ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039420/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
20241125,160502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,10,2,0.39,92636305,36166,52.23,2570,2585,2550,3340,1800,2570,2561.41,2.67,0,-966,2683,2626,2583,2526,2483,2655,2555,121,770,500,1950,5,1,24154730,623,8.19,1.04,12,0.15,315.00,2490.00,3065,20240117,-15.82,2355,20240805,9.55,3065,-15.82,20240117,2355,9.55,20240805,3065,-15.82,20240117,2355,9.55,20240805,1.55,N,039420,500,120 억,,644480,N,N,0,N,00,N
20241125,150510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,0,3,0.00,91043575,35548,51.34,2570,2585,2550,3340,1800,2570,2561.14,2.67,0,-874,2683,2626,2583,2526,2483,2655,2555,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.15,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.55,N,039420,500,120 억,,644480,N,N,0,N,00,N
20241125,140510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,0,3,0.00,59294070,23129,33.40,2570,2585,2550,3340,1800,2570,2563.62,2.67,0,-258,2683,2626,2583,2526,2483,2655,2555,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.10,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.55,N,039420,500,120 억,,644480,N,N,0,N,00,N
20241125,130505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-5,5,-0.19,58764680,22923,33.11,2570,2585,2550,3340,1800,2570,2563.57,2.67,0,-292,2683,2626,2583,2526,2483,2655,2555,121,770,500,1950,5,1,24154730,620,8.14,1.03,12,0.09,315.00,2490.00,3065,20240117,-16.31,2355,20240805,8.92,3065,-16.31,20240117,2355,8.92,20240805,3065,-16.31,20240117,2355,8.92,20240805,1.55,N,039420,500,120 억,,644480,N,N,0,N,00,N
20241125,120511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,0,3,0.00,31010215,12116,17.50,2570,2585,2550,3340,1800,2570,2559.44,2.67,0,-503,2683,2626,2583,2526,2483,2655,2555,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.05,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.55,N,039420,500,120 억,,644480,N,N,0,N,00,N
20241125,110508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,0,3,0.00,29110990,11377,16.43,2570,2585,2550,3340,1800,2570,2558.76,2.67,0,-430,2683,2626,2583,2526,2483,2655,2555,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.05,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.55,N,039420,500,120 억,,644480,N,N,0,N,00,N
20241125,100502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,-20,5,-0.78,27658730,10809,15.61,2570,2585,2550,3340,1800,2570,2558.86,2.67,0,-420,2683,2626,2583,2526,2483,2655,2555,121,770,500,1950,5,1,24154730,616,8.10,1.02,12,0.04,315.00,2490.00,3065,20240117,-16.80,2355,20240805,8.28,3065,-16.80,20240117,2355,8.28,20240805,3065,-16.80,20240117,2355,8.28,20240805,1.55,N,039420,500,120 억,,644480,N,N,0,N,00,N
20241125,090504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,0,3,0.00,3084000,1200,1.73,2570,2570,2570,3340,1800,2570,2570.00,2.67,0,-372,2683,2626,2583,2526,2483,2655,2555,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.00,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.55,N,039420,500,120 억,,644480,N,N,0,N,00,N
20241122,160441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,0,3,0.00,177891835,69151,135.64,2565,2640,2540,3340,1800,2570,2572.52,2.66,0,2407,2693,2631,2563,2501,2433,2662,2532,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.29,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.57,N,039420,500,120 억,,642077,N,N,0,N,00,N
20241122,150443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-30,5,-1.17,175442505,68197,133.77,2565,2640,2540,3340,1800,2570,2572.58,2.66,0,2825,2693,2631,2563,2501,2433,2662,2532,121,770,500,1950,5,1,24154730,614,8.06,1.02,12,0.28,315.00,2490.00,3065,20240117,-17.13,2355,20240805,7.86,3065,-17.13,20240117,2355,7.86,20240805,3065,-17.13,20240117,2355,7.86,20240805,1.57,N,039420,500,120 억,,642077,N,N,0,N,00,N
20241122,140445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,0,3,0.00,162787405,63236,124.04,2565,2640,2540,3340,1800,2570,2574.28,2.66,0,1047,2693,2631,2563,2501,2433,2662,2532,121,770,500,1950,5,1,24154730,621,8.16,1.03,12,0.26,315.00,2490.00,3065,20240117,-16.15,2355,20240805,9.13,3065,-16.15,20240117,2355,9.13,20240805,3065,-16.15,20240117,2355,9.13,20240805,1.57,N,039420,500,120 억,,642077,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 20241125 160502 57 100.00 KOSDAQ 기타서비스 N N N N N 2580 10 2 0.39 92636305 36166 52.23 2570 2585 2550 3340 1800 2570 2561.41 2.67 0 -966 2683 2626 2583 2526 2483 2655 2555 121 770 500 1950 5 1 24154730 623 8.19 1.04 12 0.15 315.00 2490.00 3065 20240117 -15.82 2355 20240805 9.55 3065 -15.82 20240117 2355 9.55 20240805 3065 -15.82 20240117 2355 9.55 20240805 1.55 N 039420 500 120 억 644480 N N 0 N 00 N
3 20241125 150510 57 100.00 KOSDAQ 기타서비스 N N N N N 2570 0 3 0.00 91043575 35548 51.34 2570 2585 2550 3340 1800 2570 2561.14 2.67 0 -874 2683 2626 2583 2526 2483 2655 2555 121 770 500 1950 5 1 24154730 621 8.16 1.03 12 0.15 315.00 2490.00 3065 20240117 -16.15 2355 20240805 9.13 3065 -16.15 20240117 2355 9.13 20240805 3065 -16.15 20240117 2355 9.13 20240805 1.55 N 039420 500 120 억 644480 N N 0 N 00 N
4 20241125 140510 57 100.00 KOSDAQ 기타서비스 N N N N N 2570 0 3 0.00 59294070 23129 33.40 2570 2585 2550 3340 1800 2570 2563.62 2.67 0 -258 2683 2626 2583 2526 2483 2655 2555 121 770 500 1950 5 1 24154730 621 8.16 1.03 12 0.10 315.00 2490.00 3065 20240117 -16.15 2355 20240805 9.13 3065 -16.15 20240117 2355 9.13 20240805 3065 -16.15 20240117 2355 9.13 20240805 1.55 N 039420 500 120 억 644480 N N 0 N 00 N
5 20241125 130505 57 100.00 KOSDAQ 기타서비스 N N N N N 2565 -5 5 -0.19 58764680 22923 33.11 2570 2585 2550 3340 1800 2570 2563.57 2.67 0 -292 2683 2626 2583 2526 2483 2655 2555 121 770 500 1950 5 1 24154730 620 8.14 1.03 12 0.09 315.00 2490.00 3065 20240117 -16.31 2355 20240805 8.92 3065 -16.31 20240117 2355 8.92 20240805 3065 -16.31 20240117 2355 8.92 20240805 1.55 N 039420 500 120 억 644480 N N 0 N 00 N
6 20241125 120511 57 100.00 KOSDAQ 기타서비스 N N N N N 2570 0 3 0.00 31010215 12116 17.50 2570 2585 2550 3340 1800 2570 2559.44 2.67 0 -503 2683 2626 2583 2526 2483 2655 2555 121 770 500 1950 5 1 24154730 621 8.16 1.03 12 0.05 315.00 2490.00 3065 20240117 -16.15 2355 20240805 9.13 3065 -16.15 20240117 2355 9.13 20240805 3065 -16.15 20240117 2355 9.13 20240805 1.55 N 039420 500 120 억 644480 N N 0 N 00 N
7 20241125 110508 57 100.00 KOSDAQ 기타서비스 N N N N N 2570 0 3 0.00 29110990 11377 16.43 2570 2585 2550 3340 1800 2570 2558.76 2.67 0 -430 2683 2626 2583 2526 2483 2655 2555 121 770 500 1950 5 1 24154730 621 8.16 1.03 12 0.05 315.00 2490.00 3065 20240117 -16.15 2355 20240805 9.13 3065 -16.15 20240117 2355 9.13 20240805 3065 -16.15 20240117 2355 9.13 20240805 1.55 N 039420 500 120 억 644480 N N 0 N 00 N
8 20241125 100502 57 100.00 KOSDAQ 기타서비스 N N N N N 2550 -20 5 -0.78 27658730 10809 15.61 2570 2585 2550 3340 1800 2570 2558.86 2.67 0 -420 2683 2626 2583 2526 2483 2655 2555 121 770 500 1950 5 1 24154730 616 8.10 1.02 12 0.04 315.00 2490.00 3065 20240117 -16.80 2355 20240805 8.28 3065 -16.80 20240117 2355 8.28 20240805 3065 -16.80 20240117 2355 8.28 20240805 1.55 N 039420 500 120 억 644480 N N 0 N 00 N
9 20241125 090504 57 100.00 KOSDAQ 기타서비스 N N N N N 2570 0 3 0.00 3084000 1200 1.73 2570 2570 2570 3340 1800 2570 2570.00 2.67 0 -372 2683 2626 2583 2526 2483 2655 2555 121 770 500 1950 5 1 24154730 621 8.16 1.03 12 0.00 315.00 2490.00 3065 20240117 -16.15 2355 20240805 9.13 3065 -16.15 20240117 2355 9.13 20240805 3065 -16.15 20240117 2355 9.13 20240805 1.55 N 039420 500 120 억 644480 N N 0 N 00 N
10 20241122 160441 57 100.00 KOSDAQ 기타서비스 N N N N N 2570 0 3 0.00 177891835 69151 135.64 2565 2640 2540 3340 1800 2570 2572.52 2.66 0 2407 2693 2631 2563 2501 2433 2662 2532 121 770 500 1950 5 1 24154730 621 8.16 1.03 12 0.29 315.00 2490.00 3065 20240117 -16.15 2355 20240805 9.13 3065 -16.15 20240117 2355 9.13 20240805 3065 -16.15 20240117 2355 9.13 20240805 1.57 N 039420 500 120 억 642077 N N 0 N 00 N
11 20241122 150443 57 100.00 KOSDAQ 기타서비스 N N N N N 2540 -30 5 -1.17 175442505 68197 133.77 2565 2640 2540 3340 1800 2570 2572.58 2.66 0 2825 2693 2631 2563 2501 2433 2662 2532 121 770 500 1950 5 1 24154730 614 8.06 1.02 12 0.28 315.00 2490.00 3065 20240117 -17.13 2355 20240805 7.86 3065 -17.13 20240117 2355 7.86 20240805 3065 -17.13 20240117 2355 7.86 20240805 1.57 N 039420 500 120 억 642077 N N 0 N 00 N
12 20241122 140445 57 100.00 KOSDAQ 기타서비스 N N N N N 2570 0 3 0.00 162787405 63236 124.04 2565 2640 2540 3340 1800 2570 2574.28 2.66 0 1047 2693 2631 2563 2501 2433 2662 2532 121 770 500 1950 5 1 24154730 621 8.16 1.03 12 0.26 315.00 2490.00 3065 20240117 -16.15 2355 20240805 9.13 3065 -16.15 20240117 2355 9.13 20240805 3065 -16.15 20240117 2355 9.13 20240805 1.57 N 039420 500 120 억 642077 N N 0 N 00 N