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
142760/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
20241125,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1295,33,2,2.61,81830499,64523,113.61,1262,1305,1250,1640,884,1262,1268.02,0.00,0,12027,1310,1286,1272,1248,1234,1279,1241,189,378,500,850,1,1,37734811,489,5.20,1.27,12,0.17,249.00,1022.00,4500,20240502,-71.22,1221,20241121,6.06,4500,-71.22,20240502,1221,6.06,20241121,4500,-71.22,20240502,1221,6.06,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241125,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1299,37,2,2.93,77582025,61234,107.82,1262,1305,1250,1640,884,1262,1266.98,0.00,0,11769,1310,1286,1272,1248,1234,1279,1241,189,378,500,850,1,1,37734811,490,5.22,1.27,12,0.16,249.00,1022.00,4500,20240502,-71.13,1221,20241121,6.39,4500,-71.13,20240502,1221,6.39,20241121,4500,-71.13,20240502,1221,6.39,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241125,140930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1274,12,2,0.95,58745280,46554,81.97,1262,1291,1250,1640,884,1262,1261.87,0.00,0,3792,1310,1286,1272,1248,1234,1279,1241,189,378,500,850,1,1,37734811,481,5.12,1.25,12,0.12,249.00,1022.00,4500,20240502,-71.69,1221,20241121,4.34,4500,-71.69,20240502,1221,4.34,20241121,4500,-71.69,20240502,1221,4.34,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241125,130923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1266,4,2,0.32,52143893,41357,72.82,1262,1291,1250,1640,884,1262,1260.82,0.00,0,602,1310,1286,1272,1248,1234,1279,1241,189,378,500,850,1,1,37734811,478,5.08,1.24,12,0.11,249.00,1022.00,4500,20240502,-71.87,1221,20241121,3.69,4500,-71.87,20240502,1221,3.69,20241121,4500,-71.87,20240502,1221,3.69,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241125,120933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1260,-2,5,-0.16,48540987,38510,67.81,1262,1291,1250,1640,884,1262,1260.48,0.00,0,668,1310,1286,1272,1248,1234,1279,1241,189,378,500,850,1,1,37734811,475,5.06,1.23,12,0.10,249.00,1022.00,4500,20240502,-72.00,1221,20241121,3.19,4500,-72.00,20240502,1221,3.19,20241121,4500,-72.00,20240502,1221,3.19,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241125,110927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1267,5,2,0.40,42234995,33499,58.98,1262,1291,1250,1640,884,1262,1260.78,0.00,0,370,1310,1286,1272,1248,1234,1279,1241,189,378,500,850,1,1,37734811,478,5.09,1.24,12,0.09,249.00,1022.00,4500,20240502,-71.84,1221,20241121,3.77,4500,-71.84,20240502,1221,3.77,20241121,4500,-71.84,20240502,1221,3.77,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241125,100916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1268,6,2,0.48,29475649,23402,41.21,1262,1291,1250,1640,884,1262,1259.54,0.00,0,547,1310,1286,1272,1248,1234,1279,1241,189,378,500,850,1,1,37734811,478,5.09,1.24,12,0.06,249.00,1022.00,4500,20240502,-71.82,1221,20241121,3.85,4500,-71.82,20240502,1221,3.85,20241121,4500,-71.82,20240502,1221,3.85,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241125,090917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1286,24,2,1.90,3252866,2575,4.53,1262,1291,1262,1640,884,1262,1263.25,0.00,0,373,1310,1286,1272,1248,1234,1279,1241,189,378,500,850,1,1,37734811,485,5.16,1.26,12,0.01,249.00,1022.00,4500,20240502,-71.42,1221,20241121,5.32,4500,-71.42,20240502,1221,5.32,20241121,4500,-71.42,20240502,1221,5.32,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241122,160826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1262,-9,5,-0.71,72324097,56794,95.62,1281,1296,1258,1652,890,1271,1273.45,0.00,0,-8885,1355,1313,1267,1225,1179,1290,1202,189,381,500,860,1,1,37734811,476,5.07,1.23,12,0.15,249.00,1022.00,4500,20240502,-71.96,1221,20241121,3.36,4500,-71.96,20240502,1221,3.36,20241121,4500,-71.96,20240502,1221,3.36,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241122,150839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1260,-11,5,-0.87,70139189,55060,92.70,1281,1296,1260,1652,890,1271,1273.87,0.00,0,-7987,1355,1313,1267,1225,1179,1290,1202,189,381,500,860,1,1,37734811,475,5.06,1.23,12,0.15,249.00,1022.00,4500,20240502,-72.00,1221,20241121,3.19,4500,-72.00,20240502,1221,3.19,20241121,4500,-72.00,20240502,1221,3.19,20241121,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N
20241122,140840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1265,-6,5,-0.47,61221605,48007,80.83,1281,1296,1264,1652,890,1271,1275.26,0.00,0,-8789,1355,1313,1267,1225,1179,1290,1202,189,381,500,860,1,1,37734811,477,5.08,1.24,12,0.13,249.00,1022.00,4500,20240502,-71.89,1221,20241121,3.60,4500,-71.89,20240502,1221,3.60,20241121,4500,-71.89,20240502,1221,3.60,20241121,0.24,N,142760,500,188 억,,0,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 160913 57 100.00 KOSDAQ 기타서비스 N N N N N 1295 33 2 2.61 81830499 64523 113.61 1262 1305 1250 1640 884 1262 1268.02 0.00 0 12027 1310 1286 1272 1248 1234 1279 1241 189 378 500 850 1 1 37734811 489 5.20 1.27 12 0.17 249.00 1022.00 4500 20240502 -71.22 1221 20241121 6.06 4500 -71.22 20240502 1221 6.06 20241121 4500 -71.22 20240502 1221 6.06 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
3 20241125 150932 57 100.00 KOSDAQ 기타서비스 N N N N N 1299 37 2 2.93 77582025 61234 107.82 1262 1305 1250 1640 884 1262 1266.98 0.00 0 11769 1310 1286 1272 1248 1234 1279 1241 189 378 500 850 1 1 37734811 490 5.22 1.27 12 0.16 249.00 1022.00 4500 20240502 -71.13 1221 20241121 6.39 4500 -71.13 20240502 1221 6.39 20241121 4500 -71.13 20240502 1221 6.39 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
4 20241125 140930 57 100.00 KOSDAQ 기타서비스 N N N N N 1274 12 2 0.95 58745280 46554 81.97 1262 1291 1250 1640 884 1262 1261.87 0.00 0 3792 1310 1286 1272 1248 1234 1279 1241 189 378 500 850 1 1 37734811 481 5.12 1.25 12 0.12 249.00 1022.00 4500 20240502 -71.69 1221 20241121 4.34 4500 -71.69 20240502 1221 4.34 20241121 4500 -71.69 20240502 1221 4.34 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
5 20241125 130923 57 100.00 KOSDAQ 기타서비스 N N N N N 1266 4 2 0.32 52143893 41357 72.82 1262 1291 1250 1640 884 1262 1260.82 0.00 0 602 1310 1286 1272 1248 1234 1279 1241 189 378 500 850 1 1 37734811 478 5.08 1.24 12 0.11 249.00 1022.00 4500 20240502 -71.87 1221 20241121 3.69 4500 -71.87 20240502 1221 3.69 20241121 4500 -71.87 20240502 1221 3.69 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
6 20241125 120933 57 100.00 KOSDAQ 기타서비스 N N N N N 1260 -2 5 -0.16 48540987 38510 67.81 1262 1291 1250 1640 884 1262 1260.48 0.00 0 668 1310 1286 1272 1248 1234 1279 1241 189 378 500 850 1 1 37734811 475 5.06 1.23 12 0.10 249.00 1022.00 4500 20240502 -72.00 1221 20241121 3.19 4500 -72.00 20240502 1221 3.19 20241121 4500 -72.00 20240502 1221 3.19 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
7 20241125 110927 57 100.00 KOSDAQ 기타서비스 N N N N N 1267 5 2 0.40 42234995 33499 58.98 1262 1291 1250 1640 884 1262 1260.78 0.00 0 370 1310 1286 1272 1248 1234 1279 1241 189 378 500 850 1 1 37734811 478 5.09 1.24 12 0.09 249.00 1022.00 4500 20240502 -71.84 1221 20241121 3.77 4500 -71.84 20240502 1221 3.77 20241121 4500 -71.84 20240502 1221 3.77 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
8 20241125 100916 57 100.00 KOSDAQ 기타서비스 N N N N N 1268 6 2 0.48 29475649 23402 41.21 1262 1291 1250 1640 884 1262 1259.54 0.00 0 547 1310 1286 1272 1248 1234 1279 1241 189 378 500 850 1 1 37734811 478 5.09 1.24 12 0.06 249.00 1022.00 4500 20240502 -71.82 1221 20241121 3.85 4500 -71.82 20240502 1221 3.85 20241121 4500 -71.82 20240502 1221 3.85 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
9 20241125 090917 57 100.00 KOSDAQ 기타서비스 N N N N N 1286 24 2 1.90 3252866 2575 4.53 1262 1291 1262 1640 884 1262 1263.25 0.00 0 373 1310 1286 1272 1248 1234 1279 1241 189 378 500 850 1 1 37734811 485 5.16 1.26 12 0.01 249.00 1022.00 4500 20240502 -71.42 1221 20241121 5.32 4500 -71.42 20240502 1221 5.32 20241121 4500 -71.42 20240502 1221 5.32 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
10 20241122 160826 57 100.00 KOSDAQ 기타서비스 N N N N N 1262 -9 5 -0.71 72324097 56794 95.62 1281 1296 1258 1652 890 1271 1273.45 0.00 0 -8885 1355 1313 1267 1225 1179 1290 1202 189 381 500 860 1 1 37734811 476 5.07 1.23 12 0.15 249.00 1022.00 4500 20240502 -71.96 1221 20241121 3.36 4500 -71.96 20240502 1221 3.36 20241121 4500 -71.96 20240502 1221 3.36 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
11 20241122 150839 57 100.00 KOSDAQ 기타서비스 N N N N N 1260 -11 5 -0.87 70139189 55060 92.70 1281 1296 1260 1652 890 1271 1273.87 0.00 0 -7987 1355 1313 1267 1225 1179 1290 1202 189 381 500 860 1 1 37734811 475 5.06 1.23 12 0.15 249.00 1022.00 4500 20240502 -72.00 1221 20241121 3.19 4500 -72.00 20240502 1221 3.19 20241121 4500 -72.00 20240502 1221 3.19 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N
12 20241122 140840 57 100.00 KOSDAQ 기타서비스 N N N N N 1265 -6 5 -0.47 61221605 48007 80.83 1281 1296 1264 1652 890 1271 1275.26 0.00 0 -8789 1355 1313 1267 1225 1179 1290 1202 189 381 500 860 1 1 37734811 477 5.08 1.24 12 0.13 249.00 1022.00 4500 20240502 -71.89 1221 20241121 3.60 4500 -71.89 20240502 1221 3.60 20241121 4500 -71.89 20240502 1221 3.60 20241121 0.24 N 142760 500 188 억 0 N N 0 N 00 N