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
351870/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
20241121,161146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9470,170,2,1.83,5975827960,609484,69.18,9320,10400,9020,12090,6510,9300,9805.31,0.20,0,35414,11973,10636,9963,8626,7953,10300,8290,56,2790,500,6510,10,1,11131089,1054,14.46,2.87,12,5.48,655.00,3298.00,27450,20240930,-65.50,6460,20241114,46.59,27450,-65.50,20240930,6460,46.59,20241114,27450,-65.50,20240930,6460,46.59,20241114,0.09,N,351870,500,55 억,,22008,N,N,0,N,00,N
20241121,151207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9340,40,2,0.43,5883140280,599653,68.06,9320,10400,9020,12090,6510,9300,9811.17,0.20,0,34750,11973,10636,9963,8626,7953,10300,8290,56,2790,500,6510,10,1,11131089,1040,14.26,2.83,12,5.39,655.00,3298.00,27450,20240930,-65.97,6460,20241114,44.58,27450,-65.97,20240930,6460,44.58,20241114,27450,-65.97,20240930,6460,44.58,20241114,0.09,N,351870,500,55 억,,22008,N,N,0,N,00,N
20241121,141205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9400,100,2,1.08,5749191500,585351,66.44,9320,10400,9020,12090,6510,9300,9822.06,0.20,0,32063,11973,10636,9963,8626,7953,10300,8290,56,2790,500,6510,10,1,11131089,1046,14.35,2.85,12,5.26,655.00,3298.00,27450,20240930,-65.76,6460,20241114,45.51,27450,-65.76,20240930,6460,45.51,20241114,27450,-65.76,20240930,6460,45.51,20241114,0.09,N,351870,500,55 억,,22008,N,N,0,N,00,N
20241121,131158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9360,60,2,0.65,5556498200,564903,64.12,9320,10400,9020,12090,6510,9300,9836.49,0.20,0,30325,11973,10636,9963,8626,7953,10300,8290,56,2790,500,6510,10,1,11131089,1042,14.29,2.84,12,5.08,655.00,3298.00,27450,20240930,-65.90,6460,20241114,44.89,27450,-65.90,20240930,6460,44.89,20241114,27450,-65.90,20240930,6460,44.89,20241114,0.09,N,351870,500,55 억,,22008,N,N,0,N,00,N
20241121,121158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9440,140,2,1.51,5380095640,546094,61.98,9320,10400,9020,12090,6510,9300,9852.27,0.20,0,29252,11973,10636,9963,8626,7953,10300,8290,56,2790,500,6510,10,1,11131089,1051,14.41,2.86,12,4.91,655.00,3298.00,27450,20240930,-65.61,6460,20241114,46.13,27450,-65.61,20240930,6460,46.13,20241114,27450,-65.61,20240930,6460,46.13,20241114,0.09,N,351870,500,55 억,,22008,N,N,0,N,00,N
20241121,111203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9600,300,2,3.23,5021136820,508137,57.67,9320,10400,9020,12090,6510,9300,9881.82,0.20,0,26260,11973,10636,9963,8626,7953,10300,8290,56,2790,500,6510,10,1,11131089,1069,14.66,2.91,12,4.57,655.00,3298.00,27450,20240930,-65.03,6460,20241114,48.61,27450,-65.03,20240930,6460,48.61,20241114,27450,-65.03,20240930,6460,48.61,20241114,0.09,N,351870,500,55 억,,22008,N,N,0,N,00,N
20241121,101202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9880,580,2,6.24,1821020400,190347,21.60,9320,10070,9020,12090,6510,9300,9567.28,0.20,0,22372,11973,10636,9963,8626,7953,10300,8290,56,2790,500,6510,10,1,11131089,1100,15.08,3.00,12,1.71,655.00,3298.00,27450,20240930,-64.01,6460,20241114,52.94,27450,-64.01,20240930,6460,52.94,20241114,27450,-64.01,20240930,6460,52.94,20241114,0.09,N,351870,500,55 억,,22008,N,N,0,N,00,N
20241121,091203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9120,-180,5,-1.94,237950150,25803,2.93,9320,9420,9110,12090,6510,9300,9220.85,0.20,0,4979,11973,10636,9963,8626,7953,10300,8290,56,2790,500,6510,10,1,11131089,1015,13.92,2.77,12,0.23,655.00,3298.00,27450,20240930,-66.78,6460,20241114,41.18,27450,-66.78,20240930,6460,41.18,20241114,27450,-66.78,20240930,6460,41.18,20241114,0.09,N,351870,500,55 억,,22008,N,N,0,N,00,N
20241120,161151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9300,-710,5,-7.09,9143446780,871176,135.64,10330,11300,9290,13010,7010,10010,10498.54,0.31,0,-12782,11716,10862,10426,9572,9136,10645,9355,56,3000,500,7000,10,1,11131089,1035,14.20,2.82,12,7.83,655.00,3298.00,27450,20240930,-66.12,6460,20241114,43.96,27450,-66.12,20240930,6460,43.96,20241114,27450,-66.12,20240930,6460,43.96,20241114,0.03,N,351870,500,55 억,,34404,N,N,0,N,00,N
20241120,151207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9370,-640,5,-6.39,8886041000,843526,131.33,10330,11300,9360,13010,7010,10010,10534.40,0.31,0,-16269,11716,10862,10426,9572,9136,10645,9355,56,3000,500,7000,10,1,11131089,1043,14.31,2.84,12,7.58,655.00,3298.00,27450,20240930,-65.87,6460,20241114,45.05,27450,-65.87,20240930,6460,45.05,20241114,27450,-65.87,20240930,6460,45.05,20241114,0.03,N,351870,500,55 억,,34404,N,N,0,N,00,N
20241120,141209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9690,-320,5,-3.20,8443461750,797009,124.09,10330,11300,9600,13010,7010,10010,10593.94,0.31,0,-21016,11716,10862,10426,9572,9136,10645,9355,56,3000,500,7000,10,1,11131089,1079,14.79,2.94,12,7.16,655.00,3298.00,27450,20240930,-64.70,6460,20241114,50.00,27450,-64.70,20240930,6460,50.00,20241114,27450,-64.70,20240930,6460,50.00,20241114,0.03,N,351870,500,55 억,,34404,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 161146 57 100.00 KOSDAQ 기타서비스 N N N N N 9470 170 2 1.83 5975827960 609484 69.18 9320 10400 9020 12090 6510 9300 9805.31 0.20 0 35414 11973 10636 9963 8626 7953 10300 8290 56 2790 500 6510 10 1 11131089 1054 14.46 2.87 12 5.48 655.00 3298.00 27450 20240930 -65.50 6460 20241114 46.59 27450 -65.50 20240930 6460 46.59 20241114 27450 -65.50 20240930 6460 46.59 20241114 0.09 N 351870 500 55 억 22008 N N 0 N 00 N
3 20241121 151207 57 100.00 KOSDAQ 기타서비스 N N N N N 9340 40 2 0.43 5883140280 599653 68.06 9320 10400 9020 12090 6510 9300 9811.17 0.20 0 34750 11973 10636 9963 8626 7953 10300 8290 56 2790 500 6510 10 1 11131089 1040 14.26 2.83 12 5.39 655.00 3298.00 27450 20240930 -65.97 6460 20241114 44.58 27450 -65.97 20240930 6460 44.58 20241114 27450 -65.97 20240930 6460 44.58 20241114 0.09 N 351870 500 55 억 22008 N N 0 N 00 N
4 20241121 141205 57 100.00 KOSDAQ 기타서비스 N N N N N 9400 100 2 1.08 5749191500 585351 66.44 9320 10400 9020 12090 6510 9300 9822.06 0.20 0 32063 11973 10636 9963 8626 7953 10300 8290 56 2790 500 6510 10 1 11131089 1046 14.35 2.85 12 5.26 655.00 3298.00 27450 20240930 -65.76 6460 20241114 45.51 27450 -65.76 20240930 6460 45.51 20241114 27450 -65.76 20240930 6460 45.51 20241114 0.09 N 351870 500 55 억 22008 N N 0 N 00 N
5 20241121 131158 57 100.00 KOSDAQ 기타서비스 N N N N N 9360 60 2 0.65 5556498200 564903 64.12 9320 10400 9020 12090 6510 9300 9836.49 0.20 0 30325 11973 10636 9963 8626 7953 10300 8290 56 2790 500 6510 10 1 11131089 1042 14.29 2.84 12 5.08 655.00 3298.00 27450 20240930 -65.90 6460 20241114 44.89 27450 -65.90 20240930 6460 44.89 20241114 27450 -65.90 20240930 6460 44.89 20241114 0.09 N 351870 500 55 억 22008 N N 0 N 00 N
6 20241121 121158 57 100.00 KOSDAQ 기타서비스 N N N N N 9440 140 2 1.51 5380095640 546094 61.98 9320 10400 9020 12090 6510 9300 9852.27 0.20 0 29252 11973 10636 9963 8626 7953 10300 8290 56 2790 500 6510 10 1 11131089 1051 14.41 2.86 12 4.91 655.00 3298.00 27450 20240930 -65.61 6460 20241114 46.13 27450 -65.61 20240930 6460 46.13 20241114 27450 -65.61 20240930 6460 46.13 20241114 0.09 N 351870 500 55 억 22008 N N 0 N 00 N
7 20241121 111203 57 100.00 KOSDAQ 기타서비스 N N N N N 9600 300 2 3.23 5021136820 508137 57.67 9320 10400 9020 12090 6510 9300 9881.82 0.20 0 26260 11973 10636 9963 8626 7953 10300 8290 56 2790 500 6510 10 1 11131089 1069 14.66 2.91 12 4.57 655.00 3298.00 27450 20240930 -65.03 6460 20241114 48.61 27450 -65.03 20240930 6460 48.61 20241114 27450 -65.03 20240930 6460 48.61 20241114 0.09 N 351870 500 55 억 22008 N N 0 N 00 N
8 20241121 101202 57 100.00 KOSDAQ 기타서비스 N N N N N 9880 580 2 6.24 1821020400 190347 21.60 9320 10070 9020 12090 6510 9300 9567.28 0.20 0 22372 11973 10636 9963 8626 7953 10300 8290 56 2790 500 6510 10 1 11131089 1100 15.08 3.00 12 1.71 655.00 3298.00 27450 20240930 -64.01 6460 20241114 52.94 27450 -64.01 20240930 6460 52.94 20241114 27450 -64.01 20240930 6460 52.94 20241114 0.09 N 351870 500 55 억 22008 N N 0 N 00 N
9 20241121 091203 57 100.00 KOSDAQ 기타서비스 N N N N N 9120 -180 5 -1.94 237950150 25803 2.93 9320 9420 9110 12090 6510 9300 9220.85 0.20 0 4979 11973 10636 9963 8626 7953 10300 8290 56 2790 500 6510 10 1 11131089 1015 13.92 2.77 12 0.23 655.00 3298.00 27450 20240930 -66.78 6460 20241114 41.18 27450 -66.78 20240930 6460 41.18 20241114 27450 -66.78 20240930 6460 41.18 20241114 0.09 N 351870 500 55 억 22008 N N 0 N 00 N
10 20241120 161151 57 100.00 KOSDAQ 기타서비스 N N N N N 9300 -710 5 -7.09 9143446780 871176 135.64 10330 11300 9290 13010 7010 10010 10498.54 0.31 0 -12782 11716 10862 10426 9572 9136 10645 9355 56 3000 500 7000 10 1 11131089 1035 14.20 2.82 12 7.83 655.00 3298.00 27450 20240930 -66.12 6460 20241114 43.96 27450 -66.12 20240930 6460 43.96 20241114 27450 -66.12 20240930 6460 43.96 20241114 0.03 N 351870 500 55 억 34404 N N 0 N 00 N
11 20241120 151207 57 100.00 KOSDAQ 기타서비스 N N N N N 9370 -640 5 -6.39 8886041000 843526 131.33 10330 11300 9360 13010 7010 10010 10534.40 0.31 0 -16269 11716 10862 10426 9572 9136 10645 9355 56 3000 500 7000 10 1 11131089 1043 14.31 2.84 12 7.58 655.00 3298.00 27450 20240930 -65.87 6460 20241114 45.05 27450 -65.87 20240930 6460 45.05 20241114 27450 -65.87 20240930 6460 45.05 20241114 0.03 N 351870 500 55 억 34404 N N 0 N 00 N
12 20241120 141209 57 100.00 KOSDAQ 기타서비스 N N N N N 9690 -320 5 -3.20 8443461750 797009 124.09 10330 11300 9600 13010 7010 10010 10593.94 0.31 0 -21016 11716 10862 10426 9572 9136 10645 9355 56 3000 500 7000 10 1 11131089 1079 14.79 2.94 12 7.16 655.00 3298.00 27450 20240930 -64.70 6460 20241114 50.00 27450 -64.70 20240930 6460 50.00 20241114 27450 -64.70 20240930 6460 50.00 20241114 0.03 N 351870 500 55 억 34404 N N 0 N 00 N