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
139050/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
20241121,160827,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20241121,150846,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20241121,140845,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20241121,130837,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20241121,120837,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20241121,110840,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20241121,100840,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20241121,090841,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20241120,160833,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20241120,150843,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20241120,140847,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,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 160827 58 100.00 KOSDAQ 기타서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 8500 -67.00 20240222 2700 3.89 20240405 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
3 20241121 150846 58 100.00 KOSDAQ 기타서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 8500 -67.00 20240222 2700 3.89 20240405 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
4 20241121 140845 58 100.00 KOSDAQ 기타서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 8500 -67.00 20240222 2700 3.89 20240405 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
5 20241121 130837 58 100.00 KOSDAQ 기타서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 8500 -67.00 20240222 2700 3.89 20240405 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
6 20241121 120837 58 100.00 KOSDAQ 기타서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 8500 -67.00 20240222 2700 3.89 20240405 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
7 20241121 110840 58 100.00 KOSDAQ 기타서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 8500 -67.00 20240222 2700 3.89 20240405 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
8 20241121 100840 58 100.00 KOSDAQ 기타서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 8500 -67.00 20240222 2700 3.89 20240405 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
9 20241121 090841 58 100.00 KOSDAQ 기타서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 8500 -67.00 20240222 2700 3.89 20240405 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
10 20241120 160833 58 100.00 KOSDAQ 기타서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 8500 -67.00 20240222 2700 3.89 20240405 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
11 20241120 150843 58 100.00 KOSDAQ 기타서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 8500 -67.00 20240222 2700 3.89 20240405 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
12 20241120 140847 58 100.00 KOSDAQ 기타서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 8500 -67.00 20240222 2700 3.89 20240405 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N