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
461030/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
20241125,161410,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10860,550,2,5.33,1615504260,152103,72.53,10300,10880,10300,13400,7220,10310,10620.76,5.11,0,29584,11270,10790,10480,10000,9690,10635,9845,14,3090,100,6390,10,1,14017750,1522,-11.91,14.90,12,1.09,-912.00,729.00,40550,20240403,-73.22,8430,20240710,28.83,40550,-73.22,20240403,8430,28.83,20240710,40550,-73.22,20240403,8430,28.83,20240710,2.30,N,461030,100,14 억,,716247,N,N,0,N,00,N
20241125,151441,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10880,570,2,5.53,1555888890,146606,69.90,10300,10880,10300,13400,7220,10310,10612.83,5.11,0,27970,11270,10790,10480,10000,9690,10635,9845,14,3090,100,6390,10,1,14017750,1525,-11.93,14.92,12,1.05,-912.00,729.00,40550,20240403,-73.17,8430,20240710,29.06,40550,-73.17,20240403,8430,29.06,20240710,40550,-73.17,20240403,8430,29.06,20240710,2.30,N,461030,100,14 억,,716247,N,N,0,N,00,N
20241125,141435,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10840,530,2,5.14,1389292450,131202,62.56,10300,10860,10300,13400,7220,10310,10589.07,5.11,0,25892,11270,10790,10480,10000,9690,10635,9845,14,3090,100,6390,10,1,14017750,1520,-11.89,14.87,12,0.94,-912.00,729.00,40550,20240403,-73.27,8430,20240710,28.59,40550,-73.27,20240403,8430,28.59,20240710,40550,-73.27,20240403,8430,28.59,20240710,2.30,N,461030,100,14 억,,716247,N,N,0,N,00,N
20241125,131424,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10710,400,2,3.88,1271294440,120260,57.34,10300,10860,10300,13400,7220,10310,10571.33,5.11,0,25414,11270,10790,10480,10000,9690,10635,9845,14,3090,100,6390,10,1,14017750,1501,-11.74,14.69,12,0.86,-912.00,729.00,40550,20240403,-73.59,8430,20240710,27.05,40550,-73.59,20240403,8430,27.05,20240710,40550,-73.59,20240403,8430,27.05,20240710,2.30,N,461030,100,14 억,,716247,N,N,0,N,00,N
20241125,121442,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10800,490,2,4.75,1125428290,106688,50.87,10300,10860,10300,13400,7220,10310,10548.90,5.11,0,21390,11270,10790,10480,10000,9690,10635,9845,14,3090,100,6390,10,1,14017750,1514,-11.84,14.81,12,0.76,-912.00,729.00,40550,20240403,-73.37,8430,20240710,28.11,40550,-73.37,20240403,8430,28.11,20240710,40550,-73.37,20240403,8430,28.11,20240710,2.30,N,461030,100,14 억,,716247,N,N,0,N,00,N
20241125,111437,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10780,470,2,4.56,1042772790,99031,47.22,10300,10850,10300,13400,7220,10310,10529.88,5.11,0,18691,11270,10790,10480,10000,9690,10635,9845,14,3090,100,6390,10,1,14017750,1511,-11.82,14.79,12,0.71,-912.00,729.00,40550,20240403,-73.42,8430,20240710,27.88,40550,-73.42,20240403,8430,27.88,20240710,40550,-73.42,20240403,8430,27.88,20240710,2.30,N,461030,100,14 억,,716247,N,N,0,N,00,N
20241125,101421,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10540,230,2,2.23,670530200,64130,30.58,10300,10600,10300,13400,7220,10310,10455.92,5.11,0,20119,11270,10790,10480,10000,9690,10635,9845,14,3090,100,6390,10,1,14017750,1477,-11.56,14.46,12,0.46,-912.00,729.00,40550,20240403,-74.01,8430,20240710,25.03,40550,-74.01,20240403,8430,25.03,20240710,40550,-74.01,20240403,8430,25.03,20240710,2.30,N,461030,100,14 억,,716247,N,N,0,N,00,N
20241125,091418,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10410,100,2,0.97,309196230,29615,14.12,10300,10570,10300,13400,7220,10310,10440.76,5.11,0,16860,11270,10790,10480,10000,9690,10635,9845,14,3090,100,6390,10,1,14017750,1459,-11.41,14.28,12,0.21,-912.00,729.00,40550,20240403,-74.33,8430,20240710,23.49,40550,-74.33,20240403,8430,23.49,20240710,40550,-74.33,20240403,8430,23.49,20240710,2.30,N,461030,100,14 억,,716247,N,N,0,N,00,N
20241122,161300,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10310,-490,5,-4.54,2177321980,208293,112.92,10760,10960,10170,14040,7560,10800,10453.35,4.87,0,33875,11593,11196,10983,10586,10373,11090,10480,14,3240,100,6690,10,1,14017750,1445,-11.30,14.14,12,1.49,-912.00,729.00,40550,20240403,-74.57,8430,20240710,22.30,40550,-74.57,20240403,8430,22.30,20240710,40550,-74.57,20240403,8430,22.30,20240710,2.24,N,461030,100,14 억,,682362,N,N,0,N,00,N
20241122,151316,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10300,-500,5,-4.63,2129129350,203605,110.38,10760,10960,10170,14040,7560,10800,10457.06,4.87,0,32279,11593,11196,10983,10586,10373,11090,10480,14,3240,100,6690,10,1,14017750,1444,-11.29,14.13,12,1.45,-912.00,729.00,40550,20240403,-74.60,8430,20240710,22.18,40550,-74.60,20240403,8430,22.18,20240710,40550,-74.60,20240403,8430,22.18,20240710,2.24,N,461030,100,14 억,,682362,N,N,0,N,00,N
20241122,141318,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,10260,-540,5,-5.00,1810750590,172681,93.61,10760,10960,10170,14040,7560,10800,10486.00,4.87,0,23021,11593,11196,10983,10586,10373,11090,10480,14,3240,100,6690,10,1,14017750,1438,-11.25,14.07,12,1.23,-912.00,729.00,40550,20240403,-74.70,8430,20240710,21.71,40550,-74.70,20240403,8430,21.71,20240710,40550,-74.70,20240403,8430,21.71,20240710,2.24,N,461030,100,14 억,,682362,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 161410 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 10860 550 2 5.33 1615504260 152103 72.53 10300 10880 10300 13400 7220 10310 10620.76 5.11 0 29584 11270 10790 10480 10000 9690 10635 9845 14 3090 100 6390 10 1 14017750 1522 -11.91 14.90 12 1.09 -912.00 729.00 40550 20240403 -73.22 8430 20240710 28.83 40550 -73.22 20240403 8430 28.83 20240710 40550 -73.22 20240403 8430 28.83 20240710 2.30 N 461030 100 14 억 716247 N N 0 N 00 N
3 20241125 151441 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 10880 570 2 5.53 1555888890 146606 69.90 10300 10880 10300 13400 7220 10310 10612.83 5.11 0 27970 11270 10790 10480 10000 9690 10635 9845 14 3090 100 6390 10 1 14017750 1525 -11.93 14.92 12 1.05 -912.00 729.00 40550 20240403 -73.17 8430 20240710 29.06 40550 -73.17 20240403 8430 29.06 20240710 40550 -73.17 20240403 8430 29.06 20240710 2.30 N 461030 100 14 억 716247 N N 0 N 00 N
4 20241125 141435 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 10840 530 2 5.14 1389292450 131202 62.56 10300 10860 10300 13400 7220 10310 10589.07 5.11 0 25892 11270 10790 10480 10000 9690 10635 9845 14 3090 100 6390 10 1 14017750 1520 -11.89 14.87 12 0.94 -912.00 729.00 40550 20240403 -73.27 8430 20240710 28.59 40550 -73.27 20240403 8430 28.59 20240710 40550 -73.27 20240403 8430 28.59 20240710 2.30 N 461030 100 14 억 716247 N N 0 N 00 N
5 20241125 131424 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 10710 400 2 3.88 1271294440 120260 57.34 10300 10860 10300 13400 7220 10310 10571.33 5.11 0 25414 11270 10790 10480 10000 9690 10635 9845 14 3090 100 6390 10 1 14017750 1501 -11.74 14.69 12 0.86 -912.00 729.00 40550 20240403 -73.59 8430 20240710 27.05 40550 -73.59 20240403 8430 27.05 20240710 40550 -73.59 20240403 8430 27.05 20240710 2.30 N 461030 100 14 억 716247 N N 0 N 00 N
6 20241125 121442 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 10800 490 2 4.75 1125428290 106688 50.87 10300 10860 10300 13400 7220 10310 10548.90 5.11 0 21390 11270 10790 10480 10000 9690 10635 9845 14 3090 100 6390 10 1 14017750 1514 -11.84 14.81 12 0.76 -912.00 729.00 40550 20240403 -73.37 8430 20240710 28.11 40550 -73.37 20240403 8430 28.11 20240710 40550 -73.37 20240403 8430 28.11 20240710 2.30 N 461030 100 14 억 716247 N N 0 N 00 N
7 20241125 111437 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 10780 470 2 4.56 1042772790 99031 47.22 10300 10850 10300 13400 7220 10310 10529.88 5.11 0 18691 11270 10790 10480 10000 9690 10635 9845 14 3090 100 6390 10 1 14017750 1511 -11.82 14.79 12 0.71 -912.00 729.00 40550 20240403 -73.42 8430 20240710 27.88 40550 -73.42 20240403 8430 27.88 20240710 40550 -73.42 20240403 8430 27.88 20240710 2.30 N 461030 100 14 억 716247 N N 0 N 00 N
8 20241125 101421 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 10540 230 2 2.23 670530200 64130 30.58 10300 10600 10300 13400 7220 10310 10455.92 5.11 0 20119 11270 10790 10480 10000 9690 10635 9845 14 3090 100 6390 10 1 14017750 1477 -11.56 14.46 12 0.46 -912.00 729.00 40550 20240403 -74.01 8430 20240710 25.03 40550 -74.01 20240403 8430 25.03 20240710 40550 -74.01 20240403 8430 25.03 20240710 2.30 N 461030 100 14 억 716247 N N 0 N 00 N
9 20241125 091418 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 10410 100 2 0.97 309196230 29615 14.12 10300 10570 10300 13400 7220 10310 10440.76 5.11 0 16860 11270 10790 10480 10000 9690 10635 9845 14 3090 100 6390 10 1 14017750 1459 -11.41 14.28 12 0.21 -912.00 729.00 40550 20240403 -74.33 8430 20240710 23.49 40550 -74.33 20240403 8430 23.49 20240710 40550 -74.33 20240403 8430 23.49 20240710 2.30 N 461030 100 14 억 716247 N N 0 N 00 N
10 20241122 161300 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 10310 -490 5 -4.54 2177321980 208293 112.92 10760 10960 10170 14040 7560 10800 10453.35 4.87 0 33875 11593 11196 10983 10586 10373 11090 10480 14 3240 100 6690 10 1 14017750 1445 -11.30 14.14 12 1.49 -912.00 729.00 40550 20240403 -74.57 8430 20240710 22.30 40550 -74.57 20240403 8430 22.30 20240710 40550 -74.57 20240403 8430 22.30 20240710 2.24 N 461030 100 14 억 682362 N N 0 N 00 N
11 20241122 151316 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 10300 -500 5 -4.63 2129129350 203605 110.38 10760 10960 10170 14040 7560 10800 10457.06 4.87 0 32279 11593 11196 10983 10586 10373 11090 10480 14 3240 100 6690 10 1 14017750 1444 -11.29 14.13 12 1.45 -912.00 729.00 40550 20240403 -74.60 8430 20240710 22.18 40550 -74.60 20240403 8430 22.18 20240710 40550 -74.60 20240403 8430 22.18 20240710 2.24 N 461030 100 14 억 682362 N N 0 N 00 N
12 20241122 141318 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 10260 -540 5 -5.00 1810750590 172681 93.61 10760 10960 10170 14040 7560 10800 10486.00 4.87 0 23021 11593 11196 10983 10586 10373 11090 10480 14 3240 100 6690 10 1 14017750 1438 -11.25 14.07 12 1.23 -912.00 729.00 40550 20240403 -74.70 8430 20240710 21.71 40550 -74.70 20240403 8430 21.71 20240710 40550 -74.70 20240403 8430 21.71 20240710 2.24 N 461030 100 14 억 682362 N N 0 N 00 N