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
351330/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
20241121,161145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,20,2,0.29,94752700,13558,66.82,6930,7270,6880,9110,4910,7010,6988.69,2.59,0,-2348,7456,7232,7116,6892,6776,7175,6835,41,2100,500,4480,10,1,8288520,583,-125.54,1.21,12,0.16,-56.00,5794.00,22450,20240529,-68.69,6720,20241115,4.61,22450,-68.69,20240529,6720,4.61,20241115,22450,-68.69,20240529,6720,4.61,20241115,3.72,N,351330,500,41 억,,214297,N,N,0,N,00,N
20241121,151207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6980,-30,5,-0.43,90640910,12972,63.93,6930,7270,6880,9110,4910,7010,6987.43,2.59,0,-2360,7456,7232,7116,6892,6776,7175,6835,41,2100,500,4480,10,1,8288520,579,-124.64,1.20,12,0.16,-56.00,5794.00,22450,20240529,-68.91,6720,20241115,3.87,22450,-68.91,20240529,6720,3.87,20241115,22450,-68.91,20240529,6720,3.87,20241115,3.72,N,351330,500,41 억,,214297,N,N,0,N,00,N
20241121,141205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,10,2,0.14,82925000,11870,58.50,6930,7270,6880,9110,4910,7010,6986.10,2.59,0,-2345,7456,7232,7116,6892,6776,7175,6835,41,2100,500,4480,10,1,8288520,582,-125.36,1.21,12,0.14,-56.00,5794.00,22450,20240529,-68.73,6720,20241115,4.46,22450,-68.73,20240529,6720,4.46,20241115,22450,-68.73,20240529,6720,4.46,20241115,3.72,N,351330,500,41 억,,214297,N,N,0,N,00,N
20241121,131157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,70,2,1.00,72273910,10363,51.07,6930,7270,6880,9110,4910,7010,6974.23,2.59,0,-2109,7456,7232,7116,6892,6776,7175,6835,41,2100,500,4480,10,1,8288520,587,-126.43,1.22,12,0.13,-56.00,5794.00,22450,20240529,-68.46,6720,20241115,5.36,22450,-68.46,20240529,6720,5.36,20241115,22450,-68.46,20240529,6720,5.36,20241115,3.72,N,351330,500,41 억,,214297,N,N,0,N,00,N
20241121,121158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6980,-30,5,-0.43,56059010,8051,39.68,6930,7270,6880,9110,4910,7010,6962.99,2.59,0,-2850,7456,7232,7116,6892,6776,7175,6835,41,2100,500,4480,10,1,8288520,579,-124.64,1.20,12,0.10,-56.00,5794.00,22450,20240529,-68.91,6720,20241115,3.87,22450,-68.91,20240529,6720,3.87,20241115,22450,-68.91,20240529,6720,3.87,20241115,3.72,N,351330,500,41 억,,214297,N,N,0,N,00,N
20241121,111203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,20,2,0.29,50492460,7256,35.76,6930,7270,6880,9110,4910,7010,6958.72,2.59,0,-2480,7456,7232,7116,6892,6776,7175,6835,41,2100,500,4480,10,1,8288520,583,-125.54,1.21,12,0.09,-56.00,5794.00,22450,20240529,-68.69,6720,20241115,4.61,22450,-68.69,20240529,6720,4.61,20241115,22450,-68.69,20240529,6720,4.61,20241115,3.72,N,351330,500,41 억,,214297,N,N,0,N,00,N
20241121,101202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6970,-40,5,-0.57,44022060,6331,31.20,6930,7270,6880,9110,4910,7010,6953.41,2.59,0,-2035,7456,7232,7116,6892,6776,7175,6835,41,2100,500,4480,10,1,8288520,578,-124.46,1.20,12,0.08,-56.00,5794.00,22450,20240529,-68.95,6720,20241115,3.72,22450,-68.95,20240529,6720,3.72,20241115,22450,-68.95,20240529,6720,3.72,20241115,3.72,N,351330,500,41 억,,214297,N,N,0,N,00,N
20241121,091203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6940,-70,5,-1.00,13439660,1910,9.41,6930,7270,6930,9110,4910,7010,7036.47,2.59,0,-675,7456,7232,7116,6892,6776,7175,6835,41,2100,500,4480,10,1,8288520,575,-123.93,1.20,12,0.02,-56.00,5794.00,22450,20240529,-69.09,6720,20241115,3.27,22450,-69.09,20240529,6720,3.27,20241115,22450,-69.09,20240529,6720,3.27,20241115,3.72,N,351330,500,41 억,,214297,N,N,0,N,00,N
20241120,161151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7010,-260,5,-3.58,142939660,20064,149.75,7280,7340,7000,9450,5090,7270,7125.07,2.58,0,18,7410,7340,7230,7160,7050,7375,7195,41,2180,500,4650,10,1,8288520,581,-125.18,1.21,12,0.24,-56.00,5794.00,22450,20240529,-68.78,6720,20241115,4.32,22450,-68.78,20240529,6720,4.32,20241115,22450,-68.78,20240529,6720,4.32,20241115,3.73,N,351330,500,41 억,,214258,N,N,0,N,00,N
20241120,151207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-180,5,-2.48,107445500,15015,112.07,7280,7340,7080,9450,5090,7270,7155.88,2.58,0,-766,7410,7340,7230,7160,7050,7375,7195,41,2180,500,4650,10,1,8288520,588,-126.61,1.22,12,0.18,-56.00,5794.00,22450,20240529,-68.42,6720,20241115,5.51,22450,-68.42,20240529,6720,5.51,20241115,22450,-68.42,20240529,6720,5.51,20241115,3.73,N,351330,500,41 억,,214258,N,N,0,N,00,N
20241120,141209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7170,-100,5,-1.38,92824170,12962,96.75,7280,7340,7100,9450,5090,7270,7161.25,2.58,0,-681,7410,7340,7230,7160,7050,7375,7195,41,2180,500,4650,10,1,8288520,594,-128.04,1.24,12,0.16,-56.00,5794.00,22450,20240529,-68.06,6720,20241115,6.70,22450,-68.06,20240529,6720,6.70,20241115,22450,-68.06,20240529,6720,6.70,20241115,3.73,N,351330,500,41 억,,214258,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 161145 57 100.00 KOSDAQ 기타서비스 N N N N N 7030 20 2 0.29 94752700 13558 66.82 6930 7270 6880 9110 4910 7010 6988.69 2.59 0 -2348 7456 7232 7116 6892 6776 7175 6835 41 2100 500 4480 10 1 8288520 583 -125.54 1.21 12 0.16 -56.00 5794.00 22450 20240529 -68.69 6720 20241115 4.61 22450 -68.69 20240529 6720 4.61 20241115 22450 -68.69 20240529 6720 4.61 20241115 3.72 N 351330 500 41 억 214297 N N 0 N 00 N
3 20241121 151207 57 100.00 KOSDAQ 기타서비스 N N N N N 6980 -30 5 -0.43 90640910 12972 63.93 6930 7270 6880 9110 4910 7010 6987.43 2.59 0 -2360 7456 7232 7116 6892 6776 7175 6835 41 2100 500 4480 10 1 8288520 579 -124.64 1.20 12 0.16 -56.00 5794.00 22450 20240529 -68.91 6720 20241115 3.87 22450 -68.91 20240529 6720 3.87 20241115 22450 -68.91 20240529 6720 3.87 20241115 3.72 N 351330 500 41 억 214297 N N 0 N 00 N
4 20241121 141205 57 100.00 KOSDAQ 기타서비스 N N N N N 7020 10 2 0.14 82925000 11870 58.50 6930 7270 6880 9110 4910 7010 6986.10 2.59 0 -2345 7456 7232 7116 6892 6776 7175 6835 41 2100 500 4480 10 1 8288520 582 -125.36 1.21 12 0.14 -56.00 5794.00 22450 20240529 -68.73 6720 20241115 4.46 22450 -68.73 20240529 6720 4.46 20241115 22450 -68.73 20240529 6720 4.46 20241115 3.72 N 351330 500 41 억 214297 N N 0 N 00 N
5 20241121 131157 57 100.00 KOSDAQ 기타서비스 N N N N N 7080 70 2 1.00 72273910 10363 51.07 6930 7270 6880 9110 4910 7010 6974.23 2.59 0 -2109 7456 7232 7116 6892 6776 7175 6835 41 2100 500 4480 10 1 8288520 587 -126.43 1.22 12 0.13 -56.00 5794.00 22450 20240529 -68.46 6720 20241115 5.36 22450 -68.46 20240529 6720 5.36 20241115 22450 -68.46 20240529 6720 5.36 20241115 3.72 N 351330 500 41 억 214297 N N 0 N 00 N
6 20241121 121158 57 100.00 KOSDAQ 기타서비스 N N N N N 6980 -30 5 -0.43 56059010 8051 39.68 6930 7270 6880 9110 4910 7010 6962.99 2.59 0 -2850 7456 7232 7116 6892 6776 7175 6835 41 2100 500 4480 10 1 8288520 579 -124.64 1.20 12 0.10 -56.00 5794.00 22450 20240529 -68.91 6720 20241115 3.87 22450 -68.91 20240529 6720 3.87 20241115 22450 -68.91 20240529 6720 3.87 20241115 3.72 N 351330 500 41 억 214297 N N 0 N 00 N
7 20241121 111203 57 100.00 KOSDAQ 기타서비스 N N N N N 7030 20 2 0.29 50492460 7256 35.76 6930 7270 6880 9110 4910 7010 6958.72 2.59 0 -2480 7456 7232 7116 6892 6776 7175 6835 41 2100 500 4480 10 1 8288520 583 -125.54 1.21 12 0.09 -56.00 5794.00 22450 20240529 -68.69 6720 20241115 4.61 22450 -68.69 20240529 6720 4.61 20241115 22450 -68.69 20240529 6720 4.61 20241115 3.72 N 351330 500 41 억 214297 N N 0 N 00 N
8 20241121 101202 57 100.00 KOSDAQ 기타서비스 N N N N N 6970 -40 5 -0.57 44022060 6331 31.20 6930 7270 6880 9110 4910 7010 6953.41 2.59 0 -2035 7456 7232 7116 6892 6776 7175 6835 41 2100 500 4480 10 1 8288520 578 -124.46 1.20 12 0.08 -56.00 5794.00 22450 20240529 -68.95 6720 20241115 3.72 22450 -68.95 20240529 6720 3.72 20241115 22450 -68.95 20240529 6720 3.72 20241115 3.72 N 351330 500 41 억 214297 N N 0 N 00 N
9 20241121 091203 57 100.00 KOSDAQ 기타서비스 N N N N N 6940 -70 5 -1.00 13439660 1910 9.41 6930 7270 6930 9110 4910 7010 7036.47 2.59 0 -675 7456 7232 7116 6892 6776 7175 6835 41 2100 500 4480 10 1 8288520 575 -123.93 1.20 12 0.02 -56.00 5794.00 22450 20240529 -69.09 6720 20241115 3.27 22450 -69.09 20240529 6720 3.27 20241115 22450 -69.09 20240529 6720 3.27 20241115 3.72 N 351330 500 41 억 214297 N N 0 N 00 N
10 20241120 161151 57 100.00 KOSDAQ 기타서비스 N N N N N 7010 -260 5 -3.58 142939660 20064 149.75 7280 7340 7000 9450 5090 7270 7125.07 2.58 0 18 7410 7340 7230 7160 7050 7375 7195 41 2180 500 4650 10 1 8288520 581 -125.18 1.21 12 0.24 -56.00 5794.00 22450 20240529 -68.78 6720 20241115 4.32 22450 -68.78 20240529 6720 4.32 20241115 22450 -68.78 20240529 6720 4.32 20241115 3.73 N 351330 500 41 억 214258 N N 0 N 00 N
11 20241120 151207 57 100.00 KOSDAQ 기타서비스 N N N N N 7090 -180 5 -2.48 107445500 15015 112.07 7280 7340 7080 9450 5090 7270 7155.88 2.58 0 -766 7410 7340 7230 7160 7050 7375 7195 41 2180 500 4650 10 1 8288520 588 -126.61 1.22 12 0.18 -56.00 5794.00 22450 20240529 -68.42 6720 20241115 5.51 22450 -68.42 20240529 6720 5.51 20241115 22450 -68.42 20240529 6720 5.51 20241115 3.73 N 351330 500 41 억 214258 N N 0 N 00 N
12 20241120 141209 57 100.00 KOSDAQ 기타서비스 N N N N N 7170 -100 5 -1.38 92824170 12962 96.75 7280 7340 7100 9450 5090 7270 7161.25 2.58 0 -681 7410 7340 7230 7160 7050 7375 7195 41 2180 500 4650 10 1 8288520 594 -128.04 1.24 12 0.16 -56.00 5794.00 22450 20240529 -68.06 6720 20241115 6.70 22450 -68.06 20240529 6720 6.70 20241115 22450 -68.06 20240529 6720 6.70 20241115 3.73 N 351330 500 41 억 214258 N N 0 N 00 N