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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045100/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
20241126,160532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17200,200,2,1.18,637351720,37304,151.82,17040,17210,16830,22100,11900,17000,17085.31,14.62,0,4672,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3096,4.00,0.57,12,0.21,4298.00,30401.00,22400,20240417,-23.21,14790,20231205,16.29,22400,-23.21,20240417,14900,15.44,20240118,22400,-23.21,20240417,14790,16.29,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N
20241126,150534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17210,210,2,1.24,560467310,32833,133.62,17040,17210,16830,22100,11900,17000,17070.24,14.62,0,5267,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3098,4.00,0.57,12,0.18,4298.00,30401.00,22400,20240417,-23.17,14790,20231205,16.36,22400,-23.17,20240417,14900,15.50,20240118,22400,-23.17,20240417,14790,16.36,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N
20241126,140532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17070,70,2,0.41,347031720,20385,82.96,17040,17100,16830,22100,11900,17000,17023.88,14.62,0,3264,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3073,3.97,0.56,12,0.11,4298.00,30401.00,22400,20240417,-23.79,14790,20231205,15.42,22400,-23.79,20240417,14900,14.56,20240118,22400,-23.79,20240417,14790,15.42,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N
20241126,130532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17080,80,2,0.47,298479010,17536,71.37,17040,17100,16830,22100,11900,17000,17020.93,14.62,0,2366,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3074,3.97,0.56,12,0.10,4298.00,30401.00,22400,20240417,-23.75,14790,20231205,15.48,22400,-23.75,20240417,14900,14.63,20240118,22400,-23.75,20240417,14790,15.48,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N
20241126,120537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17030,30,2,0.18,156992620,9236,37.59,17040,17100,16830,22100,11900,17000,16997.90,14.62,0,1401,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3065,3.96,0.56,12,0.05,4298.00,30401.00,22400,20240417,-23.97,14790,20231205,15.15,22400,-23.97,20240417,14900,14.30,20240118,22400,-23.97,20240417,14790,15.15,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N
20241126,110540,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17000,0,3,0.00,141116750,8303,33.79,17040,17100,16830,22100,11900,17000,16995.87,14.62,0,1340,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3060,3.96,0.56,12,0.05,4298.00,30401.00,22400,20240417,-24.11,14790,20231205,14.94,22400,-24.11,20240417,14900,14.09,20240118,22400,-24.11,20240417,14790,14.94,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N
20241126,100539,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17010,10,2,0.06,87308070,5139,20.91,17040,17100,16830,22100,11900,17000,16989.31,14.62,0,1005,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3062,3.96,0.56,12,0.03,4298.00,30401.00,22400,20240417,-24.06,14790,20231205,15.01,22400,-24.06,20240417,14900,14.16,20240118,22400,-24.06,20240417,14790,15.01,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N
20241126,090534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16920,-80,5,-0.47,4473720,264,1.07,17040,17040,16920,22100,11900,17000,16945.91,14.62,0,-94,17153,17076,16943,16866,16733,17115,16905,90,5100,500,12580,10,1,18000000,3046,3.94,0.56,12,0.00,4298.00,30401.00,22400,20240417,-24.46,14790,20231205,14.40,22400,-24.46,20240417,14900,13.56,20240118,22400,-24.46,20240417,14790,14.40,20231205,1.59,N,045100,500,90 억,,2631182,N,N,151,N,00,N
20241125,160523,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17000,190,2,1.13,416062310,24569,92.78,16950,17020,16810,21850,11770,16810,16934.44,14.59,0,3017,17003,16906,16803,16706,16603,16855,16655,90,5040,500,12430,10,1,18000000,3060,3.96,0.56,12,0.14,4298.00,30401.00,22400,20240417,-24.11,14790,20231205,14.94,22400,-24.11,20240417,14900,14.09,20240118,22400,-24.11,20240417,14790,14.94,20231205,1.60,N,045100,500,90 억,,2626288,N,N,151,N,00,N
20241125,150532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17000,190,2,1.13,404670060,23899,90.25,16950,17020,16810,21850,11770,16810,16932.51,14.59,0,3014,17003,16906,16803,16706,16603,16855,16655,90,5040,500,12430,10,1,18000000,3060,3.96,0.56,12,0.13,4298.00,30401.00,22400,20240417,-24.11,14790,20231205,14.94,22400,-24.11,20240417,14900,14.09,20240118,22400,-24.11,20240417,14790,14.94,20231205,1.60,N,045100,500,90 억,,2626288,N,N,39,N,00,N
20241125,140532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16990,180,2,1.07,323036050,19093,72.10,16950,17000,16810,21850,11770,16810,16919.08,14.59,0,1057,17003,16906,16803,16706,16603,16855,16655,90,5040,500,12430,10,1,18000000,3058,3.95,0.56,12,0.11,4298.00,30401.00,22400,20240417,-24.15,14790,20231205,14.87,22400,-24.15,20240417,14900,14.03,20240118,22400,-24.15,20240417,14790,14.87,20231205,1.60,N,045100,500,90 억,,2626288,N,N,39,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 20241126 160532 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 17200 200 2 1.18 637351720 37304 151.82 17040 17210 16830 22100 11900 17000 17085.31 14.62 0 4672 17153 17076 16943 16866 16733 17115 16905 90 5100 500 12580 10 1 18000000 3096 4.00 0.57 12 0.21 4298.00 30401.00 22400 20240417 -23.21 14790 20231205 16.29 22400 -23.21 20240417 14900 15.44 20240118 22400 -23.21 20240417 14790 16.29 20231205 1.59 N 045100 500 90 억 2631182 N N 151 N 00 N
3 20241126 150534 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 17210 210 2 1.24 560467310 32833 133.62 17040 17210 16830 22100 11900 17000 17070.24 14.62 0 5267 17153 17076 16943 16866 16733 17115 16905 90 5100 500 12580 10 1 18000000 3098 4.00 0.57 12 0.18 4298.00 30401.00 22400 20240417 -23.17 14790 20231205 16.36 22400 -23.17 20240417 14900 15.50 20240118 22400 -23.17 20240417 14790 16.36 20231205 1.59 N 045100 500 90 억 2631182 N N 151 N 00 N
4 20241126 140532 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 17070 70 2 0.41 347031720 20385 82.96 17040 17100 16830 22100 11900 17000 17023.88 14.62 0 3264 17153 17076 16943 16866 16733 17115 16905 90 5100 500 12580 10 1 18000000 3073 3.97 0.56 12 0.11 4298.00 30401.00 22400 20240417 -23.79 14790 20231205 15.42 22400 -23.79 20240417 14900 14.56 20240118 22400 -23.79 20240417 14790 15.42 20231205 1.59 N 045100 500 90 억 2631182 N N 151 N 00 N
5 20241126 130532 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 17080 80 2 0.47 298479010 17536 71.37 17040 17100 16830 22100 11900 17000 17020.93 14.62 0 2366 17153 17076 16943 16866 16733 17115 16905 90 5100 500 12580 10 1 18000000 3074 3.97 0.56 12 0.10 4298.00 30401.00 22400 20240417 -23.75 14790 20231205 15.48 22400 -23.75 20240417 14900 14.63 20240118 22400 -23.75 20240417 14790 15.48 20231205 1.59 N 045100 500 90 억 2631182 N N 151 N 00 N
6 20241126 120537 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 17030 30 2 0.18 156992620 9236 37.59 17040 17100 16830 22100 11900 17000 16997.90 14.62 0 1401 17153 17076 16943 16866 16733 17115 16905 90 5100 500 12580 10 1 18000000 3065 3.96 0.56 12 0.05 4298.00 30401.00 22400 20240417 -23.97 14790 20231205 15.15 22400 -23.97 20240417 14900 14.30 20240118 22400 -23.97 20240417 14790 15.15 20231205 1.59 N 045100 500 90 억 2631182 N N 151 N 00 N
7 20241126 110540 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 17000 0 3 0.00 141116750 8303 33.79 17040 17100 16830 22100 11900 17000 16995.87 14.62 0 1340 17153 17076 16943 16866 16733 17115 16905 90 5100 500 12580 10 1 18000000 3060 3.96 0.56 12 0.05 4298.00 30401.00 22400 20240417 -24.11 14790 20231205 14.94 22400 -24.11 20240417 14900 14.09 20240118 22400 -24.11 20240417 14790 14.94 20231205 1.59 N 045100 500 90 억 2631182 N N 151 N 00 N
8 20241126 100539 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 17010 10 2 0.06 87308070 5139 20.91 17040 17100 16830 22100 11900 17000 16989.31 14.62 0 1005 17153 17076 16943 16866 16733 17115 16905 90 5100 500 12580 10 1 18000000 3062 3.96 0.56 12 0.03 4298.00 30401.00 22400 20240417 -24.06 14790 20231205 15.01 22400 -24.06 20240417 14900 14.16 20240118 22400 -24.06 20240417 14790 15.01 20231205 1.59 N 045100 500 90 억 2631182 N N 151 N 00 N
9 20241126 090534 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 16920 -80 5 -0.47 4473720 264 1.07 17040 17040 16920 22100 11900 17000 16945.91 14.62 0 -94 17153 17076 16943 16866 16733 17115 16905 90 5100 500 12580 10 1 18000000 3046 3.94 0.56 12 0.00 4298.00 30401.00 22400 20240417 -24.46 14790 20231205 14.40 22400 -24.46 20240417 14900 13.56 20240118 22400 -24.46 20240417 14790 14.40 20231205 1.59 N 045100 500 90 억 2631182 N N 151 N 00 N
10 20241125 160523 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 17000 190 2 1.13 416062310 24569 92.78 16950 17020 16810 21850 11770 16810 16934.44 14.59 0 3017 17003 16906 16803 16706 16603 16855 16655 90 5040 500 12430 10 1 18000000 3060 3.96 0.56 12 0.14 4298.00 30401.00 22400 20240417 -24.11 14790 20231205 14.94 22400 -24.11 20240417 14900 14.09 20240118 22400 -24.11 20240417 14790 14.94 20231205 1.60 N 045100 500 90 억 2626288 N N 151 N 00 N
11 20241125 150532 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 17000 190 2 1.13 404670060 23899 90.25 16950 17020 16810 21850 11770 16810 16932.51 14.59 0 3014 17003 16906 16803 16706 16603 16855 16655 90 5040 500 12430 10 1 18000000 3060 3.96 0.56 12 0.13 4298.00 30401.00 22400 20240417 -24.11 14790 20231205 14.94 22400 -24.11 20240417 14900 14.09 20240118 22400 -24.11 20240417 14790 14.94 20231205 1.60 N 045100 500 90 억 2626288 N N 39 N 00 N
12 20241125 140532 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 16990 180 2 1.07 323036050 19093 72.10 16950 17000 16810 21850 11770 16810 16919.08 14.59 0 1057 17003 16906 16803 16706 16603 16855 16655 90 5040 500 12430 10 1 18000000 3058 3.95 0.56 12 0.11 4298.00 30401.00 22400 20240417 -24.15 14790 20231205 14.87 22400 -24.15 20240417 14900 14.03 20240118 22400 -24.15 20240417 14790 14.87 20231205 1.60 N 045100 500 90 억 2626288 N N 39 N 00 N