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
418470/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
20241125,161330,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13250,100,2,0.76,660554780,49815,69.40,13110,13450,13110,17090,9210,13150,13260.16,1.35,0,1980,13530,13340,13210,13020,12890,13435,13115,42,3940,500,8150,10,1,8499289,1126,6.43,1.93,12,0.59,2060.00,6881.00,36000,20240119,-63.19,12200,20241113,8.61,36000,-63.19,20240119,12200,8.61,20241113,36000,-63.19,20240119,12200,8.61,20241113,6.62,N,418470,500,42 억,,115034,N,N,55,N,00,N
20241125,151358,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13190,40,2,0.30,639093470,48193,67.14,13110,13450,13110,17090,9210,13150,13261.13,1.35,0,2626,13530,13340,13210,13020,12890,13435,13115,42,3940,500,8150,10,1,8499289,1121,6.40,1.92,12,0.57,2060.00,6881.00,36000,20240119,-63.36,12200,20241113,8.11,36000,-63.36,20240119,12200,8.11,20241113,36000,-63.36,20240119,12200,8.11,20241113,6.62,N,418470,500,42 억,,115034,N,N,0,N,00,N
20241125,141354,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13310,160,2,1.22,552576480,41641,58.01,13110,13450,13110,17090,9210,13150,13270.01,1.35,0,2289,13530,13340,13210,13020,12890,13435,13115,42,3940,500,8150,10,1,8499289,1131,6.46,1.93,12,0.49,2060.00,6881.00,36000,20240119,-63.03,12200,20241113,9.10,36000,-63.03,20240119,12200,9.10,20241113,36000,-63.03,20240119,12200,9.10,20241113,6.62,N,418470,500,42 억,,115034,N,N,0,N,00,N
20241125,131343,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13210,60,2,0.46,480721740,36211,50.45,13110,13450,13110,17090,9210,13150,13275.57,1.35,0,2419,13530,13340,13210,13020,12890,13435,13115,42,3940,500,8150,10,1,8499289,1123,6.41,1.92,12,0.43,2060.00,6881.00,36000,20240119,-63.31,12200,20241113,8.28,36000,-63.31,20240119,12200,8.28,20241113,36000,-63.31,20240119,12200,8.28,20241113,6.62,N,418470,500,42 억,,115034,N,N,0,N,00,N
20241125,121400,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13310,160,2,1.22,383827870,28900,40.26,13110,13450,13110,17090,9210,13150,13281.24,1.35,0,3270,13530,13340,13210,13020,12890,13435,13115,42,3940,500,8150,10,1,8499289,1131,6.46,1.93,12,0.34,2060.00,6881.00,36000,20240119,-63.03,12200,20241113,9.10,36000,-63.03,20240119,12200,9.10,20241113,36000,-63.03,20240119,12200,9.10,20241113,6.62,N,418470,500,42 억,,115034,N,N,0,N,00,N
20241125,111353,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13250,100,2,0.76,344152100,25916,36.11,13110,13450,13110,17090,9210,13150,13279.52,1.35,0,3765,13530,13340,13210,13020,12890,13435,13115,42,3940,500,8150,10,1,8499289,1126,6.43,1.93,12,0.30,2060.00,6881.00,36000,20240119,-63.19,12200,20241113,8.61,36000,-63.19,20240119,12200,8.61,20241113,36000,-63.19,20240119,12200,8.61,20241113,6.62,N,418470,500,42 억,,115034,N,N,0,N,00,N
20241125,101338,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13260,110,2,0.84,230530830,17345,24.16,13110,13450,13110,17090,9210,13150,13290.91,1.35,0,4289,13530,13340,13210,13020,12890,13435,13115,42,3940,500,8150,10,1,8499289,1127,6.44,1.93,12,0.20,2060.00,6881.00,36000,20240119,-63.17,12200,20241113,8.69,36000,-63.17,20240119,12200,8.69,20241113,36000,-63.17,20240119,12200,8.69,20241113,6.62,N,418470,500,42 억,,115034,N,N,0,N,00,N
20241125,091337,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13420,270,2,2.05,63567660,4791,6.67,13110,13450,13110,17090,9210,13150,13268.14,1.35,0,1594,13530,13340,13210,13020,12890,13435,13115,42,3940,500,8150,10,1,8499289,1141,6.51,1.95,12,0.06,2060.00,6881.00,36000,20240119,-62.72,12200,20241113,10.00,36000,-62.72,20240119,12200,10.00,20241113,36000,-62.72,20240119,12200,10.00,20241113,6.62,N,418470,500,42 억,,115034,N,N,0,N,00,N
20241122,161223,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13150,110,2,0.84,936064120,70856,76.99,13080,13400,13080,16950,9130,13040,13210.86,1.21,0,11803,13900,13470,13210,12780,12520,13340,12650,42,3910,500,8080,10,1,8499289,1118,6.38,1.91,12,0.83,2060.00,6881.00,36000,20240119,-63.47,12200,20241113,7.79,36000,-63.47,20240119,12200,7.79,20241113,36000,-63.47,20240119,12200,7.79,20241113,6.68,N,418470,500,42 억,,103081,N,N,20,N,00,N
20241122,151238,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13160,120,2,0.92,892054480,67510,73.36,13080,13400,13080,16950,9130,13040,13213.66,1.21,0,12179,13900,13470,13210,12780,12520,13340,12650,42,3910,500,8080,10,1,8499289,1119,6.39,1.91,12,0.79,2060.00,6881.00,36000,20240119,-63.44,12200,20241113,7.87,36000,-63.44,20240119,12200,7.87,20241113,36000,-63.44,20240119,12200,7.87,20241113,6.68,N,418470,500,42 억,,103081,N,N,20,N,00,N
20241122,141240,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13160,120,2,0.92,816193440,61767,67.12,13080,13400,13080,16950,9130,13040,13214.07,1.21,0,10278,13900,13470,13210,12780,12520,13340,12650,42,3910,500,8080,10,1,8499289,1119,6.39,1.91,12,0.73,2060.00,6881.00,36000,20240119,-63.44,12200,20241113,7.87,36000,-63.44,20240119,12200,7.87,20241113,36000,-63.44,20240119,12200,7.87,20241113,6.68,N,418470,500,42 억,,103081,N,N,20,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 161330 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13250 100 2 0.76 660554780 49815 69.40 13110 13450 13110 17090 9210 13150 13260.16 1.35 0 1980 13530 13340 13210 13020 12890 13435 13115 42 3940 500 8150 10 1 8499289 1126 6.43 1.93 12 0.59 2060.00 6881.00 36000 20240119 -63.19 12200 20241113 8.61 36000 -63.19 20240119 12200 8.61 20241113 36000 -63.19 20240119 12200 8.61 20241113 6.62 N 418470 500 42 억 115034 N N 55 N 00 N
3 20241125 151358 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13190 40 2 0.30 639093470 48193 67.14 13110 13450 13110 17090 9210 13150 13261.13 1.35 0 2626 13530 13340 13210 13020 12890 13435 13115 42 3940 500 8150 10 1 8499289 1121 6.40 1.92 12 0.57 2060.00 6881.00 36000 20240119 -63.36 12200 20241113 8.11 36000 -63.36 20240119 12200 8.11 20241113 36000 -63.36 20240119 12200 8.11 20241113 6.62 N 418470 500 42 억 115034 N N 0 N 00 N
4 20241125 141354 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13310 160 2 1.22 552576480 41641 58.01 13110 13450 13110 17090 9210 13150 13270.01 1.35 0 2289 13530 13340 13210 13020 12890 13435 13115 42 3940 500 8150 10 1 8499289 1131 6.46 1.93 12 0.49 2060.00 6881.00 36000 20240119 -63.03 12200 20241113 9.10 36000 -63.03 20240119 12200 9.10 20241113 36000 -63.03 20240119 12200 9.10 20241113 6.62 N 418470 500 42 억 115034 N N 0 N 00 N
5 20241125 131343 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13210 60 2 0.46 480721740 36211 50.45 13110 13450 13110 17090 9210 13150 13275.57 1.35 0 2419 13530 13340 13210 13020 12890 13435 13115 42 3940 500 8150 10 1 8499289 1123 6.41 1.92 12 0.43 2060.00 6881.00 36000 20240119 -63.31 12200 20241113 8.28 36000 -63.31 20240119 12200 8.28 20241113 36000 -63.31 20240119 12200 8.28 20241113 6.62 N 418470 500 42 억 115034 N N 0 N 00 N
6 20241125 121400 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13310 160 2 1.22 383827870 28900 40.26 13110 13450 13110 17090 9210 13150 13281.24 1.35 0 3270 13530 13340 13210 13020 12890 13435 13115 42 3940 500 8150 10 1 8499289 1131 6.46 1.93 12 0.34 2060.00 6881.00 36000 20240119 -63.03 12200 20241113 9.10 36000 -63.03 20240119 12200 9.10 20241113 36000 -63.03 20240119 12200 9.10 20241113 6.62 N 418470 500 42 억 115034 N N 0 N 00 N
7 20241125 111353 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13250 100 2 0.76 344152100 25916 36.11 13110 13450 13110 17090 9210 13150 13279.52 1.35 0 3765 13530 13340 13210 13020 12890 13435 13115 42 3940 500 8150 10 1 8499289 1126 6.43 1.93 12 0.30 2060.00 6881.00 36000 20240119 -63.19 12200 20241113 8.61 36000 -63.19 20240119 12200 8.61 20241113 36000 -63.19 20240119 12200 8.61 20241113 6.62 N 418470 500 42 억 115034 N N 0 N 00 N
8 20241125 101338 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13260 110 2 0.84 230530830 17345 24.16 13110 13450 13110 17090 9210 13150 13290.91 1.35 0 4289 13530 13340 13210 13020 12890 13435 13115 42 3940 500 8150 10 1 8499289 1127 6.44 1.93 12 0.20 2060.00 6881.00 36000 20240119 -63.17 12200 20241113 8.69 36000 -63.17 20240119 12200 8.69 20241113 36000 -63.17 20240119 12200 8.69 20241113 6.62 N 418470 500 42 억 115034 N N 0 N 00 N
9 20241125 091337 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13420 270 2 2.05 63567660 4791 6.67 13110 13450 13110 17090 9210 13150 13268.14 1.35 0 1594 13530 13340 13210 13020 12890 13435 13115 42 3940 500 8150 10 1 8499289 1141 6.51 1.95 12 0.06 2060.00 6881.00 36000 20240119 -62.72 12200 20241113 10.00 36000 -62.72 20240119 12200 10.00 20241113 36000 -62.72 20240119 12200 10.00 20241113 6.62 N 418470 500 42 억 115034 N N 0 N 00 N
10 20241122 161223 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13150 110 2 0.84 936064120 70856 76.99 13080 13400 13080 16950 9130 13040 13210.86 1.21 0 11803 13900 13470 13210 12780 12520 13340 12650 42 3910 500 8080 10 1 8499289 1118 6.38 1.91 12 0.83 2060.00 6881.00 36000 20240119 -63.47 12200 20241113 7.79 36000 -63.47 20240119 12200 7.79 20241113 36000 -63.47 20240119 12200 7.79 20241113 6.68 N 418470 500 42 억 103081 N N 20 N 00 N
11 20241122 151238 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13160 120 2 0.92 892054480 67510 73.36 13080 13400 13080 16950 9130 13040 13213.66 1.21 0 12179 13900 13470 13210 12780 12520 13340 12650 42 3910 500 8080 10 1 8499289 1119 6.39 1.91 12 0.79 2060.00 6881.00 36000 20240119 -63.44 12200 20241113 7.87 36000 -63.44 20240119 12200 7.87 20241113 36000 -63.44 20240119 12200 7.87 20241113 6.68 N 418470 500 42 억 103081 N N 20 N 00 N
12 20241122 141240 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13160 120 2 0.92 816193440 61767 67.12 13080 13400 13080 16950 9130 13040 13214.07 1.21 0 10278 13900 13470 13210 12780 12520 13340 12650 42 3910 500 8080 10 1 8499289 1119 6.39 1.91 12 0.73 2060.00 6881.00 36000 20240119 -63.44 12200 20241113 7.87 36000 -63.44 20240119 12200 7.87 20241113 36000 -63.44 20240119 12200 7.87 20241113 6.68 N 418470 500 42 억 103081 N N 20 N 00 N