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
040420/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
20241121,160447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6540,0,3,0.00,78244190,11979,100.85,6580,6580,6510,8500,4580,6540,6531.78,2.51,0,1653,6593,6566,6523,6496,6453,6545,6475,85,1960,500,4830,10,1,15677552,1025,7.70,1.11,12,0.08,849.00,5890.00,7400,20231213,-11.62,6340,20240910,3.15,7040,-7.10,20240320,6340,3.15,20240910,7400,-11.62,20231213,6340,3.15,20240910,0.26,N,040420,500,84 억,,393524,N,N,0,N,00,N
20241121,150456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6530,-10,5,-0.15,78126470,11961,100.70,6580,6580,6510,8500,4580,6540,6531.77,2.51,0,1653,6593,6566,6523,6496,6453,6545,6475,85,1960,500,4830,10,1,15677552,1024,7.69,1.11,12,0.08,849.00,5890.00,7400,20231213,-11.76,6340,20240910,3.00,7040,-7.24,20240320,6340,3.00,20240910,7400,-11.76,20231213,6340,3.00,20240910,0.26,N,040420,500,84 억,,393524,N,N,0,N,00,N
20241121,140455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6530,-10,5,-0.15,69129390,10583,89.10,6580,6580,6510,8500,4580,6540,6532.12,2.51,0,1269,6593,6566,6523,6496,6453,6545,6475,85,1960,500,4830,10,1,15677552,1024,7.69,1.11,12,0.07,849.00,5890.00,7400,20231213,-11.76,6340,20240910,3.00,7040,-7.24,20240320,6340,3.00,20240910,7400,-11.76,20231213,6340,3.00,20240910,0.26,N,040420,500,84 억,,393524,N,N,0,N,00,N
20241121,130450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6520,-20,5,-0.31,53190390,8138,68.51,6580,6580,6520,8500,4580,6540,6536.05,2.51,0,966,6593,6566,6523,6496,6453,6545,6475,85,1960,500,4830,10,1,15677552,1022,7.68,1.11,12,0.05,849.00,5890.00,7400,20231213,-11.89,6340,20240910,2.84,7040,-7.39,20240320,6340,2.84,20240910,7400,-11.89,20231213,6340,2.84,20240910,0.26,N,040420,500,84 억,,393524,N,N,0,N,00,N
20241121,120451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6540,0,3,0.00,36810540,5630,47.40,6580,6580,6530,8500,4580,6540,6538.28,2.51,0,595,6593,6566,6523,6496,6453,6545,6475,85,1960,500,4830,10,1,15677552,1025,7.70,1.11,12,0.04,849.00,5890.00,7400,20231213,-11.62,6340,20240910,3.15,7040,-7.10,20240320,6340,3.15,20240910,7400,-11.62,20231213,6340,3.15,20240910,0.26,N,040420,500,84 억,,393524,N,N,0,N,00,N
20241121,110450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6530,-10,5,-0.15,29439650,4502,37.90,6580,6580,6530,8500,4580,6540,6539.24,2.51,0,256,6593,6566,6523,6496,6453,6545,6475,85,1960,500,4830,10,1,15677552,1024,7.69,1.11,12,0.03,849.00,5890.00,7400,20231213,-11.76,6340,20240910,3.00,7040,-7.24,20240320,6340,3.00,20240910,7400,-11.76,20231213,6340,3.00,20240910,0.26,N,040420,500,84 억,,393524,N,N,0,N,00,N
20241121,100455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6550,10,2,0.15,16184780,2475,20.84,6580,6580,6530,8500,4580,6540,6539.31,2.51,0,246,6593,6566,6523,6496,6453,6545,6475,85,1960,500,4830,10,1,15677552,1027,7.71,1.11,12,0.02,849.00,5890.00,7400,20231213,-11.49,6340,20240910,3.31,7040,-6.96,20240320,6340,3.31,20240910,7400,-11.49,20231213,6340,3.31,20240910,0.26,N,040420,500,84 억,,393524,N,N,0,N,00,N
20241121,090453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6550,10,2,0.15,484060,74,0.62,6580,6580,6540,8500,4580,6540,6541.35,2.51,0,25,6593,6566,6523,6496,6453,6545,6475,85,1960,500,4830,10,1,15677552,1027,7.71,1.11,12,0.00,849.00,5890.00,7400,20231213,-11.49,6340,20240910,3.31,7040,-6.96,20240320,6340,3.31,20240910,7400,-11.49,20231213,6340,3.31,20240910,0.26,N,040420,500,84 억,,393524,N,N,0,N,00,N
20241120,160449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6540,40,2,0.62,76707220,11785,78.07,6550,6550,6480,8450,4550,6500,6508.89,2.50,0,722,6673,6586,6533,6446,6393,6570,6430,85,1950,500,4810,10,1,15677552,1025,7.70,1.11,12,0.08,849.00,5890.00,7400,20231213,-11.62,6340,20240910,3.15,7040,-7.10,20240320,6340,3.15,20240910,7400,-11.62,20231213,6340,3.15,20240910,0.26,N,040420,500,84 억,,392294,N,N,0,N,00,N
20241120,150457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,10,2,0.15,74336330,11422,75.67,6550,6550,6480,8450,4550,6500,6508.17,2.50,0,799,6673,6586,6533,6446,6393,6570,6430,85,1950,500,4810,10,1,15677552,1021,7.67,1.11,12,0.07,849.00,5890.00,7400,20231213,-12.03,6340,20240910,2.68,7040,-7.53,20240320,6340,2.68,20240910,7400,-12.03,20231213,6340,2.68,20240910,0.26,N,040420,500,84 억,,392294,N,N,0,N,00,N
20241120,140456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6520,20,2,0.31,59304500,9115,60.38,6550,6550,6480,8450,4550,6500,6506.25,2.50,0,320,6673,6586,6533,6446,6393,6570,6430,85,1950,500,4810,10,1,15677552,1022,7.68,1.11,12,0.06,849.00,5890.00,7400,20231213,-11.89,6340,20240910,2.84,7040,-7.39,20240320,6340,2.84,20240910,7400,-11.89,20231213,6340,2.84,20240910,0.26,N,040420,500,84 억,,392294,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 160447 57 100.00 KOSDAQ 기타서비스 N N N N N 6540 0 3 0.00 78244190 11979 100.85 6580 6580 6510 8500 4580 6540 6531.78 2.51 0 1653 6593 6566 6523 6496 6453 6545 6475 85 1960 500 4830 10 1 15677552 1025 7.70 1.11 12 0.08 849.00 5890.00 7400 20231213 -11.62 6340 20240910 3.15 7040 -7.10 20240320 6340 3.15 20240910 7400 -11.62 20231213 6340 3.15 20240910 0.26 N 040420 500 84 억 393524 N N 0 N 00 N
3 20241121 150456 57 100.00 KOSDAQ 기타서비스 N N N N N 6530 -10 5 -0.15 78126470 11961 100.70 6580 6580 6510 8500 4580 6540 6531.77 2.51 0 1653 6593 6566 6523 6496 6453 6545 6475 85 1960 500 4830 10 1 15677552 1024 7.69 1.11 12 0.08 849.00 5890.00 7400 20231213 -11.76 6340 20240910 3.00 7040 -7.24 20240320 6340 3.00 20240910 7400 -11.76 20231213 6340 3.00 20240910 0.26 N 040420 500 84 억 393524 N N 0 N 00 N
4 20241121 140455 57 100.00 KOSDAQ 기타서비스 N N N N N 6530 -10 5 -0.15 69129390 10583 89.10 6580 6580 6510 8500 4580 6540 6532.12 2.51 0 1269 6593 6566 6523 6496 6453 6545 6475 85 1960 500 4830 10 1 15677552 1024 7.69 1.11 12 0.07 849.00 5890.00 7400 20231213 -11.76 6340 20240910 3.00 7040 -7.24 20240320 6340 3.00 20240910 7400 -11.76 20231213 6340 3.00 20240910 0.26 N 040420 500 84 억 393524 N N 0 N 00 N
5 20241121 130450 57 100.00 KOSDAQ 기타서비스 N N N N N 6520 -20 5 -0.31 53190390 8138 68.51 6580 6580 6520 8500 4580 6540 6536.05 2.51 0 966 6593 6566 6523 6496 6453 6545 6475 85 1960 500 4830 10 1 15677552 1022 7.68 1.11 12 0.05 849.00 5890.00 7400 20231213 -11.89 6340 20240910 2.84 7040 -7.39 20240320 6340 2.84 20240910 7400 -11.89 20231213 6340 2.84 20240910 0.26 N 040420 500 84 억 393524 N N 0 N 00 N
6 20241121 120451 57 100.00 KOSDAQ 기타서비스 N N N N N 6540 0 3 0.00 36810540 5630 47.40 6580 6580 6530 8500 4580 6540 6538.28 2.51 0 595 6593 6566 6523 6496 6453 6545 6475 85 1960 500 4830 10 1 15677552 1025 7.70 1.11 12 0.04 849.00 5890.00 7400 20231213 -11.62 6340 20240910 3.15 7040 -7.10 20240320 6340 3.15 20240910 7400 -11.62 20231213 6340 3.15 20240910 0.26 N 040420 500 84 억 393524 N N 0 N 00 N
7 20241121 110450 57 100.00 KOSDAQ 기타서비스 N N N N N 6530 -10 5 -0.15 29439650 4502 37.90 6580 6580 6530 8500 4580 6540 6539.24 2.51 0 256 6593 6566 6523 6496 6453 6545 6475 85 1960 500 4830 10 1 15677552 1024 7.69 1.11 12 0.03 849.00 5890.00 7400 20231213 -11.76 6340 20240910 3.00 7040 -7.24 20240320 6340 3.00 20240910 7400 -11.76 20231213 6340 3.00 20240910 0.26 N 040420 500 84 억 393524 N N 0 N 00 N
8 20241121 100455 57 100.00 KOSDAQ 기타서비스 N N N N N 6550 10 2 0.15 16184780 2475 20.84 6580 6580 6530 8500 4580 6540 6539.31 2.51 0 246 6593 6566 6523 6496 6453 6545 6475 85 1960 500 4830 10 1 15677552 1027 7.71 1.11 12 0.02 849.00 5890.00 7400 20231213 -11.49 6340 20240910 3.31 7040 -6.96 20240320 6340 3.31 20240910 7400 -11.49 20231213 6340 3.31 20240910 0.26 N 040420 500 84 억 393524 N N 0 N 00 N
9 20241121 090453 57 100.00 KOSDAQ 기타서비스 N N N N N 6550 10 2 0.15 484060 74 0.62 6580 6580 6540 8500 4580 6540 6541.35 2.51 0 25 6593 6566 6523 6496 6453 6545 6475 85 1960 500 4830 10 1 15677552 1027 7.71 1.11 12 0.00 849.00 5890.00 7400 20231213 -11.49 6340 20240910 3.31 7040 -6.96 20240320 6340 3.31 20240910 7400 -11.49 20231213 6340 3.31 20240910 0.26 N 040420 500 84 억 393524 N N 0 N 00 N
10 20241120 160449 57 100.00 KOSDAQ 기타서비스 N N N N N 6540 40 2 0.62 76707220 11785 78.07 6550 6550 6480 8450 4550 6500 6508.89 2.50 0 722 6673 6586 6533 6446 6393 6570 6430 85 1950 500 4810 10 1 15677552 1025 7.70 1.11 12 0.08 849.00 5890.00 7400 20231213 -11.62 6340 20240910 3.15 7040 -7.10 20240320 6340 3.15 20240910 7400 -11.62 20231213 6340 3.15 20240910 0.26 N 040420 500 84 억 392294 N N 0 N 00 N
11 20241120 150457 57 100.00 KOSDAQ 기타서비스 N N N N N 6510 10 2 0.15 74336330 11422 75.67 6550 6550 6480 8450 4550 6500 6508.17 2.50 0 799 6673 6586 6533 6446 6393 6570 6430 85 1950 500 4810 10 1 15677552 1021 7.67 1.11 12 0.07 849.00 5890.00 7400 20231213 -12.03 6340 20240910 2.68 7040 -7.53 20240320 6340 2.68 20240910 7400 -12.03 20231213 6340 2.68 20240910 0.26 N 040420 500 84 억 392294 N N 0 N 00 N
12 20241120 140456 57 100.00 KOSDAQ 기타서비스 N N N N N 6520 20 2 0.31 59304500 9115 60.38 6550 6550 6480 8450 4550 6500 6506.25 2.50 0 320 6673 6586 6533 6446 6393 6570 6430 85 1950 500 4810 10 1 15677552 1022 7.68 1.11 12 0.06 849.00 5890.00 7400 20231213 -11.89 6340 20240910 2.84 7040 -7.39 20240320 6340 2.84 20240910 7400 -11.89 20231213 6340 2.84 20240910 0.26 N 040420 500 84 억 392294 N N 0 N 00 N