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
042000/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
20241125,160511,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31150,700,2,2.30,29026143600,917648,158.81,30950,32700,30200,39550,21350,30450,31631.98,15.92,0,20379,32183,31316,30333,29466,28483,31750,29900,121,9100,500,18870,50,1,24253054,7555,72.61,4.07,12,3.78,429.00,7659.00,42950,20240626,-27.47,12800,20231116,143.36,42950,-27.47,20240626,14660,112.48,20240426,42950,-27.47,20240626,14660,112.48,20240426,3.70,N,042000,500,121 억,,3860201,N,N,1066,N,00,N
20241125,150519,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31100,650,2,2.13,28028193400,885700,153.28,30950,32700,30200,39550,21350,30450,31645.54,15.92,0,17869,32183,31316,30333,29466,28483,31750,29900,121,9100,500,18870,50,1,24253054,7543,72.49,4.06,12,3.65,429.00,7659.00,42950,20240626,-27.59,12800,20231116,142.97,42950,-27.59,20240626,14660,112.14,20240426,42950,-27.59,20240626,14660,112.14,20240426,3.70,N,042000,500,121 억,,3860201,N,N,0,N,00,N
20241125,140520,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31350,900,2,2.96,24755337950,780461,135.07,30950,32700,30200,39550,21350,30450,31719.23,15.92,0,47779,32183,31316,30333,29466,28483,31750,29900,121,9100,500,18870,50,1,24253054,7603,73.08,4.09,12,3.22,429.00,7659.00,42950,20240626,-27.01,12800,20231116,144.92,42950,-27.01,20240626,14660,113.85,20240426,42950,-27.01,20240626,14660,113.85,20240426,3.70,N,042000,500,121 억,,3860201,N,N,0,N,00,N
20241125,130514,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,32200,1750,2,5.75,21804482650,687817,119.03,30950,32700,30200,39550,21350,30450,31701.40,15.92,0,66848,32183,31316,30333,29466,28483,31750,29900,121,9100,500,18870,50,1,24253054,7809,75.06,4.20,12,2.84,429.00,7659.00,42950,20240626,-25.03,12800,20231116,151.56,42950,-25.03,20240626,14660,119.65,20240426,42950,-25.03,20240626,14660,119.65,20240426,3.70,N,042000,500,121 억,,3860201,N,N,0,N,00,N
20241125,120521,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,32150,1700,2,5.58,20105243300,635004,109.89,30950,32700,30200,39550,21350,30450,31662.02,15.92,0,63988,32183,31316,30333,29466,28483,31750,29900,121,9100,500,18870,50,1,24253054,7797,74.94,4.20,12,2.62,429.00,7659.00,42950,20240626,-25.15,12800,20231116,151.17,42950,-25.15,20240626,14660,119.30,20240426,42950,-25.15,20240626,14660,119.30,20240426,3.70,N,042000,500,121 억,,3860201,N,N,0,N,00,N
20241125,110517,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31600,1150,2,3.78,18032562150,570149,98.67,30950,32700,30200,39550,21350,30450,31628.26,15.92,0,65632,32183,31316,30333,29466,28483,31750,29900,121,9100,500,18870,50,1,24253054,7664,73.66,4.13,12,2.35,429.00,7659.00,42950,20240626,-26.43,12800,20231116,146.88,42950,-26.43,20240626,14660,115.55,20240426,42950,-26.43,20240626,14660,115.55,20240426,3.70,N,042000,500,121 억,,3860201,N,N,0,N,00,N
20241125,100511,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31750,1300,2,4.27,8273548800,266374,46.10,30950,31900,30200,39550,21350,30450,31060.40,15.92,0,29412,32183,31316,30333,29466,28483,31750,29900,121,9100,500,18870,50,1,24253054,7700,74.01,4.15,12,1.10,429.00,7659.00,42950,20240626,-26.08,12800,20231116,148.05,42950,-26.08,20240626,14660,116.58,20240426,42950,-26.08,20240626,14660,116.58,20240426,3.70,N,042000,500,121 억,,3860201,N,N,0,N,00,N
20241125,090512,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30650,200,2,0.66,989388800,32244,5.58,30950,31000,30450,39550,21350,30450,30686.05,15.92,0,-12586,32183,31316,30333,29466,28483,31750,29900,121,9100,500,18870,50,1,24253054,7434,71.45,4.00,12,0.13,429.00,7659.00,42950,20240626,-28.64,12800,20231116,139.45,42950,-28.64,20240626,14660,109.07,20240426,42950,-28.64,20240626,14660,109.07,20240426,3.70,N,042000,500,121 억,,3860201,N,N,0,N,00,N
20241122,160448,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30450,1000,2,3.40,17425461950,569981,143.75,29450,31200,29350,38250,20650,29450,30572.40,15.49,0,106482,31483,30466,29733,28716,27983,30100,28350,121,8800,500,18250,50,1,24253054,7385,70.98,3.98,12,2.35,429.00,7659.00,42950,20240626,-29.10,12240,20231115,148.77,42950,-29.10,20240626,14660,107.71,20240426,42950,-29.10,20240626,14660,107.71,20240426,3.52,N,042000,500,121 억,,3755916,N,N,330,N,00,N
20241122,150452,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30500,1050,2,3.57,16555146950,541452,136.55,29450,31200,29350,38250,20650,29450,30575.77,15.49,0,101971,31483,30466,29733,28716,27983,30100,28350,121,8800,500,18250,50,1,24253054,7397,71.10,3.98,12,2.23,429.00,7659.00,42950,20240626,-28.99,12240,20231115,149.18,42950,-28.99,20240626,14660,108.05,20240426,42950,-28.99,20240626,14660,108.05,20240426,3.52,N,042000,500,121 억,,3755916,N,N,330,N,00,N
20241122,140453,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30800,1350,2,4.58,14953291450,489135,123.36,29450,31200,29350,38250,20650,29450,30571.23,15.49,0,90299,31483,30466,29733,28716,27983,30100,28350,121,8800,500,18250,50,1,24253054,7470,71.79,4.02,12,2.02,429.00,7659.00,42950,20240626,-28.29,12240,20231115,151.63,42950,-28.29,20240626,14660,110.10,20240426,42950,-28.29,20240626,14660,110.10,20240426,3.52,N,042000,500,121 억,,3755916,N,N,330,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 160511 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 31150 700 2 2.30 29026143600 917648 158.81 30950 32700 30200 39550 21350 30450 31631.98 15.92 0 20379 32183 31316 30333 29466 28483 31750 29900 121 9100 500 18870 50 1 24253054 7555 72.61 4.07 12 3.78 429.00 7659.00 42950 20240626 -27.47 12800 20231116 143.36 42950 -27.47 20240626 14660 112.48 20240426 42950 -27.47 20240626 14660 112.48 20240426 3.70 N 042000 500 121 억 3860201 N N 1066 N 00 N
3 20241125 150519 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 31100 650 2 2.13 28028193400 885700 153.28 30950 32700 30200 39550 21350 30450 31645.54 15.92 0 17869 32183 31316 30333 29466 28483 31750 29900 121 9100 500 18870 50 1 24253054 7543 72.49 4.06 12 3.65 429.00 7659.00 42950 20240626 -27.59 12800 20231116 142.97 42950 -27.59 20240626 14660 112.14 20240426 42950 -27.59 20240626 14660 112.14 20240426 3.70 N 042000 500 121 억 3860201 N N 0 N 00 N
4 20241125 140520 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 31350 900 2 2.96 24755337950 780461 135.07 30950 32700 30200 39550 21350 30450 31719.23 15.92 0 47779 32183 31316 30333 29466 28483 31750 29900 121 9100 500 18870 50 1 24253054 7603 73.08 4.09 12 3.22 429.00 7659.00 42950 20240626 -27.01 12800 20231116 144.92 42950 -27.01 20240626 14660 113.85 20240426 42950 -27.01 20240626 14660 113.85 20240426 3.70 N 042000 500 121 억 3860201 N N 0 N 00 N
5 20241125 130514 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 32200 1750 2 5.75 21804482650 687817 119.03 30950 32700 30200 39550 21350 30450 31701.40 15.92 0 66848 32183 31316 30333 29466 28483 31750 29900 121 9100 500 18870 50 1 24253054 7809 75.06 4.20 12 2.84 429.00 7659.00 42950 20240626 -25.03 12800 20231116 151.56 42950 -25.03 20240626 14660 119.65 20240426 42950 -25.03 20240626 14660 119.65 20240426 3.70 N 042000 500 121 억 3860201 N N 0 N 00 N
6 20241125 120521 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 32150 1700 2 5.58 20105243300 635004 109.89 30950 32700 30200 39550 21350 30450 31662.02 15.92 0 63988 32183 31316 30333 29466 28483 31750 29900 121 9100 500 18870 50 1 24253054 7797 74.94 4.20 12 2.62 429.00 7659.00 42950 20240626 -25.15 12800 20231116 151.17 42950 -25.15 20240626 14660 119.30 20240426 42950 -25.15 20240626 14660 119.30 20240426 3.70 N 042000 500 121 억 3860201 N N 0 N 00 N
7 20241125 110517 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 31600 1150 2 3.78 18032562150 570149 98.67 30950 32700 30200 39550 21350 30450 31628.26 15.92 0 65632 32183 31316 30333 29466 28483 31750 29900 121 9100 500 18870 50 1 24253054 7664 73.66 4.13 12 2.35 429.00 7659.00 42950 20240626 -26.43 12800 20231116 146.88 42950 -26.43 20240626 14660 115.55 20240426 42950 -26.43 20240626 14660 115.55 20240426 3.70 N 042000 500 121 억 3860201 N N 0 N 00 N
8 20241125 100511 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 31750 1300 2 4.27 8273548800 266374 46.10 30950 31900 30200 39550 21350 30450 31060.40 15.92 0 29412 32183 31316 30333 29466 28483 31750 29900 121 9100 500 18870 50 1 24253054 7700 74.01 4.15 12 1.10 429.00 7659.00 42950 20240626 -26.08 12800 20231116 148.05 42950 -26.08 20240626 14660 116.58 20240426 42950 -26.08 20240626 14660 116.58 20240426 3.70 N 042000 500 121 억 3860201 N N 0 N 00 N
9 20241125 090512 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 30650 200 2 0.66 989388800 32244 5.58 30950 31000 30450 39550 21350 30450 30686.05 15.92 0 -12586 32183 31316 30333 29466 28483 31750 29900 121 9100 500 18870 50 1 24253054 7434 71.45 4.00 12 0.13 429.00 7659.00 42950 20240626 -28.64 12800 20231116 139.45 42950 -28.64 20240626 14660 109.07 20240426 42950 -28.64 20240626 14660 109.07 20240426 3.70 N 042000 500 121 억 3860201 N N 0 N 00 N
10 20241122 160448 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 30450 1000 2 3.40 17425461950 569981 143.75 29450 31200 29350 38250 20650 29450 30572.40 15.49 0 106482 31483 30466 29733 28716 27983 30100 28350 121 8800 500 18250 50 1 24253054 7385 70.98 3.98 12 2.35 429.00 7659.00 42950 20240626 -29.10 12240 20231115 148.77 42950 -29.10 20240626 14660 107.71 20240426 42950 -29.10 20240626 14660 107.71 20240426 3.52 N 042000 500 121 억 3755916 N N 330 N 00 N
11 20241122 150452 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 30500 1050 2 3.57 16555146950 541452 136.55 29450 31200 29350 38250 20650 29450 30575.77 15.49 0 101971 31483 30466 29733 28716 27983 30100 28350 121 8800 500 18250 50 1 24253054 7397 71.10 3.98 12 2.23 429.00 7659.00 42950 20240626 -28.99 12240 20231115 149.18 42950 -28.99 20240626 14660 108.05 20240426 42950 -28.99 20240626 14660 108.05 20240426 3.52 N 042000 500 121 억 3755916 N N 330 N 00 N
12 20241122 140453 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 30800 1350 2 4.58 14953291450 489135 123.36 29450 31200 29350 38250 20650 29450 30571.23 15.49 0 90299 31483 30466 29733 28716 27983 30100 28350 121 8800 500 18250 50 1 24253054 7470 71.79 4.02 12 2.02 429.00 7659.00 42950 20240626 -28.29 12240 20231115 151.63 42950 -28.29 20240626 14660 110.10 20240426 42950 -28.29 20240626 14660 110.10 20240426 3.52 N 042000 500 121 억 3755916 N N 330 N 00 N