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
154030/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
20241121,160841,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2095,65,2,3.20,99039875,48292,333.05,2030,2150,1992,2635,1425,2030,2050.47,0.53,0,-3387,2060,2045,2020,2005,1980,2052,2012,58,605,500,1500,5,1,11591352,243,-10.17,1.12,09,0.42,-206.00,1877.00,3105,20240904,-32.53,1950,20241114,7.44,3105,-32.53,20240904,1950,7.44,20241114,3105,-32.53,20240904,1950,7.44,20241114,0.22,N,154030,500,57 억,,61017,N,N,0,N,00,N
20241121,150900,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2060,30,2,1.48,81227420,39655,273.48,2030,2150,1992,2635,1425,2030,2048.36,0.53,0,-2016,2060,2045,2020,2005,1980,2052,2012,58,605,500,1500,5,1,11591352,239,-10.00,1.10,09,0.34,-206.00,1877.00,3105,20240904,-33.66,1950,20241114,5.64,3105,-33.66,20240904,1950,5.64,20241114,3105,-33.66,20240904,1950,5.64,20241114,0.22,N,154030,500,57 억,,61017,N,N,0,N,00,N
20241121,140859,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2060,30,2,1.48,34040430,16901,116.56,2030,2100,1992,2635,1425,2030,2014.10,0.53,0,-452,2060,2045,2020,2005,1980,2052,2012,58,605,500,1500,5,1,11591352,239,-10.00,1.10,09,0.15,-206.00,1877.00,3105,20240904,-33.66,1950,20241114,5.64,3105,-33.66,20240904,1950,5.64,20241114,3105,-33.66,20240904,1950,5.64,20241114,0.22,N,154030,500,57 억,,61017,N,N,0,N,00,N
20241121,130850,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2000,-30,5,-1.48,15946916,7949,54.82,2030,2040,1992,2635,1425,2030,2006.14,0.53,0,-1041,2060,2045,2020,2005,1980,2052,2012,58,605,500,1500,5,1,11591352,232,-9.71,1.07,09,0.07,-206.00,1877.00,3105,20240904,-35.59,1950,20241114,2.56,3105,-35.59,20240904,1950,2.56,20241114,3105,-35.59,20240904,1950,2.56,20241114,0.22,N,154030,500,57 억,,61017,N,N,0,N,00,N
20241121,120851,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1999,-31,5,-1.53,12427031,6188,42.68,2030,2040,1992,2635,1425,2030,2008.23,0.53,0,-1431,2060,2045,2020,2005,1980,2052,2012,58,605,500,1500,1,1,11591352,232,-9.70,1.06,09,0.05,-206.00,1877.00,3105,20240904,-35.62,1950,20241114,2.51,3105,-35.62,20240904,1950,2.51,20241114,3105,-35.62,20240904,1950,2.51,20241114,0.22,N,154030,500,57 억,,61017,N,N,0,N,00,N
20241121,110854,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2000,-30,5,-1.48,11905066,5927,40.88,2030,2040,1992,2635,1425,2030,2008.59,0.53,0,-1431,2060,2045,2020,2005,1980,2052,2012,58,605,500,1500,5,1,11591352,232,-9.71,1.07,09,0.05,-206.00,1877.00,3105,20240904,-35.59,1950,20241114,2.56,3105,-35.59,20240904,1950,2.56,20241114,3105,-35.59,20240904,1950,2.56,20241114,0.22,N,154030,500,57 억,,61017,N,N,0,N,00,N
20241121,100855,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2010,-20,5,-0.99,5661830,2799,19.30,2030,2040,2000,2635,1425,2030,2022.79,0.53,0,-948,2060,2045,2020,2005,1980,2052,2012,58,605,500,1500,5,1,11591352,233,-9.76,1.07,09,0.02,-206.00,1877.00,3105,20240904,-35.27,1950,20241114,3.08,3105,-35.27,20240904,1950,3.08,20241114,3105,-35.27,20240904,1950,3.08,20241114,0.22,N,154030,500,57 억,,61017,N,N,0,N,00,N
20241121,090856,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2035,5,2,0.25,1775190,874,6.03,2030,2035,2030,2635,1425,2030,2031.12,0.53,0,-462,2060,2045,2020,2005,1980,2052,2012,58,605,500,1500,5,1,11591352,236,-9.88,1.08,09,0.01,-206.00,1877.00,3105,20240904,-34.46,1950,20241114,4.36,3105,-34.46,20240904,1950,4.36,20241114,3105,-34.46,20240904,1950,4.36,20241114,0.22,N,154030,500,57 억,,61017,N,N,0,N,00,N
20241120,160847,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2030,32,2,1.60,29202214,14495,89.53,1998,2035,1995,2595,1399,1998,2014.64,0.55,0,-2201,2042,2019,2007,1984,1972,2014,1979,58,597,500,1470,5,1,11591352,235,-9.85,1.08,09,0.13,-206.00,1877.00,3105,20240904,-34.62,1950,20241114,4.10,3105,-34.62,20240904,1950,4.10,20241114,3105,-34.62,20240904,1950,4.10,20241114,0.22,N,154030,500,57 억,,63289,N,N,0,N,00,N
20241120,150859,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2010,12,2,0.60,28195699,13996,86.45,1998,2035,1995,2595,1399,1998,2014.55,0.55,0,-2198,2042,2019,2007,1984,1972,2014,1979,58,597,500,1470,5,1,11591352,233,-9.76,1.07,09,0.12,-206.00,1877.00,3105,20240904,-35.27,1950,20241114,3.08,3105,-35.27,20240904,1950,3.08,20241114,3105,-35.27,20240904,1950,3.08,20241114,0.22,N,154030,500,57 억,,63289,N,N,0,N,00,N
20241120,140901,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2020,22,2,1.10,25791374,12797,79.04,1998,2035,1995,2595,1399,1998,2015.42,0.55,0,-2274,2042,2019,2007,1984,1972,2014,1979,58,597,500,1470,5,1,11591352,234,-9.81,1.08,09,0.11,-206.00,1877.00,3105,20240904,-34.94,1950,20241114,3.59,3105,-34.94,20240904,1950,3.59,20241114,3105,-34.94,20240904,1950,3.59,20241114,0.22,N,154030,500,57 억,,63289,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 160841 57 100.00 KOSDAQ N N N N N 2095 65 2 3.20 99039875 48292 333.05 2030 2150 1992 2635 1425 2030 2050.47 0.53 0 -3387 2060 2045 2020 2005 1980 2052 2012 58 605 500 1500 5 1 11591352 243 -10.17 1.12 09 0.42 -206.00 1877.00 3105 20240904 -32.53 1950 20241114 7.44 3105 -32.53 20240904 1950 7.44 20241114 3105 -32.53 20240904 1950 7.44 20241114 0.22 N 154030 500 57 억 61017 N N 0 N 00 N
3 20241121 150900 57 100.00 KOSDAQ N N N N N 2060 30 2 1.48 81227420 39655 273.48 2030 2150 1992 2635 1425 2030 2048.36 0.53 0 -2016 2060 2045 2020 2005 1980 2052 2012 58 605 500 1500 5 1 11591352 239 -10.00 1.10 09 0.34 -206.00 1877.00 3105 20240904 -33.66 1950 20241114 5.64 3105 -33.66 20240904 1950 5.64 20241114 3105 -33.66 20240904 1950 5.64 20241114 0.22 N 154030 500 57 억 61017 N N 0 N 00 N
4 20241121 140859 57 100.00 KOSDAQ N N N N N 2060 30 2 1.48 34040430 16901 116.56 2030 2100 1992 2635 1425 2030 2014.10 0.53 0 -452 2060 2045 2020 2005 1980 2052 2012 58 605 500 1500 5 1 11591352 239 -10.00 1.10 09 0.15 -206.00 1877.00 3105 20240904 -33.66 1950 20241114 5.64 3105 -33.66 20240904 1950 5.64 20241114 3105 -33.66 20240904 1950 5.64 20241114 0.22 N 154030 500 57 억 61017 N N 0 N 00 N
5 20241121 130850 57 100.00 KOSDAQ N N N N N 2000 -30 5 -1.48 15946916 7949 54.82 2030 2040 1992 2635 1425 2030 2006.14 0.53 0 -1041 2060 2045 2020 2005 1980 2052 2012 58 605 500 1500 5 1 11591352 232 -9.71 1.07 09 0.07 -206.00 1877.00 3105 20240904 -35.59 1950 20241114 2.56 3105 -35.59 20240904 1950 2.56 20241114 3105 -35.59 20240904 1950 2.56 20241114 0.22 N 154030 500 57 억 61017 N N 0 N 00 N
6 20241121 120851 57 100.00 KOSDAQ N N N N N 1999 -31 5 -1.53 12427031 6188 42.68 2030 2040 1992 2635 1425 2030 2008.23 0.53 0 -1431 2060 2045 2020 2005 1980 2052 2012 58 605 500 1500 1 1 11591352 232 -9.70 1.06 09 0.05 -206.00 1877.00 3105 20240904 -35.62 1950 20241114 2.51 3105 -35.62 20240904 1950 2.51 20241114 3105 -35.62 20240904 1950 2.51 20241114 0.22 N 154030 500 57 억 61017 N N 0 N 00 N
7 20241121 110854 57 100.00 KOSDAQ N N N N N 2000 -30 5 -1.48 11905066 5927 40.88 2030 2040 1992 2635 1425 2030 2008.59 0.53 0 -1431 2060 2045 2020 2005 1980 2052 2012 58 605 500 1500 5 1 11591352 232 -9.71 1.07 09 0.05 -206.00 1877.00 3105 20240904 -35.59 1950 20241114 2.56 3105 -35.59 20240904 1950 2.56 20241114 3105 -35.59 20240904 1950 2.56 20241114 0.22 N 154030 500 57 억 61017 N N 0 N 00 N
8 20241121 100855 57 100.00 KOSDAQ N N N N N 2010 -20 5 -0.99 5661830 2799 19.30 2030 2040 2000 2635 1425 2030 2022.79 0.53 0 -948 2060 2045 2020 2005 1980 2052 2012 58 605 500 1500 5 1 11591352 233 -9.76 1.07 09 0.02 -206.00 1877.00 3105 20240904 -35.27 1950 20241114 3.08 3105 -35.27 20240904 1950 3.08 20241114 3105 -35.27 20240904 1950 3.08 20241114 0.22 N 154030 500 57 억 61017 N N 0 N 00 N
9 20241121 090856 57 100.00 KOSDAQ N N N N N 2035 5 2 0.25 1775190 874 6.03 2030 2035 2030 2635 1425 2030 2031.12 0.53 0 -462 2060 2045 2020 2005 1980 2052 2012 58 605 500 1500 5 1 11591352 236 -9.88 1.08 09 0.01 -206.00 1877.00 3105 20240904 -34.46 1950 20241114 4.36 3105 -34.46 20240904 1950 4.36 20241114 3105 -34.46 20240904 1950 4.36 20241114 0.22 N 154030 500 57 억 61017 N N 0 N 00 N
10 20241120 160847 57 100.00 KOSDAQ N N N N N 2030 32 2 1.60 29202214 14495 89.53 1998 2035 1995 2595 1399 1998 2014.64 0.55 0 -2201 2042 2019 2007 1984 1972 2014 1979 58 597 500 1470 5 1 11591352 235 -9.85 1.08 09 0.13 -206.00 1877.00 3105 20240904 -34.62 1950 20241114 4.10 3105 -34.62 20240904 1950 4.10 20241114 3105 -34.62 20240904 1950 4.10 20241114 0.22 N 154030 500 57 억 63289 N N 0 N 00 N
11 20241120 150859 57 100.00 KOSDAQ N N N N N 2010 12 2 0.60 28195699 13996 86.45 1998 2035 1995 2595 1399 1998 2014.55 0.55 0 -2198 2042 2019 2007 1984 1972 2014 1979 58 597 500 1470 5 1 11591352 233 -9.76 1.07 09 0.12 -206.00 1877.00 3105 20240904 -35.27 1950 20241114 3.08 3105 -35.27 20240904 1950 3.08 20241114 3105 -35.27 20240904 1950 3.08 20241114 0.22 N 154030 500 57 억 63289 N N 0 N 00 N
12 20241120 140901 57 100.00 KOSDAQ N N N N N 2020 22 2 1.10 25791374 12797 79.04 1998 2035 1995 2595 1399 1998 2015.42 0.55 0 -2274 2042 2019 2007 1984 1972 2014 1979 58 597 500 1470 5 1 11591352 234 -9.81 1.08 09 0.11 -206.00 1877.00 3105 20240904 -34.94 1950 20241114 3.59 3105 -34.94 20240904 1950 3.59 20241114 3105 -34.94 20240904 1950 3.59 20241114 0.22 N 154030 500 57 억 63289 N N 0 N 00 N