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
036120/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
20241125,160443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,20,2,1.00,114911997,57009,83.58,1993,2035,1993,2605,1405,2005,2015.68,1.35,0,21919,2041,2023,2002,1984,1963,2032,1993,178,600,500,1440,5,1,35500000,719,155.77,2.45,12,0.16,13.00,825.00,4250,20240111,-52.35,1955,20241115,3.58,4250,-52.35,20240111,1955,3.58,20241115,4250,-52.35,20240111,1955,3.58,20241115,2.00,N,036120,500,177 억,,479985,N,N,0,N,00,N
20241125,150450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,25,2,1.25,108373797,53787,78.86,1993,2035,1993,2605,1405,2005,2014.87,1.35,0,22129,2041,2023,2002,1984,1963,2032,1993,178,600,500,1440,5,1,35500000,721,156.15,2.46,12,0.15,13.00,825.00,4250,20240111,-52.24,1955,20241115,3.84,4250,-52.24,20240111,1955,3.84,20241115,4250,-52.24,20240111,1955,3.84,20241115,2.00,N,036120,500,177 억,,479985,N,N,0,N,00,N
20241125,140451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,5,2,0.25,82700977,41096,60.25,1993,2030,1993,2605,1405,2005,2012.39,1.35,0,14457,2041,2023,2002,1984,1963,2032,1993,178,600,500,1440,5,1,35500000,714,154.62,2.44,12,0.12,13.00,825.00,4250,20240111,-52.71,1955,20241115,2.81,4250,-52.71,20240111,1955,2.81,20241115,4250,-52.71,20240111,1955,2.81,20241115,2.00,N,036120,500,177 억,,479985,N,N,0,N,00,N
20241125,130446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,10,2,0.50,74150687,36849,54.03,1993,2030,1993,2605,1405,2005,2012.29,1.35,0,13391,2041,2023,2002,1984,1963,2032,1993,178,600,500,1440,5,1,35500000,715,155.00,2.44,12,0.10,13.00,825.00,4250,20240111,-52.59,1955,20241115,3.07,4250,-52.59,20240111,1955,3.07,20241115,4250,-52.59,20240111,1955,3.07,20241115,2.00,N,036120,500,177 억,,479985,N,N,0,N,00,N
20241125,120451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,15,2,0.75,60187677,29902,43.84,1993,2030,1993,2605,1405,2005,2012.83,1.35,0,11827,2041,2023,2002,1984,1963,2032,1993,178,600,500,1440,5,1,35500000,717,155.38,2.45,12,0.08,13.00,825.00,4250,20240111,-52.47,1955,20241115,3.32,4250,-52.47,20240111,1955,3.32,20241115,4250,-52.47,20240111,1955,3.32,20241115,2.00,N,036120,500,177 억,,479985,N,N,0,N,00,N
20241125,110448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,5,2,0.25,56219312,27931,40.95,1993,2030,1993,2605,1405,2005,2012.80,1.35,0,12885,2041,2023,2002,1984,1963,2032,1993,178,600,500,1440,5,1,35500000,714,154.62,2.44,12,0.08,13.00,825.00,4250,20240111,-52.71,1955,20241115,2.81,4250,-52.71,20240111,1955,2.81,20241115,4250,-52.71,20240111,1955,2.81,20241115,2.00,N,036120,500,177 억,,479985,N,N,0,N,00,N
20241125,100443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,10,2,0.50,43321067,21525,31.56,1993,2030,1993,2605,1405,2005,2012.60,1.35,0,11157,2041,2023,2002,1984,1963,2032,1993,178,600,500,1440,5,1,35500000,715,155.00,2.44,12,0.06,13.00,825.00,4250,20240111,-52.59,1955,20241115,3.07,4250,-52.59,20240111,1955,3.07,20241115,4250,-52.59,20240111,1955,3.07,20241115,2.00,N,036120,500,177 억,,479985,N,N,0,N,00,N
20241125,090444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-5,5,-0.25,3652607,1827,2.68,1993,2015,1993,2605,1405,2005,1999.21,1.35,0,487,2041,2023,2002,1984,1963,2032,1993,178,600,500,1440,5,1,35500000,710,153.85,2.42,12,0.01,13.00,825.00,4250,20240111,-52.94,1955,20241115,2.30,4250,-52.94,20240111,1955,2.30,20241115,4250,-52.94,20240111,1955,2.30,20241115,2.00,N,036120,500,177 억,,479985,N,N,0,N,00,N
20241122,160423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,0,3,0.00,136086831,68119,116.77,1981,2020,1981,2605,1405,2005,1997.78,1.35,0,1928,2045,2025,2010,1990,1975,2017,1982,178,600,500,1440,5,1,35500000,712,154.23,2.43,12,0.19,13.00,825.00,4250,20240111,-52.82,1955,20241115,2.56,4250,-52.82,20240111,1955,2.56,20241115,4250,-52.82,20240111,1955,2.56,20241115,2.06,N,036120,500,177 억,,478058,N,N,0,N,00,N
20241122,150425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1994,-11,5,-0.55,133276887,66715,114.37,1981,2020,1981,2605,1405,2005,1997.70,1.35,0,2063,2045,2025,2010,1990,1975,2017,1982,178,600,500,1440,1,1,35500000,708,153.38,2.42,12,0.19,13.00,825.00,4250,20240111,-53.08,1955,20241115,1.99,4250,-53.08,20240111,1955,1.99,20241115,4250,-53.08,20240111,1955,1.99,20241115,2.06,N,036120,500,177 억,,478058,N,N,0,N,00,N
20241122,140428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-5,5,-0.25,91102086,45579,78.13,1981,2020,1981,2605,1405,2005,1998.77,1.35,0,3968,2045,2025,2010,1990,1975,2017,1982,178,600,500,1440,5,1,35500000,710,153.85,2.42,12,0.13,13.00,825.00,4250,20240111,-52.94,1955,20241115,2.30,4250,-52.94,20240111,1955,2.30,20241115,4250,-52.94,20240111,1955,2.30,20241115,2.06,N,036120,500,177 억,,478058,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 160443 57 100.00 KOSDAQ 기타서비스 N N N N N 2025 20 2 1.00 114911997 57009 83.58 1993 2035 1993 2605 1405 2005 2015.68 1.35 0 21919 2041 2023 2002 1984 1963 2032 1993 178 600 500 1440 5 1 35500000 719 155.77 2.45 12 0.16 13.00 825.00 4250 20240111 -52.35 1955 20241115 3.58 4250 -52.35 20240111 1955 3.58 20241115 4250 -52.35 20240111 1955 3.58 20241115 2.00 N 036120 500 177 억 479985 N N 0 N 00 N
3 20241125 150450 57 100.00 KOSDAQ 기타서비스 N N N N N 2030 25 2 1.25 108373797 53787 78.86 1993 2035 1993 2605 1405 2005 2014.87 1.35 0 22129 2041 2023 2002 1984 1963 2032 1993 178 600 500 1440 5 1 35500000 721 156.15 2.46 12 0.15 13.00 825.00 4250 20240111 -52.24 1955 20241115 3.84 4250 -52.24 20240111 1955 3.84 20241115 4250 -52.24 20240111 1955 3.84 20241115 2.00 N 036120 500 177 억 479985 N N 0 N 00 N
4 20241125 140451 57 100.00 KOSDAQ 기타서비스 N N N N N 2010 5 2 0.25 82700977 41096 60.25 1993 2030 1993 2605 1405 2005 2012.39 1.35 0 14457 2041 2023 2002 1984 1963 2032 1993 178 600 500 1440 5 1 35500000 714 154.62 2.44 12 0.12 13.00 825.00 4250 20240111 -52.71 1955 20241115 2.81 4250 -52.71 20240111 1955 2.81 20241115 4250 -52.71 20240111 1955 2.81 20241115 2.00 N 036120 500 177 억 479985 N N 0 N 00 N
5 20241125 130446 57 100.00 KOSDAQ 기타서비스 N N N N N 2015 10 2 0.50 74150687 36849 54.03 1993 2030 1993 2605 1405 2005 2012.29 1.35 0 13391 2041 2023 2002 1984 1963 2032 1993 178 600 500 1440 5 1 35500000 715 155.00 2.44 12 0.10 13.00 825.00 4250 20240111 -52.59 1955 20241115 3.07 4250 -52.59 20240111 1955 3.07 20241115 4250 -52.59 20240111 1955 3.07 20241115 2.00 N 036120 500 177 억 479985 N N 0 N 00 N
6 20241125 120451 57 100.00 KOSDAQ 기타서비스 N N N N N 2020 15 2 0.75 60187677 29902 43.84 1993 2030 1993 2605 1405 2005 2012.83 1.35 0 11827 2041 2023 2002 1984 1963 2032 1993 178 600 500 1440 5 1 35500000 717 155.38 2.45 12 0.08 13.00 825.00 4250 20240111 -52.47 1955 20241115 3.32 4250 -52.47 20240111 1955 3.32 20241115 4250 -52.47 20240111 1955 3.32 20241115 2.00 N 036120 500 177 억 479985 N N 0 N 00 N
7 20241125 110448 57 100.00 KOSDAQ 기타서비스 N N N N N 2010 5 2 0.25 56219312 27931 40.95 1993 2030 1993 2605 1405 2005 2012.80 1.35 0 12885 2041 2023 2002 1984 1963 2032 1993 178 600 500 1440 5 1 35500000 714 154.62 2.44 12 0.08 13.00 825.00 4250 20240111 -52.71 1955 20241115 2.81 4250 -52.71 20240111 1955 2.81 20241115 4250 -52.71 20240111 1955 2.81 20241115 2.00 N 036120 500 177 억 479985 N N 0 N 00 N
8 20241125 100443 57 100.00 KOSDAQ 기타서비스 N N N N N 2015 10 2 0.50 43321067 21525 31.56 1993 2030 1993 2605 1405 2005 2012.60 1.35 0 11157 2041 2023 2002 1984 1963 2032 1993 178 600 500 1440 5 1 35500000 715 155.00 2.44 12 0.06 13.00 825.00 4250 20240111 -52.59 1955 20241115 3.07 4250 -52.59 20240111 1955 3.07 20241115 4250 -52.59 20240111 1955 3.07 20241115 2.00 N 036120 500 177 억 479985 N N 0 N 00 N
9 20241125 090444 57 100.00 KOSDAQ 기타서비스 N N N N N 2000 -5 5 -0.25 3652607 1827 2.68 1993 2015 1993 2605 1405 2005 1999.21 1.35 0 487 2041 2023 2002 1984 1963 2032 1993 178 600 500 1440 5 1 35500000 710 153.85 2.42 12 0.01 13.00 825.00 4250 20240111 -52.94 1955 20241115 2.30 4250 -52.94 20240111 1955 2.30 20241115 4250 -52.94 20240111 1955 2.30 20241115 2.00 N 036120 500 177 억 479985 N N 0 N 00 N
10 20241122 160423 57 100.00 KOSDAQ 기타서비스 N N N N N 2005 0 3 0.00 136086831 68119 116.77 1981 2020 1981 2605 1405 2005 1997.78 1.35 0 1928 2045 2025 2010 1990 1975 2017 1982 178 600 500 1440 5 1 35500000 712 154.23 2.43 12 0.19 13.00 825.00 4250 20240111 -52.82 1955 20241115 2.56 4250 -52.82 20240111 1955 2.56 20241115 4250 -52.82 20240111 1955 2.56 20241115 2.06 N 036120 500 177 억 478058 N N 0 N 00 N
11 20241122 150425 57 100.00 KOSDAQ 기타서비스 N N N N N 1994 -11 5 -0.55 133276887 66715 114.37 1981 2020 1981 2605 1405 2005 1997.70 1.35 0 2063 2045 2025 2010 1990 1975 2017 1982 178 600 500 1440 1 1 35500000 708 153.38 2.42 12 0.19 13.00 825.00 4250 20240111 -53.08 1955 20241115 1.99 4250 -53.08 20240111 1955 1.99 20241115 4250 -53.08 20240111 1955 1.99 20241115 2.06 N 036120 500 177 억 478058 N N 0 N 00 N
12 20241122 140428 57 100.00 KOSDAQ 기타서비스 N N N N N 2000 -5 5 -0.25 91102086 45579 78.13 1981 2020 1981 2605 1405 2005 1998.77 1.35 0 3968 2045 2025 2010 1990 1975 2017 1982 178 600 500 1440 5 1 35500000 710 153.85 2.42 12 0.13 13.00 825.00 4250 20240111 -52.94 1955 20241115 2.30 4250 -52.94 20240111 1955 2.30 20241115 4250 -52.94 20240111 1955 2.30 20241115 2.06 N 036120 500 177 억 478058 N N 0 N 00 N