 0.91 12 0.94 -63.00 3068.00 5420 20240819 -48.62 2085 20240618 33.57 5420 -48.62 20240819 2085 33.57 20240618 5420 -48.62 20240819 2085 33.57 20240618 8.94 N 084650 500 371 억 2281773 N N 28 N 00 N