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
237820/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
20241125,161050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5820,370,2,6.79,1340580210,230487,300.34,5500,5960,5500,7080,3820,5450,5816.55,1.03,0,64624,5683,5566,5423,5306,5163,5625,5365,64,1630,500,3370,10,1,12827140,747,25.87,0.92,12,1.80,225.00,6338.00,10660,20240306,-45.40,4290,20231205,35.66,10660,-45.40,20240306,4690,24.09,20240909,10660,-45.40,20240306,4290,35.66,20231205,4.34,N,237820,500,64 억,,131804,N,N,0,N,00,N
20241125,151112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5830,380,2,6.97,1302619980,223980,291.86,5500,5960,5500,7080,3820,5450,5816.05,1.03,0,62611,5683,5566,5423,5306,5163,5625,5365,64,1630,500,3370,10,1,12827140,748,25.91,0.92,12,1.75,225.00,6338.00,10660,20240306,-45.31,4290,20231205,35.90,10660,-45.31,20240306,4690,24.31,20240909,10660,-45.31,20240306,4290,35.90,20231205,4.34,N,237820,500,64 억,,131804,N,N,0,N,00,N
20241125,141109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,410,2,7.52,1257075970,216176,281.69,5500,5960,5500,7080,3820,5450,5815.33,1.03,0,60127,5683,5566,5423,5306,5163,5625,5365,64,1630,500,3370,10,1,12827140,752,26.04,0.92,12,1.69,225.00,6338.00,10660,20240306,-45.03,4290,20231205,36.60,10660,-45.03,20240306,4690,24.95,20240909,10660,-45.03,20240306,4290,36.60,20231205,4.34,N,237820,500,64 억,,131804,N,N,0,N,00,N
20241125,131101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,410,2,7.52,1223326960,210403,274.17,5500,5960,5500,7080,3820,5450,5814.49,1.03,0,60188,5683,5566,5423,5306,5163,5625,5365,64,1630,500,3370,10,1,12827140,752,26.04,0.92,12,1.64,225.00,6338.00,10660,20240306,-45.03,4290,20231205,36.60,10660,-45.03,20240306,4690,24.95,20240909,10660,-45.03,20240306,4290,36.60,20231205,4.34,N,237820,500,64 억,,131804,N,N,0,N,00,N
20241125,121114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,420,2,7.71,1163683060,200226,260.91,5500,5960,5500,7080,3820,5450,5812.14,1.03,0,60594,5683,5566,5423,5306,5163,5625,5365,64,1630,500,3370,10,1,12827140,753,26.09,0.93,12,1.56,225.00,6338.00,10660,20240306,-44.93,4290,20231205,36.83,10660,-44.93,20240306,4690,25.16,20240909,10660,-44.93,20240306,4290,36.83,20231205,4.34,N,237820,500,64 억,,131804,N,N,0,N,00,N
20241125,111107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,450,2,8.26,1056895530,181937,237.08,5500,5960,5500,7080,3820,5450,5809.45,1.03,0,49459,5683,5566,5423,5306,5163,5625,5365,64,1630,500,3370,10,1,12827140,757,26.22,0.93,12,1.42,225.00,6338.00,10660,20240306,-44.65,4290,20231205,37.53,10660,-44.65,20240306,4690,25.80,20240909,10660,-44.65,20240306,4290,37.53,20231205,4.34,N,237820,500,64 억,,131804,N,N,0,N,00,N
20241125,101054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,400,2,7.34,889867060,153318,199.78,5500,5960,5500,7080,3820,5450,5804.43,1.03,0,41275,5683,5566,5423,5306,5163,5625,5365,64,1630,500,3370,10,1,12827140,750,26.00,0.92,12,1.20,225.00,6338.00,10660,20240306,-45.12,4290,20231205,36.36,10660,-45.12,20240306,4690,24.73,20240909,10660,-45.12,20240306,4290,36.36,20231205,4.34,N,237820,500,64 억,,131804,N,N,0,N,00,N
20241125,091055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5790,340,2,6.24,566733330,98030,127.74,5500,5960,5500,7080,3820,5450,5781.77,1.03,0,18491,5683,5566,5423,5306,5163,5625,5365,64,1630,500,3370,10,1,12827140,743,25.73,0.91,12,0.76,225.00,6338.00,10660,20240306,-45.68,4290,20231205,34.97,10660,-45.68,20240306,4690,23.45,20240909,10660,-45.68,20240306,4290,34.97,20231205,4.34,N,237820,500,64 억,,131804,N,N,0,N,00,N
20241122,160955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,160,2,3.02,416773730,76580,66.92,5280,5540,5280,6870,3710,5290,5442.32,0.84,0,23376,5490,5390,5340,5240,5190,5365,5215,64,1580,500,3270,10,1,12827140,699,24.22,0.86,12,0.60,225.00,6338.00,10660,20240306,-48.87,4260,20231115,27.93,10660,-48.87,20240306,4690,16.20,20240909,10660,-48.87,20240306,4290,27.04,20231205,4.43,N,237820,500,64 억,,107828,N,N,0,N,00,N
20241122,151009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5490,200,2,3.78,408845390,75126,65.65,5280,5540,5280,6870,3710,5290,5442.13,0.84,0,23342,5490,5390,5340,5240,5190,5365,5215,64,1580,500,3270,10,1,12827140,704,24.40,0.87,12,0.59,225.00,6338.00,10660,20240306,-48.50,4260,20231115,28.87,10660,-48.50,20240306,4690,17.06,20240909,10660,-48.50,20240306,4290,27.97,20231205,4.43,N,237820,500,64 억,,107828,N,N,0,N,00,N
20241122,141011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5430,140,2,2.65,375333930,69020,60.31,5280,5540,5280,6870,3710,5290,5438.05,0.84,0,22378,5490,5390,5340,5240,5190,5365,5215,64,1580,500,3270,10,1,12827140,697,24.13,0.86,12,0.54,225.00,6338.00,10660,20240306,-49.06,4260,20231115,27.46,10660,-49.06,20240306,4690,15.78,20240909,10660,-49.06,20240306,4290,26.57,20231205,4.43,N,237820,500,64 억,,107828,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 161050 57 100.00 KOSDAQ 기타서비스 N N N N N 5820 370 2 6.79 1340580210 230487 300.34 5500 5960 5500 7080 3820 5450 5816.55 1.03 0 64624 5683 5566 5423 5306 5163 5625 5365 64 1630 500 3370 10 1 12827140 747 25.87 0.92 12 1.80 225.00 6338.00 10660 20240306 -45.40 4290 20231205 35.66 10660 -45.40 20240306 4690 24.09 20240909 10660 -45.40 20240306 4290 35.66 20231205 4.34 N 237820 500 64 억 131804 N N 0 N 00 N
3 20241125 151112 57 100.00 KOSDAQ 기타서비스 N N N N N 5830 380 2 6.97 1302619980 223980 291.86 5500 5960 5500 7080 3820 5450 5816.05 1.03 0 62611 5683 5566 5423 5306 5163 5625 5365 64 1630 500 3370 10 1 12827140 748 25.91 0.92 12 1.75 225.00 6338.00 10660 20240306 -45.31 4290 20231205 35.90 10660 -45.31 20240306 4690 24.31 20240909 10660 -45.31 20240306 4290 35.90 20231205 4.34 N 237820 500 64 억 131804 N N 0 N 00 N
4 20241125 141109 57 100.00 KOSDAQ 기타서비스 N N N N N 5860 410 2 7.52 1257075970 216176 281.69 5500 5960 5500 7080 3820 5450 5815.33 1.03 0 60127 5683 5566 5423 5306 5163 5625 5365 64 1630 500 3370 10 1 12827140 752 26.04 0.92 12 1.69 225.00 6338.00 10660 20240306 -45.03 4290 20231205 36.60 10660 -45.03 20240306 4690 24.95 20240909 10660 -45.03 20240306 4290 36.60 20231205 4.34 N 237820 500 64 억 131804 N N 0 N 00 N
5 20241125 131101 57 100.00 KOSDAQ 기타서비스 N N N N N 5860 410 2 7.52 1223326960 210403 274.17 5500 5960 5500 7080 3820 5450 5814.49 1.03 0 60188 5683 5566 5423 5306 5163 5625 5365 64 1630 500 3370 10 1 12827140 752 26.04 0.92 12 1.64 225.00 6338.00 10660 20240306 -45.03 4290 20231205 36.60 10660 -45.03 20240306 4690 24.95 20240909 10660 -45.03 20240306 4290 36.60 20231205 4.34 N 237820 500 64 억 131804 N N 0 N 00 N
6 20241125 121114 57 100.00 KOSDAQ 기타서비스 N N N N N 5870 420 2 7.71 1163683060 200226 260.91 5500 5960 5500 7080 3820 5450 5812.14 1.03 0 60594 5683 5566 5423 5306 5163 5625 5365 64 1630 500 3370 10 1 12827140 753 26.09 0.93 12 1.56 225.00 6338.00 10660 20240306 -44.93 4290 20231205 36.83 10660 -44.93 20240306 4690 25.16 20240909 10660 -44.93 20240306 4290 36.83 20231205 4.34 N 237820 500 64 억 131804 N N 0 N 00 N
7 20241125 111107 57 100.00 KOSDAQ 기타서비스 N N N N N 5900 450 2 8.26 1056895530 181937 237.08 5500 5960 5500 7080 3820 5450 5809.45 1.03 0 49459 5683 5566 5423 5306 5163 5625 5365 64 1630 500 3370 10 1 12827140 757 26.22 0.93 12 1.42 225.00 6338.00 10660 20240306 -44.65 4290 20231205 37.53 10660 -44.65 20240306 4690 25.80 20240909 10660 -44.65 20240306 4290 37.53 20231205 4.34 N 237820 500 64 억 131804 N N 0 N 00 N
8 20241125 101054 57 100.00 KOSDAQ 기타서비스 N N N N N 5850 400 2 7.34 889867060 153318 199.78 5500 5960 5500 7080 3820 5450 5804.43 1.03 0 41275 5683 5566 5423 5306 5163 5625 5365 64 1630 500 3370 10 1 12827140 750 26.00 0.92 12 1.20 225.00 6338.00 10660 20240306 -45.12 4290 20231205 36.36 10660 -45.12 20240306 4690 24.73 20240909 10660 -45.12 20240306 4290 36.36 20231205 4.34 N 237820 500 64 억 131804 N N 0 N 00 N
9 20241125 091055 57 100.00 KOSDAQ 기타서비스 N N N N N 5790 340 2 6.24 566733330 98030 127.74 5500 5960 5500 7080 3820 5450 5781.77 1.03 0 18491 5683 5566 5423 5306 5163 5625 5365 64 1630 500 3370 10 1 12827140 743 25.73 0.91 12 0.76 225.00 6338.00 10660 20240306 -45.68 4290 20231205 34.97 10660 -45.68 20240306 4690 23.45 20240909 10660 -45.68 20240306 4290 34.97 20231205 4.34 N 237820 500 64 억 131804 N N 0 N 00 N
10 20241122 160955 57 100.00 KOSDAQ 기타서비스 N N N N N 5450 160 2 3.02 416773730 76580 66.92 5280 5540 5280 6870 3710 5290 5442.32 0.84 0 23376 5490 5390 5340 5240 5190 5365 5215 64 1580 500 3270 10 1 12827140 699 24.22 0.86 12 0.60 225.00 6338.00 10660 20240306 -48.87 4260 20231115 27.93 10660 -48.87 20240306 4690 16.20 20240909 10660 -48.87 20240306 4290 27.04 20231205 4.43 N 237820 500 64 억 107828 N N 0 N 00 N
11 20241122 151009 57 100.00 KOSDAQ 기타서비스 N N N N N 5490 200 2 3.78 408845390 75126 65.65 5280 5540 5280 6870 3710 5290 5442.13 0.84 0 23342 5490 5390 5340 5240 5190 5365 5215 64 1580 500 3270 10 1 12827140 704 24.40 0.87 12 0.59 225.00 6338.00 10660 20240306 -48.50 4260 20231115 28.87 10660 -48.50 20240306 4690 17.06 20240909 10660 -48.50 20240306 4290 27.97 20231205 4.43 N 237820 500 64 억 107828 N N 0 N 00 N
12 20241122 141011 57 100.00 KOSDAQ 기타서비스 N N N N N 5430 140 2 2.65 375333930 69020 60.31 5280 5540 5280 6870 3710 5290 5438.05 0.84 0 22378 5490 5390 5340 5240 5190 5365 5215 64 1580 500 3270 10 1 12827140 697 24.13 0.86 12 0.54 225.00 6338.00 10660 20240306 -49.06 4260 20231115 27.46 10660 -49.06 20240306 4690 15.78 20240909 10660 -49.06 20240306 4290 26.57 20231205 4.43 N 237820 500 64 억 107828 N N 0 N 00 N