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
127120/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
20241125,160853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3705,295,2,8.65,439390520,121138,88.45,3410,3710,3410,4430,2390,3410,3627.14,0.80,0,26435,3613,3511,3443,3341,3273,3477,3307,112,1020,500,2380,5,1,22483843,833,-11.47,2.64,12,0.54,-323.00,1406.00,4070,20241014,-8.97,1775,20240617,108.73,4070,-8.97,20241014,1775,108.73,20240617,4070,-8.97,20241014,1775,108.73,20240617,0.06,N,127120,500,112 억,,179244,N,N,0,N,00,N
20241125,150912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,290,2,8.50,409158275,112931,82.45,3410,3710,3410,4430,2390,3410,3623.08,0.80,0,26278,3613,3511,3443,3341,3273,3477,3307,112,1020,500,2380,5,1,22483843,832,-11.46,2.63,12,0.50,-323.00,1406.00,4070,20241014,-9.09,1775,20240617,108.45,4070,-9.09,20241014,1775,108.45,20240617,4070,-9.09,20241014,1775,108.45,20240617,0.06,N,127120,500,112 억,,179244,N,N,0,N,00,N
20241125,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3650,240,2,7.04,355073530,98243,71.73,3410,3700,3410,4430,2390,3410,3614.24,0.80,0,23719,3613,3511,3443,3341,3273,3477,3307,112,1020,500,2380,5,1,22483843,821,-11.30,2.60,12,0.44,-323.00,1406.00,4070,20241014,-10.32,1775,20240617,105.63,4070,-10.32,20241014,1775,105.63,20240617,4070,-10.32,20241014,1775,105.63,20240617,0.06,N,127120,500,112 억,,179244,N,N,0,N,00,N
20241125,130903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,170,2,4.99,306455880,84718,61.86,3410,3700,3410,4430,2390,3410,3617.36,0.80,0,26449,3613,3511,3443,3341,3273,3477,3307,112,1020,500,2380,5,1,22483843,805,-11.08,2.55,12,0.38,-323.00,1406.00,4070,20241014,-12.04,1775,20240617,101.69,4070,-12.04,20241014,1775,101.69,20240617,4070,-12.04,20241014,1775,101.69,20240617,0.06,N,127120,500,112 억,,179244,N,N,0,N,00,N
20241125,120912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3685,275,2,8.06,242292725,66915,48.86,3410,3700,3410,4430,2390,3410,3620.90,0.80,0,23663,3613,3511,3443,3341,3273,3477,3307,112,1020,500,2380,5,1,22483843,829,-11.41,2.62,12,0.30,-323.00,1406.00,4070,20241014,-9.46,1775,20240617,107.61,4070,-9.46,20241014,1775,107.61,20240617,4070,-9.46,20241014,1775,107.61,20240617,0.06,N,127120,500,112 억,,179244,N,N,0,N,00,N
20241125,110906,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3665,255,2,7.48,211100945,58415,42.65,3410,3700,3410,4430,2390,3410,3613.81,0.80,0,24928,3613,3511,3443,3341,3273,3477,3307,112,1020,500,2380,5,1,22483843,824,-11.35,2.61,12,0.26,-323.00,1406.00,4070,20241014,-9.95,1775,20240617,106.48,4070,-9.95,20241014,1775,106.48,20240617,4070,-9.95,20241014,1775,106.48,20240617,0.06,N,127120,500,112 억,,179244,N,N,0,N,00,N
20241125,100856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,280,2,8.21,160756620,44736,32.66,3410,3690,3410,4430,2390,3410,3593.45,0.80,0,13311,3613,3511,3443,3341,3273,3477,3307,112,1020,500,2380,5,1,22483843,830,-11.42,2.62,12,0.20,-323.00,1406.00,4070,20241014,-9.34,1775,20240617,107.89,4070,-9.34,20241014,1775,107.89,20240617,4070,-9.34,20241014,1775,107.89,20240617,0.06,N,127120,500,112 억,,179244,N,N,0,N,00,N
20241125,090857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3545,135,2,3.96,30589285,8756,6.39,3410,3545,3410,4430,2390,3410,3493.52,0.80,0,3108,3613,3511,3443,3341,3273,3477,3307,112,1020,500,2380,5,1,22483843,797,-10.98,2.52,12,0.04,-323.00,1406.00,4070,20241014,-12.90,1775,20240617,99.72,4070,-12.90,20241014,1775,99.72,20240617,4070,-12.90,20241014,1775,99.72,20240617,0.06,N,127120,500,112 억,,179244,N,N,0,N,00,N
20241122,160808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,-135,5,-3.81,468687585,136740,146.15,3540,3545,3375,4605,2485,3545,3427.62,0.76,0,7566,3928,3736,3568,3376,3208,3652,3292,112,1060,500,2480,5,1,22483843,767,-10.56,2.43,12,0.61,-323.00,1406.00,4070,20241014,-16.22,1775,20240617,92.11,4070,-16.22,20241014,1775,92.11,20240617,4070,-16.22,20241014,1775,92.11,20240617,0.06,N,127120,500,112 억,,171667,N,N,0,N,00,N
20241122,150821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3460,-85,5,-2.40,334183290,97380,104.08,3540,3545,3375,4605,2485,3545,3431.74,0.76,0,7708,3928,3736,3568,3376,3208,3652,3292,112,1060,500,2480,5,1,22483843,778,-10.71,2.46,12,0.43,-323.00,1406.00,4070,20241014,-14.99,1775,20240617,94.93,4070,-14.99,20241014,1775,94.93,20240617,4070,-14.99,20241014,1775,94.93,20240617,0.06,N,127120,500,112 억,,171667,N,N,0,N,00,N
20241122,140822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,-70,5,-1.97,282701515,82500,88.18,3540,3540,3375,4605,2485,3545,3426.69,0.76,0,3538,3928,3736,3568,3376,3208,3652,3292,112,1060,500,2480,5,1,22483843,781,-10.76,2.47,12,0.37,-323.00,1406.00,4070,20241014,-14.62,1775,20240617,95.77,4070,-14.62,20241014,1775,95.77,20240617,4070,-14.62,20241014,1775,95.77,20240617,0.06,N,127120,500,112 억,,171667,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 160853 57 100.00 KOSDAQ 기타서비스 N N N N N 3705 295 2 8.65 439390520 121138 88.45 3410 3710 3410 4430 2390 3410 3627.14 0.80 0 26435 3613 3511 3443 3341 3273 3477 3307 112 1020 500 2380 5 1 22483843 833 -11.47 2.64 12 0.54 -323.00 1406.00 4070 20241014 -8.97 1775 20240617 108.73 4070 -8.97 20241014 1775 108.73 20240617 4070 -8.97 20241014 1775 108.73 20240617 0.06 N 127120 500 112 억 179244 N N 0 N 00 N
3 20241125 150912 57 100.00 KOSDAQ 기타서비스 N N N N N 3700 290 2 8.50 409158275 112931 82.45 3410 3710 3410 4430 2390 3410 3623.08 0.80 0 26278 3613 3511 3443 3341 3273 3477 3307 112 1020 500 2380 5 1 22483843 832 -11.46 2.63 12 0.50 -323.00 1406.00 4070 20241014 -9.09 1775 20240617 108.45 4070 -9.09 20241014 1775 108.45 20240617 4070 -9.09 20241014 1775 108.45 20240617 0.06 N 127120 500 112 억 179244 N N 0 N 00 N
4 20241125 140910 57 100.00 KOSDAQ 기타서비스 N N N N N 3650 240 2 7.04 355073530 98243 71.73 3410 3700 3410 4430 2390 3410 3614.24 0.80 0 23719 3613 3511 3443 3341 3273 3477 3307 112 1020 500 2380 5 1 22483843 821 -11.30 2.60 12 0.44 -323.00 1406.00 4070 20241014 -10.32 1775 20240617 105.63 4070 -10.32 20241014 1775 105.63 20240617 4070 -10.32 20241014 1775 105.63 20240617 0.06 N 127120 500 112 억 179244 N N 0 N 00 N
5 20241125 130903 57 100.00 KOSDAQ 기타서비스 N N N N N 3580 170 2 4.99 306455880 84718 61.86 3410 3700 3410 4430 2390 3410 3617.36 0.80 0 26449 3613 3511 3443 3341 3273 3477 3307 112 1020 500 2380 5 1 22483843 805 -11.08 2.55 12 0.38 -323.00 1406.00 4070 20241014 -12.04 1775 20240617 101.69 4070 -12.04 20241014 1775 101.69 20240617 4070 -12.04 20241014 1775 101.69 20240617 0.06 N 127120 500 112 억 179244 N N 0 N 00 N
6 20241125 120912 57 100.00 KOSDAQ 기타서비스 N N N N N 3685 275 2 8.06 242292725 66915 48.86 3410 3700 3410 4430 2390 3410 3620.90 0.80 0 23663 3613 3511 3443 3341 3273 3477 3307 112 1020 500 2380 5 1 22483843 829 -11.41 2.62 12 0.30 -323.00 1406.00 4070 20241014 -9.46 1775 20240617 107.61 4070 -9.46 20241014 1775 107.61 20240617 4070 -9.46 20241014 1775 107.61 20240617 0.06 N 127120 500 112 억 179244 N N 0 N 00 N
7 20241125 110906 57 100.00 KOSDAQ 기타서비스 N N N N N 3665 255 2 7.48 211100945 58415 42.65 3410 3700 3410 4430 2390 3410 3613.81 0.80 0 24928 3613 3511 3443 3341 3273 3477 3307 112 1020 500 2380 5 1 22483843 824 -11.35 2.61 12 0.26 -323.00 1406.00 4070 20241014 -9.95 1775 20240617 106.48 4070 -9.95 20241014 1775 106.48 20240617 4070 -9.95 20241014 1775 106.48 20240617 0.06 N 127120 500 112 억 179244 N N 0 N 00 N
8 20241125 100856 57 100.00 KOSDAQ 기타서비스 N N N N N 3690 280 2 8.21 160756620 44736 32.66 3410 3690 3410 4430 2390 3410 3593.45 0.80 0 13311 3613 3511 3443 3341 3273 3477 3307 112 1020 500 2380 5 1 22483843 830 -11.42 2.62 12 0.20 -323.00 1406.00 4070 20241014 -9.34 1775 20240617 107.89 4070 -9.34 20241014 1775 107.89 20240617 4070 -9.34 20241014 1775 107.89 20240617 0.06 N 127120 500 112 억 179244 N N 0 N 00 N
9 20241125 090857 57 100.00 KOSDAQ 기타서비스 N N N N N 3545 135 2 3.96 30589285 8756 6.39 3410 3545 3410 4430 2390 3410 3493.52 0.80 0 3108 3613 3511 3443 3341 3273 3477 3307 112 1020 500 2380 5 1 22483843 797 -10.98 2.52 12 0.04 -323.00 1406.00 4070 20241014 -12.90 1775 20240617 99.72 4070 -12.90 20241014 1775 99.72 20240617 4070 -12.90 20241014 1775 99.72 20240617 0.06 N 127120 500 112 억 179244 N N 0 N 00 N
10 20241122 160808 57 100.00 KOSDAQ 기타서비스 N N N N N 3410 -135 5 -3.81 468687585 136740 146.15 3540 3545 3375 4605 2485 3545 3427.62 0.76 0 7566 3928 3736 3568 3376 3208 3652 3292 112 1060 500 2480 5 1 22483843 767 -10.56 2.43 12 0.61 -323.00 1406.00 4070 20241014 -16.22 1775 20240617 92.11 4070 -16.22 20241014 1775 92.11 20240617 4070 -16.22 20241014 1775 92.11 20240617 0.06 N 127120 500 112 억 171667 N N 0 N 00 N
11 20241122 150821 57 100.00 KOSDAQ 기타서비스 N N N N N 3460 -85 5 -2.40 334183290 97380 104.08 3540 3545 3375 4605 2485 3545 3431.74 0.76 0 7708 3928 3736 3568 3376 3208 3652 3292 112 1060 500 2480 5 1 22483843 778 -10.71 2.46 12 0.43 -323.00 1406.00 4070 20241014 -14.99 1775 20240617 94.93 4070 -14.99 20241014 1775 94.93 20240617 4070 -14.99 20241014 1775 94.93 20240617 0.06 N 127120 500 112 억 171667 N N 0 N 00 N
12 20241122 140822 57 100.00 KOSDAQ 기타서비스 N N N N N 3475 -70 5 -1.97 282701515 82500 88.18 3540 3540 3375 4605 2485 3545 3426.69 0.76 0 3538 3928 3736 3568 3376 3208 3652 3292 112 1060 500 2480 5 1 22483843 781 -10.76 2.47 12 0.37 -323.00 1406.00 4070 20241014 -14.62 1775 20240617 95.77 4070 -14.62 20241014 1775 95.77 20240617 4070 -14.62 20241014 1775 95.77 20240617 0.06 N 127120 500 112 억 171667 N N 0 N 00 N