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
424760/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
20241121,161235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,844,3,2,0.36,28829536,33992,60.60,841,884,841,1093,589,841,848.13,0.24,0,1688,935,888,862,815,789,911,838,20,252,100,570,1,1,19665002,166,-3.58,0.64,12,0.17,-236.00,1310.00,2135,20240124,-60.47,785,20241115,7.52,2135,-60.47,20240124,785,7.52,20241115,2135,-60.47,20240124,785,7.52,20241115,0.54,N,424760,100,19 억,,47251,N,N,0,N,00,N
20241121,151259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,844,3,2,0.36,26805623,31594,56.32,841,884,841,1093,589,841,848.44,0.24,0,2610,935,888,862,815,789,911,838,20,252,100,570,1,1,19665002,166,-3.58,0.64,12,0.16,-236.00,1310.00,2135,20240124,-60.47,785,20241115,7.52,2135,-60.47,20240124,785,7.52,20241115,2135,-60.47,20240124,785,7.52,20241115,0.54,N,424760,100,19 억,,47251,N,N,0,N,00,N
20241121,141256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,843,2,2,0.24,26171779,30843,54.98,841,884,841,1093,589,841,848.55,0.24,0,2335,935,888,862,815,789,911,838,20,252,100,570,1,1,19665002,166,-3.57,0.64,12,0.16,-236.00,1310.00,2135,20240124,-60.52,785,20241115,7.39,2135,-60.52,20240124,785,7.39,20241115,2135,-60.52,20240124,785,7.39,20241115,0.54,N,424760,100,19 억,,47251,N,N,0,N,00,N
20241121,131248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,841,0,3,0.00,23153549,27256,48.59,841,884,841,1093,589,841,849.48,0.24,0,2335,935,888,862,815,789,911,838,20,252,100,570,1,1,19665002,165,-3.56,0.64,12,0.14,-236.00,1310.00,2135,20240124,-60.61,785,20241115,7.13,2135,-60.61,20240124,785,7.13,20241115,2135,-60.61,20240124,785,7.13,20241115,0.54,N,424760,100,19 억,,47251,N,N,0,N,00,N
20241121,121249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,841,0,3,0.00,21201710,24936,44.45,841,884,841,1093,589,841,850.25,0.24,0,2455,935,888,862,815,789,911,838,20,252,100,570,1,1,19665002,165,-3.56,0.64,12,0.13,-236.00,1310.00,2135,20240124,-60.61,785,20241115,7.13,2135,-60.61,20240124,785,7.13,20241115,2135,-60.61,20240124,785,7.13,20241115,0.54,N,424760,100,19 억,,47251,N,N,0,N,00,N
20241121,111253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,849,8,2,0.95,10263700,12012,21.41,841,884,841,1093,589,841,854.45,0.24,0,1096,935,888,862,815,789,911,838,20,252,100,570,1,1,19665002,167,-3.60,0.65,12,0.06,-236.00,1310.00,2135,20240124,-60.23,785,20241115,8.15,2135,-60.23,20240124,785,8.15,20241115,2135,-60.23,20240124,785,8.15,20241115,0.54,N,424760,100,19 억,,47251,N,N,0,N,00,N
20241121,101253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,851,10,2,1.19,6690969,7809,13.92,841,884,841,1093,589,841,856.83,0.24,0,1600,935,888,862,815,789,911,838,20,252,100,570,1,1,19665002,167,-3.61,0.65,12,0.04,-236.00,1310.00,2135,20240124,-60.14,785,20241115,8.41,2135,-60.14,20240124,785,8.41,20241115,2135,-60.14,20240124,785,8.41,20241115,0.54,N,424760,100,19 억,,47251,N,N,0,N,00,N
20241121,091253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,858,17,2,2.02,993844,1161,2.07,841,858,841,1093,589,841,856.02,0.24,0,118,935,888,862,815,789,911,838,20,252,100,570,1,1,19665002,169,-3.64,0.65,12,0.01,-236.00,1310.00,2135,20240124,-59.81,785,20241115,9.30,2135,-59.81,20240124,785,9.30,20241115,2135,-59.81,20240124,785,9.30,20241115,0.54,N,424760,100,19 억,,47251,N,N,0,N,00,N
20241120,161240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,841,5,2,0.60,48091008,55988,31.50,836,909,836,1086,586,836,859.05,0.23,0,1173,1004,920,874,790,744,897,767,20,250,100,560,1,1,19665002,165,-3.56,0.64,12,0.28,-236.00,1310.00,2135,20240124,-60.61,785,20241115,7.13,2135,-60.61,20240124,785,7.13,20241115,2135,-60.61,20240124,785,7.13,20241115,0.55,N,424760,100,19 억,,45924,N,N,0,N,00,N
20241120,151258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,857,21,2,2.51,44178401,51392,28.92,836,909,836,1086,586,836,859.64,0.23,0,3431,1004,920,874,790,744,897,767,20,250,100,560,1,1,19665002,169,-3.63,0.65,12,0.26,-236.00,1310.00,2135,20240124,-59.86,785,20241115,9.17,2135,-59.86,20240124,785,9.17,20241115,2135,-59.86,20240124,785,9.17,20241115,0.55,N,424760,100,19 억,,45924,N,N,0,N,00,N
20241120,141301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,852,16,2,1.91,39235016,45606,25.66,836,909,836,1086,586,836,860.30,0.23,0,206,1004,920,874,790,744,897,767,20,250,100,560,1,1,19665002,168,-3.61,0.65,12,0.23,-236.00,1310.00,2135,20240124,-60.09,785,20241115,8.54,2135,-60.09,20240124,785,8.54,20241115,2135,-60.09,20240124,785,8.54,20241115,0.55,N,424760,100,19 억,,45924,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 161235 57 100.00 KOSDAQ 기타서비스 N N N N N 844 3 2 0.36 28829536 33992 60.60 841 884 841 1093 589 841 848.13 0.24 0 1688 935 888 862 815 789 911 838 20 252 100 570 1 1 19665002 166 -3.58 0.64 12 0.17 -236.00 1310.00 2135 20240124 -60.47 785 20241115 7.52 2135 -60.47 20240124 785 7.52 20241115 2135 -60.47 20240124 785 7.52 20241115 0.54 N 424760 100 19 억 47251 N N 0 N 00 N
3 20241121 151259 57 100.00 KOSDAQ 기타서비스 N N N N N 844 3 2 0.36 26805623 31594 56.32 841 884 841 1093 589 841 848.44 0.24 0 2610 935 888 862 815 789 911 838 20 252 100 570 1 1 19665002 166 -3.58 0.64 12 0.16 -236.00 1310.00 2135 20240124 -60.47 785 20241115 7.52 2135 -60.47 20240124 785 7.52 20241115 2135 -60.47 20240124 785 7.52 20241115 0.54 N 424760 100 19 억 47251 N N 0 N 00 N
4 20241121 141256 57 100.00 KOSDAQ 기타서비스 N N N N N 843 2 2 0.24 26171779 30843 54.98 841 884 841 1093 589 841 848.55 0.24 0 2335 935 888 862 815 789 911 838 20 252 100 570 1 1 19665002 166 -3.57 0.64 12 0.16 -236.00 1310.00 2135 20240124 -60.52 785 20241115 7.39 2135 -60.52 20240124 785 7.39 20241115 2135 -60.52 20240124 785 7.39 20241115 0.54 N 424760 100 19 억 47251 N N 0 N 00 N
5 20241121 131248 57 100.00 KOSDAQ 기타서비스 N N N N N 841 0 3 0.00 23153549 27256 48.59 841 884 841 1093 589 841 849.48 0.24 0 2335 935 888 862 815 789 911 838 20 252 100 570 1 1 19665002 165 -3.56 0.64 12 0.14 -236.00 1310.00 2135 20240124 -60.61 785 20241115 7.13 2135 -60.61 20240124 785 7.13 20241115 2135 -60.61 20240124 785 7.13 20241115 0.54 N 424760 100 19 억 47251 N N 0 N 00 N
6 20241121 121249 57 100.00 KOSDAQ 기타서비스 N N N N N 841 0 3 0.00 21201710 24936 44.45 841 884 841 1093 589 841 850.25 0.24 0 2455 935 888 862 815 789 911 838 20 252 100 570 1 1 19665002 165 -3.56 0.64 12 0.13 -236.00 1310.00 2135 20240124 -60.61 785 20241115 7.13 2135 -60.61 20240124 785 7.13 20241115 2135 -60.61 20240124 785 7.13 20241115 0.54 N 424760 100 19 억 47251 N N 0 N 00 N
7 20241121 111253 57 100.00 KOSDAQ 기타서비스 N N N N N 849 8 2 0.95 10263700 12012 21.41 841 884 841 1093 589 841 854.45 0.24 0 1096 935 888 862 815 789 911 838 20 252 100 570 1 1 19665002 167 -3.60 0.65 12 0.06 -236.00 1310.00 2135 20240124 -60.23 785 20241115 8.15 2135 -60.23 20240124 785 8.15 20241115 2135 -60.23 20240124 785 8.15 20241115 0.54 N 424760 100 19 억 47251 N N 0 N 00 N
8 20241121 101253 57 100.00 KOSDAQ 기타서비스 N N N N N 851 10 2 1.19 6690969 7809 13.92 841 884 841 1093 589 841 856.83 0.24 0 1600 935 888 862 815 789 911 838 20 252 100 570 1 1 19665002 167 -3.61 0.65 12 0.04 -236.00 1310.00 2135 20240124 -60.14 785 20241115 8.41 2135 -60.14 20240124 785 8.41 20241115 2135 -60.14 20240124 785 8.41 20241115 0.54 N 424760 100 19 억 47251 N N 0 N 00 N
9 20241121 091253 57 100.00 KOSDAQ 기타서비스 N N N N N 858 17 2 2.02 993844 1161 2.07 841 858 841 1093 589 841 856.02 0.24 0 118 935 888 862 815 789 911 838 20 252 100 570 1 1 19665002 169 -3.64 0.65 12 0.01 -236.00 1310.00 2135 20240124 -59.81 785 20241115 9.30 2135 -59.81 20240124 785 9.30 20241115 2135 -59.81 20240124 785 9.30 20241115 0.54 N 424760 100 19 억 47251 N N 0 N 00 N
10 20241120 161240 57 100.00 KOSDAQ 기타서비스 N N N N N 841 5 2 0.60 48091008 55988 31.50 836 909 836 1086 586 836 859.05 0.23 0 1173 1004 920 874 790 744 897 767 20 250 100 560 1 1 19665002 165 -3.56 0.64 12 0.28 -236.00 1310.00 2135 20240124 -60.61 785 20241115 7.13 2135 -60.61 20240124 785 7.13 20241115 2135 -60.61 20240124 785 7.13 20241115 0.55 N 424760 100 19 억 45924 N N 0 N 00 N
11 20241120 151258 57 100.00 KOSDAQ 기타서비스 N N N N N 857 21 2 2.51 44178401 51392 28.92 836 909 836 1086 586 836 859.64 0.23 0 3431 1004 920 874 790 744 897 767 20 250 100 560 1 1 19665002 169 -3.63 0.65 12 0.26 -236.00 1310.00 2135 20240124 -59.86 785 20241115 9.17 2135 -59.86 20240124 785 9.17 20241115 2135 -59.86 20240124 785 9.17 20241115 0.55 N 424760 100 19 억 45924 N N 0 N 00 N
12 20241120 141301 57 100.00 KOSDAQ 기타서비스 N N N N N 852 16 2 1.91 39235016 45606 25.66 836 909 836 1086 586 836 860.30 0.23 0 206 1004 920 874 790 744 897 767 20 250 100 560 1 1 19665002 168 -3.61 0.65 12 0.23 -236.00 1310.00 2135 20240124 -60.09 785 20241115 8.54 2135 -60.09 20240124 785 8.54 20241115 2135 -60.09 20240124 785 8.54 20241115 0.55 N 424760 100 19 억 45924 N N 0 N 00 N