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
214180/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
20241125,161015,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12670,120,2,0.96,165176860,13097,118.83,12590,12680,12480,16310,8790,12550,12611.72,13.11,0,6593,12663,12606,12553,12496,12443,12580,12470,68,3760,500,9280,10,1,13257185,1680,7.44,0.88,12,0.10,1702.00,14371.00,14900,20231226,-14.97,11800,20240805,7.37,14880,-14.85,20240111,11800,7.37,20240805,14900,-14.97,20231226,11800,7.37,20240805,0.89,N,214180,500,67 억,,1737960,N,N,2,N,00,N
20241125,151037,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12670,120,2,0.96,161026580,12769,115.85,12590,12670,12480,16310,8790,12550,12610.74,13.11,0,6472,12663,12606,12553,12496,12443,12580,12470,68,3760,500,9280,10,1,13257185,1680,7.44,0.88,12,0.10,1702.00,14371.00,14900,20231226,-14.97,11800,20240805,7.37,14880,-14.85,20240111,11800,7.37,20240805,14900,-14.97,20231226,11800,7.37,20240805,0.89,N,214180,500,67 억,,1737960,N,N,3,N,00,N
20241125,141034,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12640,90,2,0.72,132973890,10550,95.72,12590,12660,12480,16310,8790,12550,12604.16,13.11,0,4915,12663,12606,12553,12496,12443,12580,12470,68,3760,500,9280,10,1,13257185,1676,7.43,0.88,12,0.08,1702.00,14371.00,14900,20231226,-15.17,11800,20240805,7.12,14880,-15.05,20240111,11800,7.12,20240805,14900,-15.17,20231226,11800,7.12,20240805,0.89,N,214180,500,67 억,,1737960,N,N,3,N,00,N
20241125,131026,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12660,110,2,0.88,103394770,8210,74.49,12590,12660,12480,16310,8790,12550,12593.76,13.11,0,4059,12663,12606,12553,12496,12443,12580,12470,68,3760,500,9280,10,1,13257185,1678,7.44,0.88,12,0.06,1702.00,14371.00,14900,20231226,-15.03,11800,20240805,7.29,14880,-14.92,20240111,11800,7.29,20240805,14900,-15.03,20231226,11800,7.29,20240805,0.89,N,214180,500,67 억,,1737960,N,N,3,N,00,N
20241125,121038,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12660,110,2,0.88,90584660,7197,65.30,12590,12660,12480,16310,8790,12550,12586.45,13.11,0,3236,12663,12606,12553,12496,12443,12580,12470,68,3760,500,9280,10,1,13257185,1678,7.44,0.88,12,0.05,1702.00,14371.00,14900,20231226,-15.03,11800,20240805,7.29,14880,-14.92,20240111,11800,7.29,20240805,14900,-15.03,20231226,11800,7.29,20240805,0.89,N,214180,500,67 억,,1737960,N,N,3,N,00,N
20241125,111032,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12630,80,2,0.64,58027030,4618,41.90,12590,12640,12480,16310,8790,12550,12565.40,13.11,0,2181,12663,12606,12553,12496,12443,12580,12470,68,3760,500,9280,10,1,13257185,1674,7.42,0.88,12,0.03,1702.00,14371.00,14900,20231226,-15.23,11800,20240805,7.03,14880,-15.12,20240111,11800,7.03,20240805,14900,-15.23,20231226,11800,7.03,20240805,0.89,N,214180,500,67 억,,1737960,N,N,3,N,00,N
20241125,101019,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12580,30,2,0.24,25784240,2060,18.69,12590,12590,12480,16310,8790,12550,12516.62,13.11,0,908,12663,12606,12553,12496,12443,12580,12470,68,3760,500,9280,10,1,13257185,1668,7.39,0.88,12,0.02,1702.00,14371.00,14900,20231226,-15.57,11800,20240805,6.61,14880,-15.46,20240111,11800,6.61,20240805,14900,-15.57,20231226,11800,6.61,20240805,0.89,N,214180,500,67 억,,1737960,N,N,3,N,00,N
20241125,091021,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12570,20,2,0.16,251520,20,0.18,12590,12590,12530,16310,8790,12550,12576.00,13.11,0,1,12663,12606,12553,12496,12443,12580,12470,68,3760,500,9280,10,1,13257185,1666,7.39,0.87,12,0.00,1702.00,14371.00,14900,20231226,-15.64,11800,20240805,6.53,14880,-15.52,20240111,11800,6.53,20240805,14900,-15.64,20231226,11800,6.53,20240805,0.89,N,214180,500,67 억,,1737960,N,N,3,N,00,N
20241122,160923,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12550,-10,5,-0.08,138250640,11020,90.05,12560,12610,12500,16320,8800,12560,12545.41,13.14,0,-1939,12673,12616,12513,12456,12353,12645,12485,68,3760,500,9290,10,1,13257185,1664,7.37,0.87,12,0.08,1702.00,14371.00,14900,20231226,-15.77,11800,20240805,6.36,14880,-15.66,20240111,11800,6.36,20240805,14900,-15.77,20231226,11800,6.36,20240805,0.88,N,214180,500,67 억,,1741609,N,N,3,N,00,N
20241122,150937,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12540,-20,5,-0.16,129515780,10324,84.36,12560,12610,12500,16320,8800,12560,12545.12,13.14,0,-1644,12673,12616,12513,12456,12353,12645,12485,68,3760,500,9290,10,1,13257185,1662,7.37,0.87,12,0.08,1702.00,14371.00,14900,20231226,-15.84,11800,20240805,6.27,14880,-15.73,20240111,11800,6.27,20240805,14900,-15.84,20231226,11800,6.27,20240805,0.88,N,214180,500,67 억,,1741609,N,N,3,N,00,N
20241122,140939,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12550,-10,5,-0.08,115848310,9233,75.45,12560,12610,12500,16320,8800,12560,12547.20,13.14,0,-1717,12673,12616,12513,12456,12353,12645,12485,68,3760,500,9290,10,1,13257185,1664,7.37,0.87,12,0.07,1702.00,14371.00,14900,20231226,-15.77,11800,20240805,6.36,14880,-15.66,20240111,11800,6.36,20240805,14900,-15.77,20231226,11800,6.36,20240805,0.88,N,214180,500,67 억,,1741609,N,N,3,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 161015 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12670 120 2 0.96 165176860 13097 118.83 12590 12680 12480 16310 8790 12550 12611.72 13.11 0 6593 12663 12606 12553 12496 12443 12580 12470 68 3760 500 9280 10 1 13257185 1680 7.44 0.88 12 0.10 1702.00 14371.00 14900 20231226 -14.97 11800 20240805 7.37 14880 -14.85 20240111 11800 7.37 20240805 14900 -14.97 20231226 11800 7.37 20240805 0.89 N 214180 500 67 억 1737960 N N 2 N 00 N
3 20241125 151037 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12670 120 2 0.96 161026580 12769 115.85 12590 12670 12480 16310 8790 12550 12610.74 13.11 0 6472 12663 12606 12553 12496 12443 12580 12470 68 3760 500 9280 10 1 13257185 1680 7.44 0.88 12 0.10 1702.00 14371.00 14900 20231226 -14.97 11800 20240805 7.37 14880 -14.85 20240111 11800 7.37 20240805 14900 -14.97 20231226 11800 7.37 20240805 0.89 N 214180 500 67 억 1737960 N N 3 N 00 N
4 20241125 141034 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12640 90 2 0.72 132973890 10550 95.72 12590 12660 12480 16310 8790 12550 12604.16 13.11 0 4915 12663 12606 12553 12496 12443 12580 12470 68 3760 500 9280 10 1 13257185 1676 7.43 0.88 12 0.08 1702.00 14371.00 14900 20231226 -15.17 11800 20240805 7.12 14880 -15.05 20240111 11800 7.12 20240805 14900 -15.17 20231226 11800 7.12 20240805 0.89 N 214180 500 67 억 1737960 N N 3 N 00 N
5 20241125 131026 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12660 110 2 0.88 103394770 8210 74.49 12590 12660 12480 16310 8790 12550 12593.76 13.11 0 4059 12663 12606 12553 12496 12443 12580 12470 68 3760 500 9280 10 1 13257185 1678 7.44 0.88 12 0.06 1702.00 14371.00 14900 20231226 -15.03 11800 20240805 7.29 14880 -14.92 20240111 11800 7.29 20240805 14900 -15.03 20231226 11800 7.29 20240805 0.89 N 214180 500 67 억 1737960 N N 3 N 00 N
6 20241125 121038 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12660 110 2 0.88 90584660 7197 65.30 12590 12660 12480 16310 8790 12550 12586.45 13.11 0 3236 12663 12606 12553 12496 12443 12580 12470 68 3760 500 9280 10 1 13257185 1678 7.44 0.88 12 0.05 1702.00 14371.00 14900 20231226 -15.03 11800 20240805 7.29 14880 -14.92 20240111 11800 7.29 20240805 14900 -15.03 20231226 11800 7.29 20240805 0.89 N 214180 500 67 억 1737960 N N 3 N 00 N
7 20241125 111032 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12630 80 2 0.64 58027030 4618 41.90 12590 12640 12480 16310 8790 12550 12565.40 13.11 0 2181 12663 12606 12553 12496 12443 12580 12470 68 3760 500 9280 10 1 13257185 1674 7.42 0.88 12 0.03 1702.00 14371.00 14900 20231226 -15.23 11800 20240805 7.03 14880 -15.12 20240111 11800 7.03 20240805 14900 -15.23 20231226 11800 7.03 20240805 0.89 N 214180 500 67 억 1737960 N N 3 N 00 N
8 20241125 101019 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12580 30 2 0.24 25784240 2060 18.69 12590 12590 12480 16310 8790 12550 12516.62 13.11 0 908 12663 12606 12553 12496 12443 12580 12470 68 3760 500 9280 10 1 13257185 1668 7.39 0.88 12 0.02 1702.00 14371.00 14900 20231226 -15.57 11800 20240805 6.61 14880 -15.46 20240111 11800 6.61 20240805 14900 -15.57 20231226 11800 6.61 20240805 0.89 N 214180 500 67 억 1737960 N N 3 N 00 N
9 20241125 091021 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12570 20 2 0.16 251520 20 0.18 12590 12590 12530 16310 8790 12550 12576.00 13.11 0 1 12663 12606 12553 12496 12443 12580 12470 68 3760 500 9280 10 1 13257185 1666 7.39 0.87 12 0.00 1702.00 14371.00 14900 20231226 -15.64 11800 20240805 6.53 14880 -15.52 20240111 11800 6.53 20240805 14900 -15.64 20231226 11800 6.53 20240805 0.89 N 214180 500 67 억 1737960 N N 3 N 00 N
10 20241122 160923 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12550 -10 5 -0.08 138250640 11020 90.05 12560 12610 12500 16320 8800 12560 12545.41 13.14 0 -1939 12673 12616 12513 12456 12353 12645 12485 68 3760 500 9290 10 1 13257185 1664 7.37 0.87 12 0.08 1702.00 14371.00 14900 20231226 -15.77 11800 20240805 6.36 14880 -15.66 20240111 11800 6.36 20240805 14900 -15.77 20231226 11800 6.36 20240805 0.88 N 214180 500 67 억 1741609 N N 3 N 00 N
11 20241122 150937 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12540 -20 5 -0.16 129515780 10324 84.36 12560 12610 12500 16320 8800 12560 12545.12 13.14 0 -1644 12673 12616 12513 12456 12353 12645 12485 68 3760 500 9290 10 1 13257185 1662 7.37 0.87 12 0.08 1702.00 14371.00 14900 20231226 -15.84 11800 20240805 6.27 14880 -15.73 20240111 11800 6.27 20240805 14900 -15.84 20231226 11800 6.27 20240805 0.88 N 214180 500 67 억 1741609 N N 3 N 00 N
12 20241122 140939 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 12550 -10 5 -0.08 115848310 9233 75.45 12560 12610 12500 16320 8800 12560 12547.20 13.14 0 -1717 12673 12616 12513 12456 12353 12645 12485 68 3760 500 9290 10 1 13257185 1664 7.37 0.87 12 0.07 1702.00 14371.00 14900 20231226 -15.77 11800 20240805 6.36 14880 -15.66 20240111 11800 6.36 20240805 14900 -15.77 20231226 11800 6.36 20240805 0.88 N 214180 500 67 억 1741609 N N 3 N 00 N