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
104620/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
20241121,160743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4760,-45,5,-0.94,235707755,49488,64.75,4760,4810,4695,6240,3365,4805,4762.93,0.37,0,7072,4975,4890,4760,4675,4545,4932,4717,79,1435,500,3360,5,1,15842126,754,12.73,1.87,12,0.31,374.00,2543.00,9450,20240126,-49.63,4150,20241115,14.70,9450,-49.63,20240126,4150,14.70,20241115,9450,-49.63,20240126,4150,14.70,20241115,0.10,N,104620,500,79 억,,58876,N,N,0,N,00,N
20241121,150800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4765,-40,5,-0.83,225002805,47241,61.81,4760,4810,4695,6240,3365,4805,4762.87,0.37,0,6938,4975,4890,4760,4675,4545,4932,4717,79,1435,500,3360,5,1,15842126,755,12.74,1.87,12,0.30,374.00,2543.00,9450,20240126,-49.58,4150,20241115,14.82,9450,-49.58,20240126,4150,14.82,20241115,9450,-49.58,20240126,4150,14.82,20241115,0.10,N,104620,500,79 억,,58876,N,N,0,N,00,N
20241121,140800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4765,-40,5,-0.83,211012535,44309,57.98,4760,4810,4695,6240,3365,4805,4762.30,0.37,0,6740,4975,4890,4760,4675,4545,4932,4717,79,1435,500,3360,5,1,15842126,755,12.74,1.87,12,0.28,374.00,2543.00,9450,20240126,-49.58,4150,20241115,14.82,9450,-49.58,20240126,4150,14.82,20241115,9450,-49.58,20240126,4150,14.82,20241115,0.10,N,104620,500,79 억,,58876,N,N,0,N,00,N
20241121,130751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4790,-15,5,-0.31,183288365,38500,50.38,4760,4810,4695,6240,3365,4805,4760.74,0.37,0,6496,4975,4890,4760,4675,4545,4932,4717,79,1435,500,3360,5,1,15842126,759,12.81,1.88,12,0.24,374.00,2543.00,9450,20240126,-49.31,4150,20241115,15.42,9450,-49.31,20240126,4150,15.42,20241115,9450,-49.31,20240126,4150,15.42,20241115,0.10,N,104620,500,79 억,,58876,N,N,0,N,00,N
20241121,120752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4765,-40,5,-0.83,163450100,34349,44.94,4760,4810,4695,6240,3365,4805,4758.51,0.37,0,4465,4975,4890,4760,4675,4545,4932,4717,79,1435,500,3360,5,1,15842126,755,12.74,1.87,12,0.22,374.00,2543.00,9450,20240126,-49.58,4150,20241115,14.82,9450,-49.58,20240126,4150,14.82,20241115,9450,-49.58,20240126,4150,14.82,20241115,0.10,N,104620,500,79 억,,58876,N,N,0,N,00,N
20241121,110755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4765,-40,5,-0.83,146017675,30688,40.15,4760,4810,4695,6240,3365,4805,4758.14,0.37,0,3853,4975,4890,4760,4675,4545,4932,4717,79,1435,500,3360,5,1,15842126,755,12.74,1.87,12,0.19,374.00,2543.00,9450,20240126,-49.58,4150,20241115,14.82,9450,-49.58,20240126,4150,14.82,20241115,9450,-49.58,20240126,4150,14.82,20241115,0.10,N,104620,500,79 억,,58876,N,N,0,N,00,N
20241121,100755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4800,-5,5,-0.10,61831655,13004,17.02,4760,4805,4695,6240,3365,4805,4754.82,0.37,0,862,4975,4890,4760,4675,4545,4932,4717,79,1435,500,3360,5,1,15842126,760,12.83,1.89,12,0.08,374.00,2543.00,9450,20240126,-49.21,4150,20241115,15.66,9450,-49.21,20240126,4150,15.66,20241115,9450,-49.21,20240126,4150,15.66,20241115,0.10,N,104620,500,79 억,,58876,N,N,0,N,00,N
20241121,090755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4770,-35,5,-0.73,8821625,1853,2.42,4760,4790,4750,6240,3365,4805,4760.73,0.37,0,651,4975,4890,4760,4675,4545,4932,4717,79,1435,500,3360,5,1,15842126,756,12.75,1.88,12,0.01,374.00,2543.00,9450,20240126,-49.52,4150,20241115,14.94,9450,-49.52,20240126,4150,14.94,20241115,9450,-49.52,20240126,4150,14.94,20241115,0.10,N,104620,500,79 억,,58876,N,N,0,N,00,N
20241120,160748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4805,55,2,1.16,360501875,75954,69.98,4700,4845,4630,6170,3325,4750,4746.32,0.35,0,2744,4983,4866,4738,4621,4493,4925,4680,79,1420,500,3320,5,1,15842126,761,12.85,1.89,12,0.48,374.00,2543.00,9450,20240126,-49.15,4150,20241115,15.78,9450,-49.15,20240126,4150,15.78,20241115,9450,-49.15,20240126,4150,15.78,20241115,0.11,N,104620,500,79 억,,55875,N,N,0,N,00,N
20241120,150758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4825,75,2,1.58,335339905,70721,65.16,4700,4845,4630,6170,3325,4750,4741.73,0.35,0,2798,4983,4866,4738,4621,4493,4925,4680,79,1420,500,3320,5,1,15842126,764,12.90,1.90,12,0.45,374.00,2543.00,9450,20240126,-48.94,4150,20241115,16.27,9450,-48.94,20240126,4150,16.27,20241115,9450,-48.94,20240126,4150,16.27,20241115,0.11,N,104620,500,79 억,,55875,N,N,0,N,00,N
20241120,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4780,30,2,0.63,259695305,54999,50.67,4700,4835,4630,6170,3325,4750,4721.82,0.35,0,1795,4983,4866,4738,4621,4493,4925,4680,79,1420,500,3320,5,1,15842126,757,12.78,1.88,12,0.35,374.00,2543.00,9450,20240126,-49.42,4150,20241115,15.18,9450,-49.42,20240126,4150,15.18,20241115,9450,-49.42,20240126,4150,15.18,20241115,0.11,N,104620,500,79 억,,55875,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 160743 57 100.00 KOSDAQ 기타서비스 N N N N N 4760 -45 5 -0.94 235707755 49488 64.75 4760 4810 4695 6240 3365 4805 4762.93 0.37 0 7072 4975 4890 4760 4675 4545 4932 4717 79 1435 500 3360 5 1 15842126 754 12.73 1.87 12 0.31 374.00 2543.00 9450 20240126 -49.63 4150 20241115 14.70 9450 -49.63 20240126 4150 14.70 20241115 9450 -49.63 20240126 4150 14.70 20241115 0.10 N 104620 500 79 억 58876 N N 0 N 00 N
3 20241121 150800 57 100.00 KOSDAQ 기타서비스 N N N N N 4765 -40 5 -0.83 225002805 47241 61.81 4760 4810 4695 6240 3365 4805 4762.87 0.37 0 6938 4975 4890 4760 4675 4545 4932 4717 79 1435 500 3360 5 1 15842126 755 12.74 1.87 12 0.30 374.00 2543.00 9450 20240126 -49.58 4150 20241115 14.82 9450 -49.58 20240126 4150 14.82 20241115 9450 -49.58 20240126 4150 14.82 20241115 0.10 N 104620 500 79 억 58876 N N 0 N 00 N
4 20241121 140800 57 100.00 KOSDAQ 기타서비스 N N N N N 4765 -40 5 -0.83 211012535 44309 57.98 4760 4810 4695 6240 3365 4805 4762.30 0.37 0 6740 4975 4890 4760 4675 4545 4932 4717 79 1435 500 3360 5 1 15842126 755 12.74 1.87 12 0.28 374.00 2543.00 9450 20240126 -49.58 4150 20241115 14.82 9450 -49.58 20240126 4150 14.82 20241115 9450 -49.58 20240126 4150 14.82 20241115 0.10 N 104620 500 79 억 58876 N N 0 N 00 N
5 20241121 130751 57 100.00 KOSDAQ 기타서비스 N N N N N 4790 -15 5 -0.31 183288365 38500 50.38 4760 4810 4695 6240 3365 4805 4760.74 0.37 0 6496 4975 4890 4760 4675 4545 4932 4717 79 1435 500 3360 5 1 15842126 759 12.81 1.88 12 0.24 374.00 2543.00 9450 20240126 -49.31 4150 20241115 15.42 9450 -49.31 20240126 4150 15.42 20241115 9450 -49.31 20240126 4150 15.42 20241115 0.10 N 104620 500 79 억 58876 N N 0 N 00 N
6 20241121 120752 57 100.00 KOSDAQ 기타서비스 N N N N N 4765 -40 5 -0.83 163450100 34349 44.94 4760 4810 4695 6240 3365 4805 4758.51 0.37 0 4465 4975 4890 4760 4675 4545 4932 4717 79 1435 500 3360 5 1 15842126 755 12.74 1.87 12 0.22 374.00 2543.00 9450 20240126 -49.58 4150 20241115 14.82 9450 -49.58 20240126 4150 14.82 20241115 9450 -49.58 20240126 4150 14.82 20241115 0.10 N 104620 500 79 억 58876 N N 0 N 00 N
7 20241121 110755 57 100.00 KOSDAQ 기타서비스 N N N N N 4765 -40 5 -0.83 146017675 30688 40.15 4760 4810 4695 6240 3365 4805 4758.14 0.37 0 3853 4975 4890 4760 4675 4545 4932 4717 79 1435 500 3360 5 1 15842126 755 12.74 1.87 12 0.19 374.00 2543.00 9450 20240126 -49.58 4150 20241115 14.82 9450 -49.58 20240126 4150 14.82 20241115 9450 -49.58 20240126 4150 14.82 20241115 0.10 N 104620 500 79 억 58876 N N 0 N 00 N
8 20241121 100755 57 100.00 KOSDAQ 기타서비스 N N N N N 4800 -5 5 -0.10 61831655 13004 17.02 4760 4805 4695 6240 3365 4805 4754.82 0.37 0 862 4975 4890 4760 4675 4545 4932 4717 79 1435 500 3360 5 1 15842126 760 12.83 1.89 12 0.08 374.00 2543.00 9450 20240126 -49.21 4150 20241115 15.66 9450 -49.21 20240126 4150 15.66 20241115 9450 -49.21 20240126 4150 15.66 20241115 0.10 N 104620 500 79 억 58876 N N 0 N 00 N
9 20241121 090755 57 100.00 KOSDAQ 기타서비스 N N N N N 4770 -35 5 -0.73 8821625 1853 2.42 4760 4790 4750 6240 3365 4805 4760.73 0.37 0 651 4975 4890 4760 4675 4545 4932 4717 79 1435 500 3360 5 1 15842126 756 12.75 1.88 12 0.01 374.00 2543.00 9450 20240126 -49.52 4150 20241115 14.94 9450 -49.52 20240126 4150 14.94 20241115 9450 -49.52 20240126 4150 14.94 20241115 0.10 N 104620 500 79 억 58876 N N 0 N 00 N
10 20241120 160748 57 100.00 KOSDAQ 기타서비스 N N N N N 4805 55 2 1.16 360501875 75954 69.98 4700 4845 4630 6170 3325 4750 4746.32 0.35 0 2744 4983 4866 4738 4621 4493 4925 4680 79 1420 500 3320 5 1 15842126 761 12.85 1.89 12 0.48 374.00 2543.00 9450 20240126 -49.15 4150 20241115 15.78 9450 -49.15 20240126 4150 15.78 20241115 9450 -49.15 20240126 4150 15.78 20241115 0.11 N 104620 500 79 억 55875 N N 0 N 00 N
11 20241120 150758 57 100.00 KOSDAQ 기타서비스 N N N N N 4825 75 2 1.58 335339905 70721 65.16 4700 4845 4630 6170 3325 4750 4741.73 0.35 0 2798 4983 4866 4738 4621 4493 4925 4680 79 1420 500 3320 5 1 15842126 764 12.90 1.90 12 0.45 374.00 2543.00 9450 20240126 -48.94 4150 20241115 16.27 9450 -48.94 20240126 4150 16.27 20241115 9450 -48.94 20240126 4150 16.27 20241115 0.11 N 104620 500 79 억 55875 N N 0 N 00 N
12 20241120 140801 57 100.00 KOSDAQ 기타서비스 N N N N N 4780 30 2 0.63 259695305 54999 50.67 4700 4835 4630 6170 3325 4750 4721.82 0.35 0 1795 4983 4866 4738 4621 4493 4925 4680 79 1420 500 3320 5 1 15842126 757 12.78 1.88 12 0.35 374.00 2543.00 9450 20240126 -49.42 4150 20241115 15.18 9450 -49.42 20240126 4150 15.18 20241115 9450 -49.42 20240126 4150 15.18 20241115 0.11 N 104620 500 79 억 55875 N N 0 N 00 N