ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042000/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
20241120,160453,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30000,700,2,2.39,47302202550,1516790,451.58,29700,32650,29550,38050,20550,29300,31186.76,15.63,0,-42097,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7276,69.93,3.92,12,6.25,429.00,7659.00,42950,20240626,-30.15,11800,20231113,154.24,42950,-30.15,20240626,14660,104.64,20240426,42950,-30.15,20240626,14650,104.78,20231120,3.80,N,042000,500,121 억,,3791732,N,N,90,N,00,N
20241120,150502,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29850,550,2,1.88,46078118800,1475887,439.40,29700,32650,29550,38050,20550,29300,31221.34,15.63,0,-46049,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7240,69.58,3.90,12,6.09,429.00,7659.00,42950,20240626,-30.50,11800,20231113,152.97,42950,-30.50,20240626,14660,103.62,20240426,42950,-30.50,20240626,14650,103.75,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N
20241120,140500,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30700,1400,2,4.78,43248713800,1382357,411.55,29700,32650,29550,38050,20550,29300,31286.99,15.63,0,-55090,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7446,71.56,4.01,12,5.70,429.00,7659.00,42950,20240626,-28.52,11800,20231113,160.17,42950,-28.52,20240626,14660,109.41,20240426,42950,-28.52,20240626,14650,109.56,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N
20241120,130501,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31100,1800,2,6.14,41402596700,1322473,393.73,29700,32650,29550,38050,20550,29300,31307.78,15.63,0,-44440,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7543,72.49,4.06,12,5.45,429.00,7659.00,42950,20240626,-27.59,11800,20231113,163.56,42950,-27.59,20240626,14660,112.14,20240426,42950,-27.59,20240626,14650,112.29,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N
20241120,120502,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31100,1800,2,6.14,39631876200,1265426,376.74,29700,32650,29550,38050,20550,29300,31319.87,15.63,0,-49096,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7543,72.49,4.06,12,5.22,429.00,7659.00,42950,20240626,-27.59,11800,20231113,163.56,42950,-27.59,20240626,14660,112.14,20240426,42950,-27.59,20240626,14650,112.29,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N
20241120,110500,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30100,800,2,2.73,35956589350,1145857,341.14,29700,32650,29550,38050,20550,29300,31380.64,15.63,0,-29324,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7300,70.16,3.93,12,4.72,429.00,7659.00,42950,20240626,-29.92,11800,20231113,155.08,42950,-29.92,20240626,14660,105.32,20240426,42950,-29.92,20240626,14650,105.46,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N
20241120,100500,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31100,1800,2,6.14,30811445000,976662,290.77,29700,32650,29550,38050,20550,29300,31548.96,15.63,0,-43945,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7543,72.49,4.06,12,4.03,429.00,7659.00,42950,20240626,-27.59,11800,20231113,163.56,42950,-27.59,20240626,14660,112.14,20240426,42950,-27.59,20240626,14650,112.29,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N
20241120,090459,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,31500,2200,2,7.51,4898783900,158593,47.22,29700,31800,29550,38050,20550,29300,30894.50,15.63,0,18559,30766,30032,29366,28632,27966,30400,29000,121,8750,500,18160,50,1,24253054,7640,73.43,4.11,12,0.65,429.00,7659.00,42950,20240626,-26.66,11800,20231113,166.95,42950,-26.66,20240626,14660,114.87,20240426,42950,-26.66,20240626,14650,115.02,20231120,3.80,N,042000,500,121 억,,3791732,N,N,291,N,00,N
20241119,160437,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29300,200,2,0.69,9694763150,330899,81.54,28800,30100,28700,37800,20400,29100,29298.25,15.61,0,3829,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7106,68.30,3.83,12,1.36,429.00,7659.00,42950,20240626,-31.78,11800,20231110,148.31,42950,-31.78,20240626,14660,99.86,20240426,42950,-31.78,20240626,14650,100.00,20231120,3.85,N,042000,500,121 억,,3784884,N,N,291,N,00,N
20241119,150442,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29050,-50,5,-0.17,9260194850,316009,77.87,28800,30100,28700,37800,20400,29100,29303.58,15.61,0,894,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7046,67.72,3.79,12,1.30,429.00,7659.00,42950,20240626,-32.36,11800,20231110,146.19,42950,-32.36,20240626,14660,98.16,20240426,42950,-32.36,20240626,14650,98.29,20231120,3.85,N,042000,500,121 억,,3784884,N,N,565,N,00,N
20241119,140440,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29150,50,2,0.17,8639212300,294689,72.62,28800,30100,28700,37800,20400,29100,29316.37,15.61,0,144,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7070,67.95,3.81,12,1.22,429.00,7659.00,42950,20240626,-32.13,11800,20231110,147.03,42950,-32.13,20240626,14660,98.84,20240426,42950,-32.13,20240626,14650,98.98,20231120,3.85,N,042000,500,121 억,,3784884,N,N,565,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 20241120 160453 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 30000 700 2 2.39 47302202550 1516790 451.58 29700 32650 29550 38050 20550 29300 31186.76 15.63 0 -42097 30766 30032 29366 28632 27966 30400 29000 121 8750 500 18160 50 1 24253054 7276 69.93 3.92 12 6.25 429.00 7659.00 42950 20240626 -30.15 11800 20231113 154.24 42950 -30.15 20240626 14660 104.64 20240426 42950 -30.15 20240626 14650 104.78 20231120 3.80 N 042000 500 121 억 3791732 N N 90 N 00 N
3 20241120 150502 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 29850 550 2 1.88 46078118800 1475887 439.40 29700 32650 29550 38050 20550 29300 31221.34 15.63 0 -46049 30766 30032 29366 28632 27966 30400 29000 121 8750 500 18160 50 1 24253054 7240 69.58 3.90 12 6.09 429.00 7659.00 42950 20240626 -30.50 11800 20231113 152.97 42950 -30.50 20240626 14660 103.62 20240426 42950 -30.50 20240626 14650 103.75 20231120 3.80 N 042000 500 121 억 3791732 N N 291 N 00 N
4 20241120 140500 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 30700 1400 2 4.78 43248713800 1382357 411.55 29700 32650 29550 38050 20550 29300 31286.99 15.63 0 -55090 30766 30032 29366 28632 27966 30400 29000 121 8750 500 18160 50 1 24253054 7446 71.56 4.01 12 5.70 429.00 7659.00 42950 20240626 -28.52 11800 20231113 160.17 42950 -28.52 20240626 14660 109.41 20240426 42950 -28.52 20240626 14650 109.56 20231120 3.80 N 042000 500 121 억 3791732 N N 291 N 00 N
5 20241120 130501 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 31100 1800 2 6.14 41402596700 1322473 393.73 29700 32650 29550 38050 20550 29300 31307.78 15.63 0 -44440 30766 30032 29366 28632 27966 30400 29000 121 8750 500 18160 50 1 24253054 7543 72.49 4.06 12 5.45 429.00 7659.00 42950 20240626 -27.59 11800 20231113 163.56 42950 -27.59 20240626 14660 112.14 20240426 42950 -27.59 20240626 14650 112.29 20231120 3.80 N 042000 500 121 억 3791732 N N 291 N 00 N
6 20241120 120502 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 31100 1800 2 6.14 39631876200 1265426 376.74 29700 32650 29550 38050 20550 29300 31319.87 15.63 0 -49096 30766 30032 29366 28632 27966 30400 29000 121 8750 500 18160 50 1 24253054 7543 72.49 4.06 12 5.22 429.00 7659.00 42950 20240626 -27.59 11800 20231113 163.56 42950 -27.59 20240626 14660 112.14 20240426 42950 -27.59 20240626 14650 112.29 20231120 3.80 N 042000 500 121 억 3791732 N N 291 N 00 N
7 20241120 110500 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 30100 800 2 2.73 35956589350 1145857 341.14 29700 32650 29550 38050 20550 29300 31380.64 15.63 0 -29324 30766 30032 29366 28632 27966 30400 29000 121 8750 500 18160 50 1 24253054 7300 70.16 3.93 12 4.72 429.00 7659.00 42950 20240626 -29.92 11800 20231113 155.08 42950 -29.92 20240626 14660 105.32 20240426 42950 -29.92 20240626 14650 105.46 20231120 3.80 N 042000 500 121 억 3791732 N N 291 N 00 N
8 20241120 100500 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 31100 1800 2 6.14 30811445000 976662 290.77 29700 32650 29550 38050 20550 29300 31548.96 15.63 0 -43945 30766 30032 29366 28632 27966 30400 29000 121 8750 500 18160 50 1 24253054 7543 72.49 4.06 12 4.03 429.00 7659.00 42950 20240626 -27.59 11800 20231113 163.56 42950 -27.59 20240626 14660 112.14 20240426 42950 -27.59 20240626 14650 112.29 20231120 3.80 N 042000 500 121 억 3791732 N N 291 N 00 N
9 20241120 090459 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 31500 2200 2 7.51 4898783900 158593 47.22 29700 31800 29550 38050 20550 29300 30894.50 15.63 0 18559 30766 30032 29366 28632 27966 30400 29000 121 8750 500 18160 50 1 24253054 7640 73.43 4.11 12 0.65 429.00 7659.00 42950 20240626 -26.66 11800 20231113 166.95 42950 -26.66 20240626 14660 114.87 20240426 42950 -26.66 20240626 14650 115.02 20231120 3.80 N 042000 500 121 억 3791732 N N 291 N 00 N
10 20241119 160437 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 29300 200 2 0.69 9694763150 330899 81.54 28800 30100 28700 37800 20400 29100 29298.25 15.61 0 3829 31300 30200 29550 28450 27800 29875 28125 121 8700 500 18040 50 1 24253054 7106 68.30 3.83 12 1.36 429.00 7659.00 42950 20240626 -31.78 11800 20231110 148.31 42950 -31.78 20240626 14660 99.86 20240426 42950 -31.78 20240626 14650 100.00 20231120 3.85 N 042000 500 121 억 3784884 N N 291 N 00 N
11 20241119 150442 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 29050 -50 5 -0.17 9260194850 316009 77.87 28800 30100 28700 37800 20400 29100 29303.58 15.61 0 894 31300 30200 29550 28450 27800 29875 28125 121 8700 500 18040 50 1 24253054 7046 67.72 3.79 12 1.30 429.00 7659.00 42950 20240626 -32.36 11800 20231110 146.19 42950 -32.36 20240626 14660 98.16 20240426 42950 -32.36 20240626 14650 98.29 20231120 3.85 N 042000 500 121 억 3784884 N N 565 N 00 N
12 20241119 140440 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 29150 50 2 0.17 8639212300 294689 72.62 28800 30100 28700 37800 20400 29100 29316.37 15.61 0 144 31300 30200 29550 28450 27800 29875 28125 121 8700 500 18040 50 1 24253054 7070 67.95 3.81 12 1.22 429.00 7659.00 42950 20240626 -32.13 11800 20231110 147.03 42950 -32.13 20240626 14660 98.84 20240426 42950 -32.13 20240626 14650 98.98 20231120 3.85 N 042000 500 121 억 3784884 N N 565 N 00 N