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
036630/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
20241125,160447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,435,2,2,0.46,27970267,64410,49.26,433,438,430,562,304,433,434.25,0.26,-536,-536,439,435,432,428,425,434,427,2100,129,1000,250,1,1,200000000,870,2.70,0.30,12,0.03,161.00,1455.00,1327,20240111,-67.22,429,20241122,1.40,1327,-67.22,20240111,429,1.40,20241122,1340,-67.54,20240111,429,1.40,20241122,0.01,N,036630,1000,2100 억,,251153,N,N,0,N,00,N
20241125,150455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,436,3,2,0.69,27211338,62666,47.93,433,438,430,562,304,433,434.23,0.26,-536,-536,439,435,432,428,425,434,427,2100,129,1000,250,1,1,200000000,872,2.71,0.30,12,0.03,161.00,1455.00,1327,20240111,-67.14,429,20241122,1.63,1327,-67.14,20240111,429,1.63,20241122,1340,-67.46,20240111,429,1.63,20241122,0.01,N,036630,1000,2100 억,,251153,N,N,0,N,00,N
20241125,140455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,435,2,2,0.46,25624104,59011,45.13,433,438,430,562,304,433,434.23,0.26,-514,-514,439,435,432,428,425,434,427,2100,129,1000,250,1,1,200000000,870,2.70,0.30,12,0.03,161.00,1455.00,1327,20240111,-67.22,429,20241122,1.40,1327,-67.22,20240111,429,1.40,20241122,1340,-67.54,20240111,429,1.40,20241122,0.01,N,036630,1000,2100 억,,251175,N,N,0,N,00,N
20241125,130450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,437,4,2,0.92,23904618,55067,42.11,433,438,430,562,304,433,434.10,0.26,-514,-514,439,435,432,428,425,434,427,2100,129,1000,250,1,1,200000000,874,2.71,0.30,12,0.03,161.00,1455.00,1327,20240111,-67.07,429,20241122,1.86,1327,-67.07,20240111,429,1.86,20241122,1340,-67.39,20240111,429,1.86,20241122,0.01,N,036630,1000,2100 억,,251175,N,N,0,N,00,N
20241125,120456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,438,5,2,1.15,18364523,42391,32.42,433,438,430,562,304,433,433.22,0.26,-494,-494,439,435,432,428,425,434,427,2100,129,1000,250,1,1,200000000,876,2.72,0.30,12,0.02,161.00,1455.00,1327,20240111,-66.99,429,20241122,2.10,1327,-66.99,20240111,429,2.10,20241122,1340,-67.31,20240111,429,2.10,20241122,0.01,N,036630,1000,2100 억,,251195,N,N,0,N,00,N
20241125,110453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,438,5,2,1.15,17632885,40720,31.14,433,438,430,562,304,433,433.03,0.26,-479,-479,439,435,432,428,425,434,427,2100,129,1000,250,1,1,200000000,876,2.72,0.30,12,0.02,161.00,1455.00,1327,20240111,-66.99,429,20241122,2.10,1327,-66.99,20240111,429,2.10,20241122,1340,-67.31,20240111,429,2.10,20241122,0.01,N,036630,1000,2100 억,,251210,N,N,0,N,00,N
20241125,100447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,434,1,2,0.23,12900855,29859,22.84,433,434,430,562,304,433,432.06,0.26,-479,-479,439,435,432,428,425,434,427,2100,129,1000,250,1,1,200000000,868,2.70,0.30,12,0.01,161.00,1455.00,1327,20240111,-67.29,429,20241122,1.17,1327,-67.29,20240111,429,1.17,20241122,1340,-67.61,20240111,429,1.17,20241122,0.01,N,036630,1000,2100 억,,251210,N,N,0,N,00,N
20241125,090449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,433,0,3,0.00,1088995,2515,1.92,433,433,433,562,304,433,433.00,0.26,-155,-155,439,435,432,428,425,434,427,2100,129,1000,250,1,1,200000000,866,2.69,0.30,12,0.00,161.00,1455.00,1327,20240111,-67.37,429,20241122,0.93,1327,-67.37,20240111,429,0.93,20241122,1340,-67.69,20240111,429,0.93,20241122,0.01,N,036630,1000,2100 억,,251534,N,N,0,N,00,N
20241122,160428,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,433,-1,5,-0.23,56413459,130753,101.03,435,436,429,564,304,434,431.45,0.26,-1229,-1229,444,439,435,430,426,437,428,2100,130,1000,260,1,1,200000000,866,2.69,0.30,12,0.07,161.00,1455.00,1327,20240111,-67.37,429,20241122,0.93,1327,-67.37,20240111,429,0.93,20241122,1340,-67.69,20240111,429,0.93,20241122,0.01,N,036630,1000,2100 억,,251689,N,N,0,N,00,N
20241122,150429,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,434,0,3,0.00,55662174,129018,99.69,435,436,429,564,304,434,431.43,0.26,-1229,-1229,444,439,435,430,426,437,428,2100,130,1000,260,1,1,200000000,868,2.70,0.30,12,0.06,161.00,1455.00,1327,20240111,-67.29,429,20241122,1.17,1327,-67.29,20240111,429,1.17,20241122,1340,-67.61,20240111,429,1.17,20241122,0.01,N,036630,1000,2100 억,,251689,N,N,0,N,00,N
20241122,140432,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,434,0,3,0.00,48827304,113197,87.47,435,436,429,564,304,434,431.35,0.26,-1228,-1228,444,439,435,430,426,437,428,2100,130,1000,260,1,1,200000000,868,2.70,0.30,12,0.06,161.00,1455.00,1327,20240111,-67.29,429,20241122,1.17,1327,-67.29,20240111,429,1.17,20241122,1340,-67.61,20240111,429,1.17,20241122,0.01,N,036630,1000,2100 억,,251690,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 160447 57 100.00 KOSDAQ 기타서비스 N N N N N 435 2 2 0.46 27970267 64410 49.26 433 438 430 562 304 433 434.25 0.26 -536 -536 439 435 432 428 425 434 427 2100 129 1000 250 1 1 200000000 870 2.70 0.30 12 0.03 161.00 1455.00 1327 20240111 -67.22 429 20241122 1.40 1327 -67.22 20240111 429 1.40 20241122 1340 -67.54 20240111 429 1.40 20241122 0.01 N 036630 1000 2100 억 251153 N N 0 N 00 N
3 20241125 150455 57 100.00 KOSDAQ 기타서비스 N N N N N 436 3 2 0.69 27211338 62666 47.93 433 438 430 562 304 433 434.23 0.26 -536 -536 439 435 432 428 425 434 427 2100 129 1000 250 1 1 200000000 872 2.71 0.30 12 0.03 161.00 1455.00 1327 20240111 -67.14 429 20241122 1.63 1327 -67.14 20240111 429 1.63 20241122 1340 -67.46 20240111 429 1.63 20241122 0.01 N 036630 1000 2100 억 251153 N N 0 N 00 N
4 20241125 140455 57 100.00 KOSDAQ 기타서비스 N N N N N 435 2 2 0.46 25624104 59011 45.13 433 438 430 562 304 433 434.23 0.26 -514 -514 439 435 432 428 425 434 427 2100 129 1000 250 1 1 200000000 870 2.70 0.30 12 0.03 161.00 1455.00 1327 20240111 -67.22 429 20241122 1.40 1327 -67.22 20240111 429 1.40 20241122 1340 -67.54 20240111 429 1.40 20241122 0.01 N 036630 1000 2100 억 251175 N N 0 N 00 N
5 20241125 130450 57 100.00 KOSDAQ 기타서비스 N N N N N 437 4 2 0.92 23904618 55067 42.11 433 438 430 562 304 433 434.10 0.26 -514 -514 439 435 432 428 425 434 427 2100 129 1000 250 1 1 200000000 874 2.71 0.30 12 0.03 161.00 1455.00 1327 20240111 -67.07 429 20241122 1.86 1327 -67.07 20240111 429 1.86 20241122 1340 -67.39 20240111 429 1.86 20241122 0.01 N 036630 1000 2100 억 251175 N N 0 N 00 N
6 20241125 120456 57 100.00 KOSDAQ 기타서비스 N N N N N 438 5 2 1.15 18364523 42391 32.42 433 438 430 562 304 433 433.22 0.26 -494 -494 439 435 432 428 425 434 427 2100 129 1000 250 1 1 200000000 876 2.72 0.30 12 0.02 161.00 1455.00 1327 20240111 -66.99 429 20241122 2.10 1327 -66.99 20240111 429 2.10 20241122 1340 -67.31 20240111 429 2.10 20241122 0.01 N 036630 1000 2100 억 251195 N N 0 N 00 N
7 20241125 110453 57 100.00 KOSDAQ 기타서비스 N N N N N 438 5 2 1.15 17632885 40720 31.14 433 438 430 562 304 433 433.03 0.26 -479 -479 439 435 432 428 425 434 427 2100 129 1000 250 1 1 200000000 876 2.72 0.30 12 0.02 161.00 1455.00 1327 20240111 -66.99 429 20241122 2.10 1327 -66.99 20240111 429 2.10 20241122 1340 -67.31 20240111 429 2.10 20241122 0.01 N 036630 1000 2100 억 251210 N N 0 N 00 N
8 20241125 100447 57 100.00 KOSDAQ 기타서비스 N N N N N 434 1 2 0.23 12900855 29859 22.84 433 434 430 562 304 433 432.06 0.26 -479 -479 439 435 432 428 425 434 427 2100 129 1000 250 1 1 200000000 868 2.70 0.30 12 0.01 161.00 1455.00 1327 20240111 -67.29 429 20241122 1.17 1327 -67.29 20240111 429 1.17 20241122 1340 -67.61 20240111 429 1.17 20241122 0.01 N 036630 1000 2100 억 251210 N N 0 N 00 N
9 20241125 090449 57 100.00 KOSDAQ 기타서비스 N N N N N 433 0 3 0.00 1088995 2515 1.92 433 433 433 562 304 433 433.00 0.26 -155 -155 439 435 432 428 425 434 427 2100 129 1000 250 1 1 200000000 866 2.69 0.30 12 0.00 161.00 1455.00 1327 20240111 -67.37 429 20241122 0.93 1327 -67.37 20240111 429 0.93 20241122 1340 -67.69 20240111 429 0.93 20241122 0.01 N 036630 1000 2100 억 251534 N N 0 N 00 N
10 20241122 160428 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 433 -1 5 -0.23 56413459 130753 101.03 435 436 429 564 304 434 431.45 0.26 -1229 -1229 444 439 435 430 426 437 428 2100 130 1000 260 1 1 200000000 866 2.69 0.30 12 0.07 161.00 1455.00 1327 20240111 -67.37 429 20241122 0.93 1327 -67.37 20240111 429 0.93 20241122 1340 -67.69 20240111 429 0.93 20241122 0.01 N 036630 1000 2100 억 251689 N N 0 N 00 N
11 20241122 150429 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 434 0 3 0.00 55662174 129018 99.69 435 436 429 564 304 434 431.43 0.26 -1229 -1229 444 439 435 430 426 437 428 2100 130 1000 260 1 1 200000000 868 2.70 0.30 12 0.06 161.00 1455.00 1327 20240111 -67.29 429 20241122 1.17 1327 -67.29 20240111 429 1.17 20241122 1340 -67.61 20240111 429 1.17 20241122 0.01 N 036630 1000 2100 억 251689 N N 0 N 00 N
12 20241122 140432 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 434 0 3 0.00 48827304 113197 87.47 435 436 429 564 304 434 431.35 0.26 -1228 -1228 444 439 435 430 426 437 428 2100 130 1000 260 1 1 200000000 868 2.70 0.30 12 0.06 161.00 1455.00 1327 20240111 -67.29 429 20241122 1.17 1327 -67.29 20240111 429 1.17 20241122 1340 -67.61 20240111 429 1.17 20241122 0.01 N 036630 1000 2100 억 251690 N N 0 N 00 N