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
067920/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
20241121,160611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4920,25,2,0.51,58368750,11916,294.22,4925,4940,4875,6360,3430,4895,4898.22,1.87,0,-173,4941,4917,4901,4877,4861,4930,4890,55,1465,500,3520,5,1,10996119,541,6.21,0.69,12,0.11,792.00,7165.00,8680,20240129,-43.32,4730,20241115,4.02,8680,-43.32,20240129,4730,4.02,20241115,8680,-43.32,20240129,4730,4.02,20241115,3.02,N,067920,500,54 억,,205986,N,N,0,N,00,N
20241121,150624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4910,15,2,0.31,38229035,7800,192.59,4925,4940,4875,6360,3430,4895,4901.16,1.87,0,-109,4941,4917,4901,4877,4861,4930,4890,55,1465,500,3520,5,1,10996119,540,6.20,0.69,12,0.07,792.00,7165.00,8680,20240129,-43.43,4730,20241115,3.81,8680,-43.43,20240129,4730,3.81,20241115,8680,-43.43,20240129,4730,3.81,20241115,3.02,N,067920,500,54 억,,205986,N,N,0,N,00,N
20241121,140624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4905,10,2,0.20,29637710,6050,149.38,4925,4940,4875,6360,3430,4895,4898.80,1.87,0,-134,4941,4917,4901,4877,4861,4930,4890,55,1465,500,3520,5,1,10996119,539,6.19,0.68,12,0.06,792.00,7165.00,8680,20240129,-43.49,4730,20241115,3.70,8680,-43.49,20240129,4730,3.70,20241115,8680,-43.49,20240129,4730,3.70,20241115,3.02,N,067920,500,54 억,,205986,N,N,0,N,00,N
20241121,130617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4905,10,2,0.20,28633075,5845,144.32,4925,4940,4875,6360,3430,4895,4898.73,1.87,0,-134,4941,4917,4901,4877,4861,4930,4890,55,1465,500,3520,5,1,10996119,539,6.19,0.68,12,0.05,792.00,7165.00,8680,20240129,-43.49,4730,20241115,3.70,8680,-43.49,20240129,4730,3.70,20241115,8680,-43.49,20240129,4730,3.70,20241115,3.02,N,067920,500,54 억,,205986,N,N,0,N,00,N
20241121,120618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,-15,5,-0.31,24175710,4932,121.78,4925,4940,4875,6360,3430,4895,4901.81,1.87,0,-171,4941,4917,4901,4877,4861,4930,4890,55,1465,500,3520,5,1,10996119,537,6.16,0.68,12,0.04,792.00,7165.00,8680,20240129,-43.78,4730,20241115,3.17,8680,-43.78,20240129,4730,3.17,20241115,8680,-43.78,20240129,4730,3.17,20241115,3.02,N,067920,500,54 억,,205986,N,N,0,N,00,N
20241121,110619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4910,15,2,0.31,22197690,4527,111.78,4925,4940,4875,6360,3430,4895,4903.40,1.87,0,-171,4941,4917,4901,4877,4861,4930,4890,55,1465,500,3520,5,1,10996119,540,6.20,0.69,12,0.04,792.00,7165.00,8680,20240129,-43.43,4730,20241115,3.81,8680,-43.43,20240129,4730,3.81,20241115,8680,-43.43,20240129,4730,3.81,20241115,3.02,N,067920,500,54 억,,205986,N,N,0,N,00,N
20241121,100622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4930,35,2,0.72,4218975,858,21.19,4925,4940,4900,6360,3430,4895,4917.22,1.87,0,-26,4941,4917,4901,4877,4861,4930,4890,55,1465,500,3520,5,1,10996119,542,6.22,0.69,12,0.01,792.00,7165.00,8680,20240129,-43.20,4730,20241115,4.23,8680,-43.20,20240129,4730,4.23,20241115,8680,-43.20,20240129,4730,4.23,20241115,3.02,N,067920,500,54 억,,205986,N,N,0,N,00,N
20241121,090621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4925,30,2,0.61,246250,50,1.23,4925,4925,4925,6360,3430,4895,4925.00,1.87,0,-7,4941,4917,4901,4877,4861,4930,4890,55,1465,500,3520,5,1,10996119,542,6.22,0.69,12,0.00,792.00,7165.00,8680,20240129,-43.26,4730,20241115,4.12,8680,-43.26,20240129,4730,4.12,20241115,8680,-43.26,20240129,4730,4.12,20241115,3.02,N,067920,500,54 억,,205986,N,N,0,N,00,N
20241120,160614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4895,-25,5,-0.51,19843665,4050,69.14,4885,4925,4885,6390,3445,4920,4899.67,1.87,0,174,4973,4946,4893,4866,4813,4960,4880,55,1470,500,3540,5,1,10996119,538,6.18,0.68,12,0.04,792.00,7165.00,8680,20240129,-43.61,4730,20241115,3.49,8680,-43.61,20240129,4730,3.49,20241115,8680,-43.61,20240129,4730,3.49,20241115,3.02,N,067920,500,54 억,,205812,N,N,0,N,00,N
20241120,150623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4900,-20,5,-0.41,15458745,3155,53.86,4885,4925,4885,6390,3445,4920,4899.76,1.87,0,-9,4973,4946,4893,4866,4813,4960,4880,55,1470,500,3540,5,1,10996119,539,6.19,0.68,12,0.03,792.00,7165.00,8680,20240129,-43.55,4730,20241115,3.59,8680,-43.55,20240129,4730,3.59,20241115,8680,-43.55,20240129,4730,3.59,20241115,3.02,N,067920,500,54 억,,205812,N,N,0,N,00,N
20241120,140624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4925,5,2,0.10,9940505,2031,34.67,4885,4925,4885,6390,3445,4920,4894.39,1.87,0,-9,4973,4946,4893,4866,4813,4960,4880,55,1470,500,3540,5,1,10996119,542,6.22,0.69,12,0.02,792.00,7165.00,8680,20240129,-43.26,4730,20241115,4.12,8680,-43.26,20240129,4730,4.12,20241115,8680,-43.26,20240129,4730,4.12,20241115,3.02,N,067920,500,54 억,,205812,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 160611 57 100.00 KOSDAQ 기타서비스 N N N N N 4920 25 2 0.51 58368750 11916 294.22 4925 4940 4875 6360 3430 4895 4898.22 1.87 0 -173 4941 4917 4901 4877 4861 4930 4890 55 1465 500 3520 5 1 10996119 541 6.21 0.69 12 0.11 792.00 7165.00 8680 20240129 -43.32 4730 20241115 4.02 8680 -43.32 20240129 4730 4.02 20241115 8680 -43.32 20240129 4730 4.02 20241115 3.02 N 067920 500 54 억 205986 N N 0 N 00 N
3 20241121 150624 57 100.00 KOSDAQ 기타서비스 N N N N N 4910 15 2 0.31 38229035 7800 192.59 4925 4940 4875 6360 3430 4895 4901.16 1.87 0 -109 4941 4917 4901 4877 4861 4930 4890 55 1465 500 3520 5 1 10996119 540 6.20 0.69 12 0.07 792.00 7165.00 8680 20240129 -43.43 4730 20241115 3.81 8680 -43.43 20240129 4730 3.81 20241115 8680 -43.43 20240129 4730 3.81 20241115 3.02 N 067920 500 54 억 205986 N N 0 N 00 N
4 20241121 140624 57 100.00 KOSDAQ 기타서비스 N N N N N 4905 10 2 0.20 29637710 6050 149.38 4925 4940 4875 6360 3430 4895 4898.80 1.87 0 -134 4941 4917 4901 4877 4861 4930 4890 55 1465 500 3520 5 1 10996119 539 6.19 0.68 12 0.06 792.00 7165.00 8680 20240129 -43.49 4730 20241115 3.70 8680 -43.49 20240129 4730 3.70 20241115 8680 -43.49 20240129 4730 3.70 20241115 3.02 N 067920 500 54 억 205986 N N 0 N 00 N
5 20241121 130617 57 100.00 KOSDAQ 기타서비스 N N N N N 4905 10 2 0.20 28633075 5845 144.32 4925 4940 4875 6360 3430 4895 4898.73 1.87 0 -134 4941 4917 4901 4877 4861 4930 4890 55 1465 500 3520 5 1 10996119 539 6.19 0.68 12 0.05 792.00 7165.00 8680 20240129 -43.49 4730 20241115 3.70 8680 -43.49 20240129 4730 3.70 20241115 8680 -43.49 20240129 4730 3.70 20241115 3.02 N 067920 500 54 억 205986 N N 0 N 00 N
6 20241121 120618 57 100.00 KOSDAQ 기타서비스 N N N N N 4880 -15 5 -0.31 24175710 4932 121.78 4925 4940 4875 6360 3430 4895 4901.81 1.87 0 -171 4941 4917 4901 4877 4861 4930 4890 55 1465 500 3520 5 1 10996119 537 6.16 0.68 12 0.04 792.00 7165.00 8680 20240129 -43.78 4730 20241115 3.17 8680 -43.78 20240129 4730 3.17 20241115 8680 -43.78 20240129 4730 3.17 20241115 3.02 N 067920 500 54 억 205986 N N 0 N 00 N
7 20241121 110619 57 100.00 KOSDAQ 기타서비스 N N N N N 4910 15 2 0.31 22197690 4527 111.78 4925 4940 4875 6360 3430 4895 4903.40 1.87 0 -171 4941 4917 4901 4877 4861 4930 4890 55 1465 500 3520 5 1 10996119 540 6.20 0.69 12 0.04 792.00 7165.00 8680 20240129 -43.43 4730 20241115 3.81 8680 -43.43 20240129 4730 3.81 20241115 8680 -43.43 20240129 4730 3.81 20241115 3.02 N 067920 500 54 억 205986 N N 0 N 00 N
8 20241121 100622 57 100.00 KOSDAQ 기타서비스 N N N N N 4930 35 2 0.72 4218975 858 21.19 4925 4940 4900 6360 3430 4895 4917.22 1.87 0 -26 4941 4917 4901 4877 4861 4930 4890 55 1465 500 3520 5 1 10996119 542 6.22 0.69 12 0.01 792.00 7165.00 8680 20240129 -43.20 4730 20241115 4.23 8680 -43.20 20240129 4730 4.23 20241115 8680 -43.20 20240129 4730 4.23 20241115 3.02 N 067920 500 54 억 205986 N N 0 N 00 N
9 20241121 090621 57 100.00 KOSDAQ 기타서비스 N N N N N 4925 30 2 0.61 246250 50 1.23 4925 4925 4925 6360 3430 4895 4925.00 1.87 0 -7 4941 4917 4901 4877 4861 4930 4890 55 1465 500 3520 5 1 10996119 542 6.22 0.69 12 0.00 792.00 7165.00 8680 20240129 -43.26 4730 20241115 4.12 8680 -43.26 20240129 4730 4.12 20241115 8680 -43.26 20240129 4730 4.12 20241115 3.02 N 067920 500 54 억 205986 N N 0 N 00 N
10 20241120 160614 57 100.00 KOSDAQ 기타서비스 N N N N N 4895 -25 5 -0.51 19843665 4050 69.14 4885 4925 4885 6390 3445 4920 4899.67 1.87 0 174 4973 4946 4893 4866 4813 4960 4880 55 1470 500 3540 5 1 10996119 538 6.18 0.68 12 0.04 792.00 7165.00 8680 20240129 -43.61 4730 20241115 3.49 8680 -43.61 20240129 4730 3.49 20241115 8680 -43.61 20240129 4730 3.49 20241115 3.02 N 067920 500 54 억 205812 N N 0 N 00 N
11 20241120 150623 57 100.00 KOSDAQ 기타서비스 N N N N N 4900 -20 5 -0.41 15458745 3155 53.86 4885 4925 4885 6390 3445 4920 4899.76 1.87 0 -9 4973 4946 4893 4866 4813 4960 4880 55 1470 500 3540 5 1 10996119 539 6.19 0.68 12 0.03 792.00 7165.00 8680 20240129 -43.55 4730 20241115 3.59 8680 -43.55 20240129 4730 3.59 20241115 8680 -43.55 20240129 4730 3.59 20241115 3.02 N 067920 500 54 억 205812 N N 0 N 00 N
12 20241120 140624 57 100.00 KOSDAQ 기타서비스 N N N N N 4925 5 2 0.10 9940505 2031 34.67 4885 4925 4885 6390 3445 4920 4894.39 1.87 0 -9 4973 4946 4893 4866 4813 4960 4880 55 1470 500 3540 5 1 10996119 542 6.22 0.69 12 0.02 792.00 7165.00 8680 20240129 -43.26 4730 20241115 4.12 8680 -43.26 20240129 4730 4.12 20241115 8680 -43.26 20240129 4730 4.12 20241115 3.02 N 067920 500 54 억 205812 N N 0 N 00 N