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
047920/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
20241125,160531,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24100,400,2,1.69,16904401050,708020,27.57,23850,24350,23100,30800,16600,23700,23875.54,1.57,0,-16204,28100,25900,23850,21650,19600,27000,22750,159,7100,500,14690,50,1,31799994,7664,-37.54,8.29,12,2.23,-642.00,2908.00,42050,20240321,-42.69,12000,20231120,100.83,42050,-42.69,20240321,12880,87.11,20240116,42050,-42.69,20240321,12260,96.57,20231206,0.00,N,047920,500,158 억,,499672,N,N,181,N,00,N
20241125,150540,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24050,350,2,1.48,15830297350,663297,25.83,23850,24350,23100,30800,16600,23700,23866.13,1.57,0,-31981,28100,25900,23850,21650,19600,27000,22750,159,7100,500,14690,50,1,31799994,7648,-37.46,8.27,12,2.09,-642.00,2908.00,42050,20240321,-42.81,12000,20231120,100.42,42050,-42.81,20240321,12880,86.72,20240116,42050,-42.81,20240321,12260,96.17,20231206,0.00,N,047920,500,158 억,,499672,N,N,45,N,00,N
20241125,140540,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24100,400,2,1.69,13775480800,577908,22.50,23850,24350,23100,30800,16600,23700,23836.85,1.57,0,-13665,28100,25900,23850,21650,19600,27000,22750,159,7100,500,14690,50,1,31799994,7664,-37.54,8.29,12,1.82,-642.00,2908.00,42050,20240321,-42.69,12000,20231120,100.83,42050,-42.69,20240321,12880,87.11,20240116,42050,-42.69,20240321,12260,96.57,20231206,0.00,N,047920,500,158 억,,499672,N,N,45,N,00,N
20241125,130534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24150,450,2,1.90,11110744250,467640,18.21,23850,24200,23100,30800,16600,23700,23759.21,1.57,0,7539,28100,25900,23850,21650,19600,27000,22750,159,7100,500,14690,50,1,31799994,7680,-37.62,8.30,12,1.47,-642.00,2908.00,42050,20240321,-42.57,12000,20231120,101.25,42050,-42.57,20240321,12880,87.50,20240116,42050,-42.57,20240321,12260,96.98,20231206,0.00,N,047920,500,158 억,,499672,N,N,45,N,00,N
20241125,120541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23950,250,2,1.05,9118582900,384846,14.98,23850,24150,23100,30800,16600,23700,23694.11,1.57,0,1943,28100,25900,23850,21650,19600,27000,22750,159,7100,500,14690,50,1,31799994,7616,-37.31,8.24,12,1.21,-642.00,2908.00,42050,20240321,-43.04,12000,20231120,99.58,42050,-43.04,20240321,12880,85.95,20240116,42050,-43.04,20240321,12260,95.35,20231206,0.00,N,047920,500,158 억,,499672,N,N,45,N,00,N
20241125,110537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23800,100,2,0.42,8465493750,357488,13.92,23850,24150,23100,30800,16600,23700,23680.49,1.57,0,-2185,28100,25900,23850,21650,19600,27000,22750,159,7100,500,14690,50,1,31799994,7568,-37.07,8.18,12,1.12,-642.00,2908.00,42050,20240321,-43.40,12000,20231120,98.33,42050,-43.40,20240321,12880,84.78,20240116,42050,-43.40,20240321,12260,94.13,20231206,0.00,N,047920,500,158 억,,499672,N,N,45,N,00,N
20241125,100531,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23850,150,2,0.63,6361229300,269673,10.50,23850,24000,23100,30800,16600,23700,23588.59,1.57,0,19368,28100,25900,23850,21650,19600,27000,22750,159,7100,500,14690,50,1,31799994,7584,-37.15,8.20,12,0.85,-642.00,2908.00,42050,20240321,-43.28,12000,20231120,98.75,42050,-43.28,20240321,12880,85.17,20240116,42050,-43.28,20240321,12260,94.54,20231206,0.00,N,047920,500,158 억,,499672,N,N,45,N,00,N
20241125,090532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23250,-450,5,-1.90,1945034050,82709,3.22,23850,23950,23100,30800,16600,23700,23516.15,1.57,0,6315,28100,25900,23850,21650,19600,27000,22750,159,7100,500,14690,50,1,31799994,7393,-36.21,8.00,12,0.26,-642.00,2908.00,42050,20240321,-44.71,12000,20231120,93.75,42050,-44.71,20240321,12880,80.51,20240116,42050,-44.71,20240321,12260,89.64,20231206,0.00,N,047920,500,158 억,,499672,N,N,45,N,00,N
20241122,160506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23700,1900,2,8.72,61250141100,2560665,490.35,22400,26050,21800,28300,15300,21800,23919.79,1.26,0,100501,22566,22182,21616,21232,20666,22375,21425,159,6500,500,13510,50,1,31799994,7537,-36.92,8.15,12,8.05,-642.00,2908.00,42050,20240321,-43.64,12000,20231120,97.50,42050,-43.64,20240321,12880,84.01,20240116,42050,-43.64,20240321,12180,94.58,20231122,0.00,N,047920,500,158 억,,399122,N,N,45,N,00,N
20241122,150510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23900,2100,2,9.63,60043504750,2509710,480.59,22400,26050,21800,28300,15300,21800,23924.57,1.26,0,103872,22566,22182,21616,21232,20666,22375,21425,159,6500,500,13510,50,1,31799994,7600,-37.23,8.22,12,7.89,-642.00,2908.00,42050,20240321,-43.16,12000,20231120,99.17,42050,-43.16,20240321,12880,85.56,20240116,42050,-43.16,20240321,12180,96.22,20231122,0.00,N,047920,500,158 억,,399122,N,N,637,N,00,N
20241122,140511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23200,1400,2,6.42,57663334950,2408168,461.15,22400,26050,21800,28300,15300,21800,23945.00,1.26,0,88756,22566,22182,21616,21232,20666,22375,21425,159,6500,500,13510,50,1,31799994,7378,-36.14,7.98,12,7.57,-642.00,2908.00,42050,20240321,-44.83,12000,20231120,93.33,42050,-44.83,20240321,12880,80.12,20240116,42050,-44.83,20240321,12180,90.48,20231122,0.00,N,047920,500,158 억,,399122,N,N,637,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 160531 57 100.00 KOSDAQ 기타서비스 N N N N N 24100 400 2 1.69 16904401050 708020 27.57 23850 24350 23100 30800 16600 23700 23875.54 1.57 0 -16204 28100 25900 23850 21650 19600 27000 22750 159 7100 500 14690 50 1 31799994 7664 -37.54 8.29 12 2.23 -642.00 2908.00 42050 20240321 -42.69 12000 20231120 100.83 42050 -42.69 20240321 12880 87.11 20240116 42050 -42.69 20240321 12260 96.57 20231206 0.00 N 047920 500 158 억 499672 N N 181 N 00 N
3 20241125 150540 57 100.00 KOSDAQ 기타서비스 N N N N N 24050 350 2 1.48 15830297350 663297 25.83 23850 24350 23100 30800 16600 23700 23866.13 1.57 0 -31981 28100 25900 23850 21650 19600 27000 22750 159 7100 500 14690 50 1 31799994 7648 -37.46 8.27 12 2.09 -642.00 2908.00 42050 20240321 -42.81 12000 20231120 100.42 42050 -42.81 20240321 12880 86.72 20240116 42050 -42.81 20240321 12260 96.17 20231206 0.00 N 047920 500 158 억 499672 N N 45 N 00 N
4 20241125 140540 57 100.00 KOSDAQ 기타서비스 N N N N N 24100 400 2 1.69 13775480800 577908 22.50 23850 24350 23100 30800 16600 23700 23836.85 1.57 0 -13665 28100 25900 23850 21650 19600 27000 22750 159 7100 500 14690 50 1 31799994 7664 -37.54 8.29 12 1.82 -642.00 2908.00 42050 20240321 -42.69 12000 20231120 100.83 42050 -42.69 20240321 12880 87.11 20240116 42050 -42.69 20240321 12260 96.57 20231206 0.00 N 047920 500 158 억 499672 N N 45 N 00 N
5 20241125 130534 57 100.00 KOSDAQ 기타서비스 N N N N N 24150 450 2 1.90 11110744250 467640 18.21 23850 24200 23100 30800 16600 23700 23759.21 1.57 0 7539 28100 25900 23850 21650 19600 27000 22750 159 7100 500 14690 50 1 31799994 7680 -37.62 8.30 12 1.47 -642.00 2908.00 42050 20240321 -42.57 12000 20231120 101.25 42050 -42.57 20240321 12880 87.50 20240116 42050 -42.57 20240321 12260 96.98 20231206 0.00 N 047920 500 158 억 499672 N N 45 N 00 N
6 20241125 120541 57 100.00 KOSDAQ 기타서비스 N N N N N 23950 250 2 1.05 9118582900 384846 14.98 23850 24150 23100 30800 16600 23700 23694.11 1.57 0 1943 28100 25900 23850 21650 19600 27000 22750 159 7100 500 14690 50 1 31799994 7616 -37.31 8.24 12 1.21 -642.00 2908.00 42050 20240321 -43.04 12000 20231120 99.58 42050 -43.04 20240321 12880 85.95 20240116 42050 -43.04 20240321 12260 95.35 20231206 0.00 N 047920 500 158 억 499672 N N 45 N 00 N
7 20241125 110537 57 100.00 KOSDAQ 기타서비스 N N N N N 23800 100 2 0.42 8465493750 357488 13.92 23850 24150 23100 30800 16600 23700 23680.49 1.57 0 -2185 28100 25900 23850 21650 19600 27000 22750 159 7100 500 14690 50 1 31799994 7568 -37.07 8.18 12 1.12 -642.00 2908.00 42050 20240321 -43.40 12000 20231120 98.33 42050 -43.40 20240321 12880 84.78 20240116 42050 -43.40 20240321 12260 94.13 20231206 0.00 N 047920 500 158 억 499672 N N 45 N 00 N
8 20241125 100531 57 100.00 KOSDAQ 기타서비스 N N N N N 23850 150 2 0.63 6361229300 269673 10.50 23850 24000 23100 30800 16600 23700 23588.59 1.57 0 19368 28100 25900 23850 21650 19600 27000 22750 159 7100 500 14690 50 1 31799994 7584 -37.15 8.20 12 0.85 -642.00 2908.00 42050 20240321 -43.28 12000 20231120 98.75 42050 -43.28 20240321 12880 85.17 20240116 42050 -43.28 20240321 12260 94.54 20231206 0.00 N 047920 500 158 억 499672 N N 45 N 00 N
9 20241125 090532 57 100.00 KOSDAQ 기타서비스 N N N N N 23250 -450 5 -1.90 1945034050 82709 3.22 23850 23950 23100 30800 16600 23700 23516.15 1.57 0 6315 28100 25900 23850 21650 19600 27000 22750 159 7100 500 14690 50 1 31799994 7393 -36.21 8.00 12 0.26 -642.00 2908.00 42050 20240321 -44.71 12000 20231120 93.75 42050 -44.71 20240321 12880 80.51 20240116 42050 -44.71 20240321 12260 89.64 20231206 0.00 N 047920 500 158 억 499672 N N 45 N 00 N
10 20241122 160506 57 100.00 KOSDAQ 기타서비스 N N N N N 23700 1900 2 8.72 61250141100 2560665 490.35 22400 26050 21800 28300 15300 21800 23919.79 1.26 0 100501 22566 22182 21616 21232 20666 22375 21425 159 6500 500 13510 50 1 31799994 7537 -36.92 8.15 12 8.05 -642.00 2908.00 42050 20240321 -43.64 12000 20231120 97.50 42050 -43.64 20240321 12880 84.01 20240116 42050 -43.64 20240321 12180 94.58 20231122 0.00 N 047920 500 158 억 399122 N N 45 N 00 N
11 20241122 150510 57 100.00 KOSDAQ 기타서비스 N N N N N 23900 2100 2 9.63 60043504750 2509710 480.59 22400 26050 21800 28300 15300 21800 23924.57 1.26 0 103872 22566 22182 21616 21232 20666 22375 21425 159 6500 500 13510 50 1 31799994 7600 -37.23 8.22 12 7.89 -642.00 2908.00 42050 20240321 -43.16 12000 20231120 99.17 42050 -43.16 20240321 12880 85.56 20240116 42050 -43.16 20240321 12180 96.22 20231122 0.00 N 047920 500 158 억 399122 N N 637 N 00 N
12 20241122 140511 57 100.00 KOSDAQ 기타서비스 N N N N N 23200 1400 2 6.42 57663334950 2408168 461.15 22400 26050 21800 28300 15300 21800 23945.00 1.26 0 88756 22566 22182 21616 21232 20666 22375 21425 159 6500 500 13510 50 1 31799994 7378 -36.14 7.98 12 7.57 -642.00 2908.00 42050 20240321 -44.83 12000 20231120 93.33 42050 -44.83 20240321 12880 80.12 20240116 42050 -44.83 20240321 12180 90.48 20231122 0.00 N 047920 500 158 억 399122 N N 637 N 00 N