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
348150/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
20241121,161143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5750,-100,5,-1.71,284239690,48962,12.41,5870,5950,5750,7600,4100,5850,5805.38,0.34,0,3409,6530,6190,5920,5580,5310,6360,5750,97,1750,500,4090,10,1,19373850,1114,-8.00,2.48,12,0.25,-719.00,2321.00,14150,20240103,-59.36,5350,20241114,7.48,14150,-59.36,20240103,5350,7.48,20241114,14150,-59.36,20240103,5350,7.48,20241114,1.77,N,348150,500,96 억,,65783,N,N,0,N,00,N
20241121,151204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5770,-80,5,-1.37,265009610,45620,11.56,5870,5950,5750,7600,4100,5850,5808.97,0.34,0,3517,6530,6190,5920,5580,5310,6360,5750,97,1750,500,4090,10,1,19373850,1118,-8.03,2.49,12,0.24,-719.00,2321.00,14150,20240103,-59.22,5350,20241114,7.85,14150,-59.22,20240103,5350,7.85,20241114,14150,-59.22,20240103,5350,7.85,20241114,1.77,N,348150,500,96 억,,65783,N,N,0,N,00,N
20241121,141202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,-70,5,-1.20,240112860,41310,10.47,5870,5950,5750,7600,4100,5850,5812.36,0.34,0,3980,6530,6190,5920,5580,5310,6360,5750,97,1750,500,4090,10,1,19373850,1120,-8.04,2.49,12,0.21,-719.00,2321.00,14150,20240103,-59.15,5350,20241114,8.04,14150,-59.15,20240103,5350,8.04,20241114,14150,-59.15,20240103,5350,8.04,20241114,1.77,N,348150,500,96 억,,65783,N,N,0,N,00,N
20241121,131155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,0,3,0.00,182200050,31339,7.94,5870,5950,5750,7600,4100,5850,5813.72,0.34,0,1937,6530,6190,5920,5580,5310,6360,5750,97,1750,500,4090,10,1,19373850,1133,-8.14,2.52,12,0.16,-719.00,2321.00,14150,20240103,-58.66,5350,20241114,9.35,14150,-58.66,20240103,5350,9.35,20241114,14150,-58.66,20240103,5350,9.35,20241114,1.77,N,348150,500,96 억,,65783,N,N,0,N,00,N
20241121,121155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5820,-30,5,-0.51,171310290,29472,7.47,5870,5950,5750,7600,4100,5850,5812.50,0.34,0,2071,6530,6190,5920,5580,5310,6360,5750,97,1750,500,4090,10,1,19373850,1128,-8.09,2.51,12,0.15,-719.00,2321.00,14150,20240103,-58.87,5350,20241114,8.79,14150,-58.87,20240103,5350,8.79,20241114,14150,-58.87,20240103,5350,8.79,20241114,1.77,N,348150,500,96 억,,65783,N,N,0,N,00,N
20241121,111200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,-10,5,-0.17,149202550,25668,6.50,5870,5950,5750,7600,4100,5850,5812.62,0.34,0,2822,6530,6190,5920,5580,5310,6360,5750,97,1750,500,4090,10,1,19373850,1131,-8.12,2.52,12,0.13,-719.00,2321.00,14150,20240103,-58.73,5350,20241114,9.16,14150,-58.73,20240103,5350,9.16,20241114,14150,-58.73,20240103,5350,9.16,20241114,1.77,N,348150,500,96 억,,65783,N,N,0,N,00,N
20241121,101159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5810,-40,5,-0.68,97684540,16839,4.27,5870,5950,5750,7600,4100,5850,5800.76,0.34,0,-1251,6530,6190,5920,5580,5310,6360,5750,97,1750,500,4090,10,1,19373850,1126,-8.08,2.50,12,0.09,-719.00,2321.00,14150,20240103,-58.94,5350,20241114,8.60,14150,-58.94,20240103,5350,8.60,20241114,14150,-58.94,20240103,5350,8.60,20241114,1.77,N,348150,500,96 억,,65783,N,N,0,N,00,N
20241121,091200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5890,40,2,0.68,27897760,4766,1.21,5870,5950,5770,7600,4100,5850,5853.58,0.34,0,-1108,6530,6190,5920,5580,5310,6360,5750,97,1750,500,4090,10,1,19373850,1141,-8.19,2.54,12,0.02,-719.00,2321.00,14150,20240103,-58.37,5350,20241114,10.09,14150,-58.37,20240103,5350,10.09,20241114,14150,-58.37,20240103,5350,10.09,20241114,1.77,N,348150,500,96 억,,65783,N,N,0,N,00,N
20241120,161149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,180,2,3.17,2378489720,394389,726.29,5650,6260,5650,7370,3970,5670,6030.90,0.60,0,-50370,5916,5792,5646,5522,5376,5720,5450,97,1700,500,3960,10,1,19373850,1133,-8.14,2.52,12,2.04,-719.00,2321.00,14150,20240103,-58.66,5350,20241114,9.35,14150,-58.66,20240103,5350,9.35,20241114,14150,-58.66,20240103,5350,9.35,20241114,1.78,N,348150,500,96 억,,116541,N,N,0,N,00,N
20241120,151204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,200,2,3.53,2353533330,390127,718.44,5650,6260,5650,7370,3970,5670,6032.74,0.60,0,-50186,5916,5792,5646,5522,5376,5720,5450,97,1700,500,3960,10,1,19373850,1137,-8.16,2.53,12,2.01,-719.00,2321.00,14150,20240103,-58.52,5350,20241114,9.72,14150,-58.52,20240103,5350,9.72,20241114,14150,-58.52,20240103,5350,9.72,20241114,1.78,N,348150,500,96 억,,116541,N,N,0,N,00,N
20241120,141207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,230,2,4.06,2248525920,372483,685.95,5650,6260,5650,7370,3970,5670,6036.59,0.60,0,-48838,5916,5792,5646,5522,5376,5720,5450,97,1700,500,3960,10,1,19373850,1143,-8.21,2.54,12,1.92,-719.00,2321.00,14150,20240103,-58.30,5350,20241114,10.28,14150,-58.30,20240103,5350,10.28,20241114,14150,-58.30,20240103,5350,10.28,20241114,1.78,N,348150,500,96 억,,116541,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 161143 57 100.00 KOSDAQ 기타서비스 N N N N N 5750 -100 5 -1.71 284239690 48962 12.41 5870 5950 5750 7600 4100 5850 5805.38 0.34 0 3409 6530 6190 5920 5580 5310 6360 5750 97 1750 500 4090 10 1 19373850 1114 -8.00 2.48 12 0.25 -719.00 2321.00 14150 20240103 -59.36 5350 20241114 7.48 14150 -59.36 20240103 5350 7.48 20241114 14150 -59.36 20240103 5350 7.48 20241114 1.77 N 348150 500 96 억 65783 N N 0 N 00 N
3 20241121 151204 57 100.00 KOSDAQ 기타서비스 N N N N N 5770 -80 5 -1.37 265009610 45620 11.56 5870 5950 5750 7600 4100 5850 5808.97 0.34 0 3517 6530 6190 5920 5580 5310 6360 5750 97 1750 500 4090 10 1 19373850 1118 -8.03 2.49 12 0.24 -719.00 2321.00 14150 20240103 -59.22 5350 20241114 7.85 14150 -59.22 20240103 5350 7.85 20241114 14150 -59.22 20240103 5350 7.85 20241114 1.77 N 348150 500 96 억 65783 N N 0 N 00 N
4 20241121 141202 57 100.00 KOSDAQ 기타서비스 N N N N N 5780 -70 5 -1.20 240112860 41310 10.47 5870 5950 5750 7600 4100 5850 5812.36 0.34 0 3980 6530 6190 5920 5580 5310 6360 5750 97 1750 500 4090 10 1 19373850 1120 -8.04 2.49 12 0.21 -719.00 2321.00 14150 20240103 -59.15 5350 20241114 8.04 14150 -59.15 20240103 5350 8.04 20241114 14150 -59.15 20240103 5350 8.04 20241114 1.77 N 348150 500 96 억 65783 N N 0 N 00 N
5 20241121 131155 57 100.00 KOSDAQ 기타서비스 N N N N N 5850 0 3 0.00 182200050 31339 7.94 5870 5950 5750 7600 4100 5850 5813.72 0.34 0 1937 6530 6190 5920 5580 5310 6360 5750 97 1750 500 4090 10 1 19373850 1133 -8.14 2.52 12 0.16 -719.00 2321.00 14150 20240103 -58.66 5350 20241114 9.35 14150 -58.66 20240103 5350 9.35 20241114 14150 -58.66 20240103 5350 9.35 20241114 1.77 N 348150 500 96 억 65783 N N 0 N 00 N
6 20241121 121155 57 100.00 KOSDAQ 기타서비스 N N N N N 5820 -30 5 -0.51 171310290 29472 7.47 5870 5950 5750 7600 4100 5850 5812.50 0.34 0 2071 6530 6190 5920 5580 5310 6360 5750 97 1750 500 4090 10 1 19373850 1128 -8.09 2.51 12 0.15 -719.00 2321.00 14150 20240103 -58.87 5350 20241114 8.79 14150 -58.87 20240103 5350 8.79 20241114 14150 -58.87 20240103 5350 8.79 20241114 1.77 N 348150 500 96 억 65783 N N 0 N 00 N
7 20241121 111200 57 100.00 KOSDAQ 기타서비스 N N N N N 5840 -10 5 -0.17 149202550 25668 6.50 5870 5950 5750 7600 4100 5850 5812.62 0.34 0 2822 6530 6190 5920 5580 5310 6360 5750 97 1750 500 4090 10 1 19373850 1131 -8.12 2.52 12 0.13 -719.00 2321.00 14150 20240103 -58.73 5350 20241114 9.16 14150 -58.73 20240103 5350 9.16 20241114 14150 -58.73 20240103 5350 9.16 20241114 1.77 N 348150 500 96 억 65783 N N 0 N 00 N
8 20241121 101159 57 100.00 KOSDAQ 기타서비스 N N N N N 5810 -40 5 -0.68 97684540 16839 4.27 5870 5950 5750 7600 4100 5850 5800.76 0.34 0 -1251 6530 6190 5920 5580 5310 6360 5750 97 1750 500 4090 10 1 19373850 1126 -8.08 2.50 12 0.09 -719.00 2321.00 14150 20240103 -58.94 5350 20241114 8.60 14150 -58.94 20240103 5350 8.60 20241114 14150 -58.94 20240103 5350 8.60 20241114 1.77 N 348150 500 96 억 65783 N N 0 N 00 N
9 20241121 091200 57 100.00 KOSDAQ 기타서비스 N N N N N 5890 40 2 0.68 27897760 4766 1.21 5870 5950 5770 7600 4100 5850 5853.58 0.34 0 -1108 6530 6190 5920 5580 5310 6360 5750 97 1750 500 4090 10 1 19373850 1141 -8.19 2.54 12 0.02 -719.00 2321.00 14150 20240103 -58.37 5350 20241114 10.09 14150 -58.37 20240103 5350 10.09 20241114 14150 -58.37 20240103 5350 10.09 20241114 1.77 N 348150 500 96 억 65783 N N 0 N 00 N
10 20241120 161149 57 100.00 KOSDAQ 기타서비스 N N N N N 5850 180 2 3.17 2378489720 394389 726.29 5650 6260 5650 7370 3970 5670 6030.90 0.60 0 -50370 5916 5792 5646 5522 5376 5720 5450 97 1700 500 3960 10 1 19373850 1133 -8.14 2.52 12 2.04 -719.00 2321.00 14150 20240103 -58.66 5350 20241114 9.35 14150 -58.66 20240103 5350 9.35 20241114 14150 -58.66 20240103 5350 9.35 20241114 1.78 N 348150 500 96 억 116541 N N 0 N 00 N
11 20241120 151204 57 100.00 KOSDAQ 기타서비스 N N N N N 5870 200 2 3.53 2353533330 390127 718.44 5650 6260 5650 7370 3970 5670 6032.74 0.60 0 -50186 5916 5792 5646 5522 5376 5720 5450 97 1700 500 3960 10 1 19373850 1137 -8.16 2.53 12 2.01 -719.00 2321.00 14150 20240103 -58.52 5350 20241114 9.72 14150 -58.52 20240103 5350 9.72 20241114 14150 -58.52 20240103 5350 9.72 20241114 1.78 N 348150 500 96 억 116541 N N 0 N 00 N
12 20241120 141207 57 100.00 KOSDAQ 기타서비스 N N N N N 5900 230 2 4.06 2248525920 372483 685.95 5650 6260 5650 7370 3970 5670 6036.59 0.60 0 -48838 5916 5792 5646 5522 5376 5720 5450 97 1700 500 3960 10 1 19373850 1143 -8.21 2.54 12 1.92 -719.00 2321.00 14150 20240103 -58.30 5350 20241114 10.28 14150 -58.30 20240103 5350 10.28 20241114 14150 -58.30 20240103 5350 10.28 20241114 1.78 N 348150 500 96 억 116541 N N 0 N 00 N