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
443670/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
20241121,161247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5660,-180,5,-3.08,751405640,130931,53.24,5790,5940,5650,7590,4090,5840,5739.39,0.38,0,23163,6453,6146,5983,5676,5513,6065,5595,24,1750,100,3620,10,1,24201392,1370,27.34,3.67,12,0.54,207.00,1544.00,27600,20240307,-79.49,5460,20241115,3.66,27600,-79.49,20240307,5460,3.66,20241115,27600,-79.49,20240307,5460,3.66,20241115,2.24,N,443670,100,24 억,,91190,N,N,0,N,00,N
20241121,151311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5680,-160,5,-2.74,719219180,125253,50.93,5790,5940,5650,7590,4090,5840,5742.13,0.38,0,22857,6453,6146,5983,5676,5513,6065,5595,24,1750,100,3620,10,1,24201392,1375,27.44,3.68,12,0.52,207.00,1544.00,27600,20240307,-79.42,5460,20241115,4.03,27600,-79.42,20240307,5460,4.03,20241115,27600,-79.42,20240307,5460,4.03,20241115,2.24,N,443670,100,24 억,,91190,N,N,0,N,00,N
20241121,141309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5710,-130,5,-2.23,620402700,107936,43.89,5790,5940,5650,7590,4090,5840,5747.87,0.38,0,22254,6453,6146,5983,5676,5513,6065,5595,24,1750,100,3620,10,1,24201392,1382,27.58,3.70,12,0.45,207.00,1544.00,27600,20240307,-79.31,5460,20241115,4.58,27600,-79.31,20240307,5460,4.58,20241115,27600,-79.31,20240307,5460,4.58,20241115,2.24,N,443670,100,24 억,,91190,N,N,0,N,00,N
20241121,131259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5790,-50,5,-0.86,556866030,96891,39.39,5790,5940,5650,7590,4090,5840,5747.34,0.38,0,24998,6453,6146,5983,5676,5513,6065,5595,24,1750,100,3620,10,1,24201392,1401,27.97,3.75,12,0.40,207.00,1544.00,27600,20240307,-79.02,5460,20241115,6.04,27600,-79.02,20240307,5460,6.04,20241115,27600,-79.02,20240307,5460,6.04,20241115,2.24,N,443670,100,24 억,,91190,N,N,0,N,00,N
20241121,121301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5760,-80,5,-1.37,512055020,89099,36.23,5790,5940,5650,7590,4090,5840,5747.03,0.38,0,21340,6453,6146,5983,5676,5513,6065,5595,24,1750,100,3620,10,1,24201392,1394,27.83,3.73,12,0.37,207.00,1544.00,27600,20240307,-79.13,5460,20241115,5.49,27600,-79.13,20240307,5460,5.49,20241115,27600,-79.13,20240307,5460,5.49,20241115,2.24,N,443670,100,24 억,,91190,N,N,0,N,00,N
20241121,111306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5710,-130,5,-2.23,407217630,70761,28.77,5790,5940,5650,7590,4090,5840,5754.83,0.38,0,14310,6453,6146,5983,5676,5513,6065,5595,24,1750,100,3620,10,1,24201392,1382,27.58,3.70,12,0.29,207.00,1544.00,27600,20240307,-79.31,5460,20241115,4.58,27600,-79.31,20240307,5460,4.58,20241115,27600,-79.31,20240307,5460,4.58,20241115,2.24,N,443670,100,24 억,,91190,N,N,0,N,00,N
20241121,101305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5710,-130,5,-2.23,315028980,54580,22.19,5790,5940,5700,7590,4090,5840,5771.87,0.38,0,6807,6453,6146,5983,5676,5513,6065,5595,24,1750,100,3620,10,1,24201392,1382,27.58,3.70,12,0.23,207.00,1544.00,27600,20240307,-79.31,5460,20241115,4.58,27600,-79.31,20240307,5460,4.58,20241115,27600,-79.31,20240307,5460,4.58,20241115,2.24,N,443670,100,24 억,,91190,N,N,0,N,00,N
20241121,091305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,0,3,0.00,76072310,13034,5.30,5790,5940,5770,7590,4090,5840,5836.45,0.38,0,-2046,6453,6146,5983,5676,5513,6065,5595,24,1750,100,3620,10,1,24201392,1413,28.21,3.78,12,0.05,207.00,1544.00,27600,20240307,-78.84,5460,20241115,6.96,27600,-78.84,20240307,5460,6.96,20241115,27600,-78.84,20240307,5460,6.96,20241115,2.24,N,443670,100,24 억,,91190,N,N,0,N,00,N
20241120,161252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,-240,5,-3.95,1435943700,238931,122.02,6290,6290,5820,7900,4260,6080,6010.81,0.60,0,-54849,6320,6200,6010,5890,5700,6260,5950,24,1820,100,3760,10,1,24201392,1413,28.21,3.78,12,0.99,207.00,1544.00,27600,20240307,-78.84,5460,20241115,6.96,27600,-78.84,20240307,5460,6.96,20241115,27600,-78.84,20240307,5460,6.96,20241115,2.27,N,443670,100,24 억,,145847,N,N,0,N,00,N
20241120,151311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,-180,5,-2.96,1306514570,216895,110.77,6290,6290,5850,7900,4260,6080,6023.72,0.60,0,-61415,6320,6200,6010,5890,5700,6260,5950,24,1820,100,3760,10,1,24201392,1428,28.50,3.82,12,0.90,207.00,1544.00,27600,20240307,-78.62,5460,20241115,8.06,27600,-78.62,20240307,5460,8.06,20241115,27600,-78.62,20240307,5460,8.06,20241115,2.27,N,443670,100,24 억,,145847,N,N,0,N,00,N
20241120,141314,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5990,-90,5,-1.48,1045118760,172975,88.34,6290,6290,5910,7900,4260,6080,6042.02,0.60,0,-54485,6320,6200,6010,5890,5700,6260,5950,24,1820,100,3760,10,1,24201392,1450,28.94,3.88,12,0.71,207.00,1544.00,27600,20240307,-78.30,5460,20241115,9.71,27600,-78.30,20240307,5460,9.71,20241115,27600,-78.30,20240307,5460,9.71,20241115,2.27,N,443670,100,24 억,,145847,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 161247 57 100.00 KOSDAQ 기타서비스 N N N N N 5660 -180 5 -3.08 751405640 130931 53.24 5790 5940 5650 7590 4090 5840 5739.39 0.38 0 23163 6453 6146 5983 5676 5513 6065 5595 24 1750 100 3620 10 1 24201392 1370 27.34 3.67 12 0.54 207.00 1544.00 27600 20240307 -79.49 5460 20241115 3.66 27600 -79.49 20240307 5460 3.66 20241115 27600 -79.49 20240307 5460 3.66 20241115 2.24 N 443670 100 24 억 91190 N N 0 N 00 N
3 20241121 151311 57 100.00 KOSDAQ 기타서비스 N N N N N 5680 -160 5 -2.74 719219180 125253 50.93 5790 5940 5650 7590 4090 5840 5742.13 0.38 0 22857 6453 6146 5983 5676 5513 6065 5595 24 1750 100 3620 10 1 24201392 1375 27.44 3.68 12 0.52 207.00 1544.00 27600 20240307 -79.42 5460 20241115 4.03 27600 -79.42 20240307 5460 4.03 20241115 27600 -79.42 20240307 5460 4.03 20241115 2.24 N 443670 100 24 억 91190 N N 0 N 00 N
4 20241121 141309 57 100.00 KOSDAQ 기타서비스 N N N N N 5710 -130 5 -2.23 620402700 107936 43.89 5790 5940 5650 7590 4090 5840 5747.87 0.38 0 22254 6453 6146 5983 5676 5513 6065 5595 24 1750 100 3620 10 1 24201392 1382 27.58 3.70 12 0.45 207.00 1544.00 27600 20240307 -79.31 5460 20241115 4.58 27600 -79.31 20240307 5460 4.58 20241115 27600 -79.31 20240307 5460 4.58 20241115 2.24 N 443670 100 24 억 91190 N N 0 N 00 N
5 20241121 131259 57 100.00 KOSDAQ 기타서비스 N N N N N 5790 -50 5 -0.86 556866030 96891 39.39 5790 5940 5650 7590 4090 5840 5747.34 0.38 0 24998 6453 6146 5983 5676 5513 6065 5595 24 1750 100 3620 10 1 24201392 1401 27.97 3.75 12 0.40 207.00 1544.00 27600 20240307 -79.02 5460 20241115 6.04 27600 -79.02 20240307 5460 6.04 20241115 27600 -79.02 20240307 5460 6.04 20241115 2.24 N 443670 100 24 억 91190 N N 0 N 00 N
6 20241121 121301 57 100.00 KOSDAQ 기타서비스 N N N N N 5760 -80 5 -1.37 512055020 89099 36.23 5790 5940 5650 7590 4090 5840 5747.03 0.38 0 21340 6453 6146 5983 5676 5513 6065 5595 24 1750 100 3620 10 1 24201392 1394 27.83 3.73 12 0.37 207.00 1544.00 27600 20240307 -79.13 5460 20241115 5.49 27600 -79.13 20240307 5460 5.49 20241115 27600 -79.13 20240307 5460 5.49 20241115 2.24 N 443670 100 24 억 91190 N N 0 N 00 N
7 20241121 111306 57 100.00 KOSDAQ 기타서비스 N N N N N 5710 -130 5 -2.23 407217630 70761 28.77 5790 5940 5650 7590 4090 5840 5754.83 0.38 0 14310 6453 6146 5983 5676 5513 6065 5595 24 1750 100 3620 10 1 24201392 1382 27.58 3.70 12 0.29 207.00 1544.00 27600 20240307 -79.31 5460 20241115 4.58 27600 -79.31 20240307 5460 4.58 20241115 27600 -79.31 20240307 5460 4.58 20241115 2.24 N 443670 100 24 억 91190 N N 0 N 00 N
8 20241121 101305 57 100.00 KOSDAQ 기타서비스 N N N N N 5710 -130 5 -2.23 315028980 54580 22.19 5790 5940 5700 7590 4090 5840 5771.87 0.38 0 6807 6453 6146 5983 5676 5513 6065 5595 24 1750 100 3620 10 1 24201392 1382 27.58 3.70 12 0.23 207.00 1544.00 27600 20240307 -79.31 5460 20241115 4.58 27600 -79.31 20240307 5460 4.58 20241115 27600 -79.31 20240307 5460 4.58 20241115 2.24 N 443670 100 24 억 91190 N N 0 N 00 N
9 20241121 091305 57 100.00 KOSDAQ 기타서비스 N N N N N 5840 0 3 0.00 76072310 13034 5.30 5790 5940 5770 7590 4090 5840 5836.45 0.38 0 -2046 6453 6146 5983 5676 5513 6065 5595 24 1750 100 3620 10 1 24201392 1413 28.21 3.78 12 0.05 207.00 1544.00 27600 20240307 -78.84 5460 20241115 6.96 27600 -78.84 20240307 5460 6.96 20241115 27600 -78.84 20240307 5460 6.96 20241115 2.24 N 443670 100 24 억 91190 N N 0 N 00 N
10 20241120 161252 57 100.00 KOSDAQ 기타서비스 N N N N N 5840 -240 5 -3.95 1435943700 238931 122.02 6290 6290 5820 7900 4260 6080 6010.81 0.60 0 -54849 6320 6200 6010 5890 5700 6260 5950 24 1820 100 3760 10 1 24201392 1413 28.21 3.78 12 0.99 207.00 1544.00 27600 20240307 -78.84 5460 20241115 6.96 27600 -78.84 20240307 5460 6.96 20241115 27600 -78.84 20240307 5460 6.96 20241115 2.27 N 443670 100 24 억 145847 N N 0 N 00 N
11 20241120 151311 57 100.00 KOSDAQ 기타서비스 N N N N N 5900 -180 5 -2.96 1306514570 216895 110.77 6290 6290 5850 7900 4260 6080 6023.72 0.60 0 -61415 6320 6200 6010 5890 5700 6260 5950 24 1820 100 3760 10 1 24201392 1428 28.50 3.82 12 0.90 207.00 1544.00 27600 20240307 -78.62 5460 20241115 8.06 27600 -78.62 20240307 5460 8.06 20241115 27600 -78.62 20240307 5460 8.06 20241115 2.27 N 443670 100 24 억 145847 N N 0 N 00 N
12 20241120 141314 57 100.00 KOSDAQ 기타서비스 N N N N N 5990 -90 5 -1.48 1045118760 172975 88.34 6290 6290 5910 7900 4260 6080 6042.02 0.60 0 -54485 6320 6200 6010 5890 5700 6260 5950 24 1820 100 3760 10 1 24201392 1450 28.94 3.88 12 0.71 207.00 1544.00 27600 20240307 -78.30 5460 20241115 9.71 27600 -78.30 20240307 5460 9.71 20241115 27600 -78.30 20240307 5460 9.71 20241115 2.27 N 443670 100 24 억 145847 N N 0 N 00 N