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
261780/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
20241121,161024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,15,2,0.41,114976865,31216,125.41,3695,3740,3650,4800,2590,3695,3683.27,0.00,0,-2465,3791,3742,3696,3647,3601,3742,3647,134,1105,500,2730,5,1,26824748,995,-56.21,2.80,12,0.12,-66.00,1325.00,6100,20240328,-39.18,3485,20241115,6.46,6100,-39.18,20240328,3485,6.46,20241115,6100,-39.18,20240328,3485,6.46,20241115,0.73,N,261780,500,134 억,,0,N,N,0,N,00,N
20241121,151046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3715,20,2,0.54,112969810,30675,123.24,3695,3740,3650,4800,2590,3695,3682.80,0.00,0,-2336,3791,3742,3696,3647,3601,3742,3647,134,1105,500,2730,5,1,26824748,997,-56.29,2.80,12,0.11,-66.00,1325.00,6100,20240328,-39.10,3485,20241115,6.60,6100,-39.10,20240328,3485,6.60,20241115,6100,-39.10,20240328,3485,6.60,20241115,0.73,N,261780,500,134 억,,0,N,N,0,N,00,N
20241121,141042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3675,-20,5,-0.54,104557720,28394,114.07,3695,3740,3650,4800,2590,3695,3682.39,0.00,0,-800,3791,3742,3696,3647,3601,3742,3647,134,1105,500,2730,5,1,26824748,986,-55.68,2.77,12,0.11,-66.00,1325.00,6100,20240328,-39.75,3485,20241115,5.45,6100,-39.75,20240328,3485,5.45,20241115,6100,-39.75,20240328,3485,5.45,20241115,0.73,N,261780,500,134 억,,0,N,N,0,N,00,N
20241121,131035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3725,30,2,0.81,95921740,26055,104.68,3695,3740,3650,4800,2590,3695,3681.51,0.00,0,573,3791,3742,3696,3647,3601,3742,3647,134,1105,500,2730,5,1,26824748,999,-56.44,2.81,12,0.10,-66.00,1325.00,6100,20240328,-38.93,3485,20241115,6.89,6100,-38.93,20240328,3485,6.89,20241115,6100,-38.93,20240328,3485,6.89,20241115,0.73,N,261780,500,134 억,,0,N,N,0,N,00,N
20241121,121036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,5,2,0.14,93528590,25411,102.09,3695,3740,3650,4800,2590,3695,3680.63,0.00,0,592,3791,3742,3696,3647,3601,3742,3647,134,1105,500,2730,5,1,26824748,993,-56.06,2.79,12,0.09,-66.00,1325.00,6100,20240328,-39.34,3485,20241115,6.17,6100,-39.34,20240328,3485,6.17,20241115,6100,-39.34,20240328,3485,6.17,20241115,0.73,N,261780,500,134 억,,0,N,N,0,N,00,N
20241121,111040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3665,-30,5,-0.81,90738790,24657,99.06,3695,3740,3650,4800,2590,3695,3680.04,0.00,0,592,3791,3742,3696,3647,3601,3742,3647,134,1105,500,2730,5,1,26824748,983,-55.53,2.77,12,0.09,-66.00,1325.00,6100,20240328,-39.92,3485,20241115,5.16,6100,-39.92,20240328,3485,5.16,20241115,6100,-39.92,20240328,3485,5.16,20241115,0.73,N,261780,500,134 억,,0,N,N,0,N,00,N
20241121,101038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,5,2,0.14,49905910,13530,54.36,3695,3740,3650,4800,2590,3695,3688.54,0.00,0,-7783,3791,3742,3696,3647,3601,3742,3647,134,1105,500,2730,5,1,26824748,993,-56.06,2.79,12,0.05,-66.00,1325.00,6100,20240328,-39.34,3485,20241115,6.17,6100,-39.34,20240328,3485,6.17,20241115,6100,-39.34,20240328,3485,6.17,20241115,0.73,N,261780,500,134 억,,0,N,N,0,N,00,N
20241121,091041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,-5,5,-0.14,8860730,2412,9.69,3695,3695,3650,4800,2590,3695,3673.60,0.00,0,-1602,3791,3742,3696,3647,3601,3742,3647,134,1105,500,2730,5,1,26824748,990,-55.91,2.78,12,0.01,-66.00,1325.00,6100,20240328,-39.51,3485,20241115,5.88,6100,-39.51,20240328,3485,5.88,20241115,6100,-39.51,20240328,3485,5.88,20241115,0.73,N,261780,500,134 억,,0,N,N,0,N,00,N
20241120,161032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3695,-35,5,-0.94,91318035,24740,80.85,3695,3745,3650,4845,2615,3730,3691.11,0.00,0,615,3796,3762,3711,3677,3626,3780,3695,134,1115,500,2760,5,1,26824748,991,-55.98,2.79,12,0.09,-66.00,1325.00,6100,20240328,-39.43,3485,20241115,6.03,6100,-39.43,20240328,3485,6.03,20241115,6100,-39.43,20240328,3485,6.03,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N
20241120,151045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3665,-65,5,-1.74,88242190,23906,78.13,3695,3745,3650,4845,2615,3730,3691.22,0.00,0,903,3796,3762,3711,3677,3626,3780,3695,134,1115,500,2760,5,1,26824748,983,-55.53,2.77,12,0.09,-66.00,1325.00,6100,20240328,-39.92,3485,20241115,5.16,6100,-39.92,20240328,3485,5.16,20241115,6100,-39.92,20240328,3485,5.16,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N
20241120,141047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,-30,5,-0.80,64665625,17489,57.16,3695,3745,3660,4845,2615,3730,3697.50,0.00,0,1668,3796,3762,3711,3677,3626,3780,3695,134,1115,500,2760,5,1,26824748,993,-56.06,2.79,12,0.07,-66.00,1325.00,6100,20240328,-39.34,3485,20241115,6.17,6100,-39.34,20240328,3485,6.17,20241115,6100,-39.34,20240328,3485,6.17,20241115,0.75,N,261780,500,134 억,,0,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 161024 57 100.00 KOSDAQ 기타서비스 N N N N N 3710 15 2 0.41 114976865 31216 125.41 3695 3740 3650 4800 2590 3695 3683.27 0.00 0 -2465 3791 3742 3696 3647 3601 3742 3647 134 1105 500 2730 5 1 26824748 995 -56.21 2.80 12 0.12 -66.00 1325.00 6100 20240328 -39.18 3485 20241115 6.46 6100 -39.18 20240328 3485 6.46 20241115 6100 -39.18 20240328 3485 6.46 20241115 0.73 N 261780 500 134 억 0 N N 0 N 00 N
3 20241121 151046 57 100.00 KOSDAQ 기타서비스 N N N N N 3715 20 2 0.54 112969810 30675 123.24 3695 3740 3650 4800 2590 3695 3682.80 0.00 0 -2336 3791 3742 3696 3647 3601 3742 3647 134 1105 500 2730 5 1 26824748 997 -56.29 2.80 12 0.11 -66.00 1325.00 6100 20240328 -39.10 3485 20241115 6.60 6100 -39.10 20240328 3485 6.60 20241115 6100 -39.10 20240328 3485 6.60 20241115 0.73 N 261780 500 134 억 0 N N 0 N 00 N
4 20241121 141042 57 100.00 KOSDAQ 기타서비스 N N N N N 3675 -20 5 -0.54 104557720 28394 114.07 3695 3740 3650 4800 2590 3695 3682.39 0.00 0 -800 3791 3742 3696 3647 3601 3742 3647 134 1105 500 2730 5 1 26824748 986 -55.68 2.77 12 0.11 -66.00 1325.00 6100 20240328 -39.75 3485 20241115 5.45 6100 -39.75 20240328 3485 5.45 20241115 6100 -39.75 20240328 3485 5.45 20241115 0.73 N 261780 500 134 억 0 N N 0 N 00 N
5 20241121 131035 57 100.00 KOSDAQ 기타서비스 N N N N N 3725 30 2 0.81 95921740 26055 104.68 3695 3740 3650 4800 2590 3695 3681.51 0.00 0 573 3791 3742 3696 3647 3601 3742 3647 134 1105 500 2730 5 1 26824748 999 -56.44 2.81 12 0.10 -66.00 1325.00 6100 20240328 -38.93 3485 20241115 6.89 6100 -38.93 20240328 3485 6.89 20241115 6100 -38.93 20240328 3485 6.89 20241115 0.73 N 261780 500 134 억 0 N N 0 N 00 N
6 20241121 121036 57 100.00 KOSDAQ 기타서비스 N N N N N 3700 5 2 0.14 93528590 25411 102.09 3695 3740 3650 4800 2590 3695 3680.63 0.00 0 592 3791 3742 3696 3647 3601 3742 3647 134 1105 500 2730 5 1 26824748 993 -56.06 2.79 12 0.09 -66.00 1325.00 6100 20240328 -39.34 3485 20241115 6.17 6100 -39.34 20240328 3485 6.17 20241115 6100 -39.34 20240328 3485 6.17 20241115 0.73 N 261780 500 134 억 0 N N 0 N 00 N
7 20241121 111040 57 100.00 KOSDAQ 기타서비스 N N N N N 3665 -30 5 -0.81 90738790 24657 99.06 3695 3740 3650 4800 2590 3695 3680.04 0.00 0 592 3791 3742 3696 3647 3601 3742 3647 134 1105 500 2730 5 1 26824748 983 -55.53 2.77 12 0.09 -66.00 1325.00 6100 20240328 -39.92 3485 20241115 5.16 6100 -39.92 20240328 3485 5.16 20241115 6100 -39.92 20240328 3485 5.16 20241115 0.73 N 261780 500 134 억 0 N N 0 N 00 N
8 20241121 101038 57 100.00 KOSDAQ 기타서비스 N N N N N 3700 5 2 0.14 49905910 13530 54.36 3695 3740 3650 4800 2590 3695 3688.54 0.00 0 -7783 3791 3742 3696 3647 3601 3742 3647 134 1105 500 2730 5 1 26824748 993 -56.06 2.79 12 0.05 -66.00 1325.00 6100 20240328 -39.34 3485 20241115 6.17 6100 -39.34 20240328 3485 6.17 20241115 6100 -39.34 20240328 3485 6.17 20241115 0.73 N 261780 500 134 억 0 N N 0 N 00 N
9 20241121 091041 57 100.00 KOSDAQ 기타서비스 N N N N N 3690 -5 5 -0.14 8860730 2412 9.69 3695 3695 3650 4800 2590 3695 3673.60 0.00 0 -1602 3791 3742 3696 3647 3601 3742 3647 134 1105 500 2730 5 1 26824748 990 -55.91 2.78 12 0.01 -66.00 1325.00 6100 20240328 -39.51 3485 20241115 5.88 6100 -39.51 20240328 3485 5.88 20241115 6100 -39.51 20240328 3485 5.88 20241115 0.73 N 261780 500 134 억 0 N N 0 N 00 N
10 20241120 161032 57 100.00 KOSDAQ 기타서비스 N N N N N 3695 -35 5 -0.94 91318035 24740 80.85 3695 3745 3650 4845 2615 3730 3691.11 0.00 0 615 3796 3762 3711 3677 3626 3780 3695 134 1115 500 2760 5 1 26824748 991 -55.98 2.79 12 0.09 -66.00 1325.00 6100 20240328 -39.43 3485 20241115 6.03 6100 -39.43 20240328 3485 6.03 20241115 6100 -39.43 20240328 3485 6.03 20241115 0.75 N 261780 500 134 억 0 N N 0 N 00 N
11 20241120 151045 57 100.00 KOSDAQ 기타서비스 N N N N N 3665 -65 5 -1.74 88242190 23906 78.13 3695 3745 3650 4845 2615 3730 3691.22 0.00 0 903 3796 3762 3711 3677 3626 3780 3695 134 1115 500 2760 5 1 26824748 983 -55.53 2.77 12 0.09 -66.00 1325.00 6100 20240328 -39.92 3485 20241115 5.16 6100 -39.92 20240328 3485 5.16 20241115 6100 -39.92 20240328 3485 5.16 20241115 0.75 N 261780 500 134 억 0 N N 0 N 00 N
12 20241120 141047 57 100.00 KOSDAQ 기타서비스 N N N N N 3700 -30 5 -0.80 64665625 17489 57.16 3695 3745 3660 4845 2615 3730 3697.50 0.00 0 1668 3796 3762 3711 3677 3626 3780 3695 134 1115 500 2760 5 1 26824748 993 -56.06 2.79 12 0.07 -66.00 1325.00 6100 20240328 -39.34 3485 20241115 6.17 6100 -39.34 20240328 3485 6.17 20241115 6100 -39.34 20240328 3485 6.17 20241115 0.75 N 261780 500 134 억 0 N N 0 N 00 N