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
037350/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
20241125,160452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4400,40,2,0.92,105808450,24129,76.96,4330,4425,4315,5660,3055,4360,4385.06,2.17,0,7947,4433,4396,4348,4311,4263,4372,4287,77,1300,500,3130,5,1,15470000,681,17.05,0.25,12,0.16,258.00,17326.00,5950,20240822,-26.05,3465,20240805,26.98,5950,-26.05,20240822,3465,26.98,20240805,5950,-26.05,20240822,3465,26.98,20240805,4.36,N,037350,500,77 억,,335564,N,N,0,N,00,N
20241125,150459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4375,15,2,0.34,99806055,22764,72.61,4330,4425,4315,5660,3055,4360,4384.38,2.17,0,7596,4433,4396,4348,4311,4263,4372,4287,77,1300,500,3130,5,1,15470000,677,16.96,0.25,12,0.15,258.00,17326.00,5950,20240822,-26.47,3465,20240805,26.26,5950,-26.47,20240822,3465,26.26,20240805,5950,-26.47,20240822,3465,26.26,20240805,4.36,N,037350,500,77 억,,335564,N,N,0,N,00,N
20241125,140500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4400,40,2,0.92,73888575,16865,53.79,4330,4425,4315,5660,3055,4360,4381.18,2.17,0,4205,4433,4396,4348,4311,4263,4372,4287,77,1300,500,3130,5,1,15470000,681,17.05,0.25,12,0.11,258.00,17326.00,5950,20240822,-26.05,3465,20240805,26.98,5950,-26.05,20240822,3465,26.98,20240805,5950,-26.05,20240822,3465,26.98,20240805,4.36,N,037350,500,77 억,,335564,N,N,0,N,00,N
20241125,130455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,50,2,1.15,66904540,15280,48.74,4330,4425,4315,5660,3055,4360,4378.57,2.17,0,4070,4433,4396,4348,4311,4263,4372,4287,77,1300,500,3130,5,1,15470000,682,17.09,0.25,12,0.10,258.00,17326.00,5950,20240822,-25.88,3465,20240805,27.27,5950,-25.88,20240822,3465,27.27,20240805,5950,-25.88,20240822,3465,27.27,20240805,4.36,N,037350,500,77 억,,335564,N,N,0,N,00,N
20241125,120500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4370,10,2,0.23,36338285,8345,26.62,4330,4395,4315,5660,3055,4360,4354.50,2.17,0,1338,4433,4396,4348,4311,4263,4372,4287,77,1300,500,3130,5,1,15470000,676,16.94,0.25,12,0.05,258.00,17326.00,5950,20240822,-26.55,3465,20240805,26.12,5950,-26.55,20240822,3465,26.12,20240805,5950,-26.55,20240822,3465,26.12,20240805,4.36,N,037350,500,77 억,,335564,N,N,0,N,00,N
20241125,110458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4345,-15,5,-0.34,28231690,6492,20.71,4330,4390,4315,5660,3055,4360,4348.69,2.17,0,825,4433,4396,4348,4311,4263,4372,4287,77,1300,500,3130,5,1,15470000,672,16.84,0.25,12,0.04,258.00,17326.00,5950,20240822,-26.97,3465,20240805,25.40,5950,-26.97,20240822,3465,25.40,20240805,5950,-26.97,20240822,3465,25.40,20240805,4.36,N,037350,500,77 억,,335564,N,N,0,N,00,N
20241125,100452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4350,-10,5,-0.23,11570795,2666,8.50,4330,4390,4315,5660,3055,4360,4340.13,2.17,0,365,4433,4396,4348,4311,4263,4372,4287,77,1300,500,3130,5,1,15470000,673,16.86,0.25,12,0.02,258.00,17326.00,5950,20240822,-26.89,3465,20240805,25.54,5950,-26.89,20240822,3465,25.54,20240805,5950,-26.89,20240822,3465,25.54,20240805,4.36,N,037350,500,77 억,,335564,N,N,0,N,00,N
20241125,090453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4335,-25,5,-0.57,671240,155,0.49,4330,4385,4330,5660,3055,4360,4330.58,2.17,0,-28,4433,4396,4348,4311,4263,4372,4287,77,1300,500,3130,5,1,15470000,671,16.80,0.25,12,0.00,258.00,17326.00,5950,20240822,-27.14,3465,20240805,25.11,5950,-27.14,20240822,3465,25.11,20240805,5950,-27.14,20240822,3465,25.11,20240805,4.36,N,037350,500,77 억,,335564,N,N,0,N,00,N
20241122,160431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4360,-5,5,-0.11,135743570,31351,57.01,4365,4385,4300,5670,3060,4365,4329.80,2.14,0,3828,4628,4496,4388,4256,4148,4442,4202,77,1305,500,3140,5,1,15470000,674,16.90,0.25,12,0.20,258.00,17326.00,5950,20240822,-26.72,3465,20240805,25.83,5950,-26.72,20240822,3465,25.83,20240805,5950,-26.72,20240822,3465,25.83,20240805,4.40,N,037350,500,77 억,,331760,N,N,0,N,00,N
20241122,150433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4325,-40,5,-0.92,127200050,29384,53.43,4365,4385,4300,5670,3060,4365,4328.89,2.14,0,4302,4628,4496,4388,4256,4148,4442,4202,77,1305,500,3140,5,1,15470000,669,16.76,0.25,12,0.19,258.00,17326.00,5950,20240822,-27.31,3465,20240805,24.82,5950,-27.31,20240822,3465,24.82,20240805,5950,-27.31,20240822,3465,24.82,20240805,4.40,N,037350,500,77 억,,331760,N,N,0,N,00,N
20241122,140436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4315,-50,5,-1.15,118653930,27406,49.84,4365,4385,4300,5670,3060,4365,4329.49,2.14,0,4319,4628,4496,4388,4256,4148,4442,4202,77,1305,500,3140,5,1,15470000,668,16.72,0.25,12,0.18,258.00,17326.00,5950,20240822,-27.48,3465,20240805,24.53,5950,-27.48,20240822,3465,24.53,20240805,5950,-27.48,20240822,3465,24.53,20240805,4.40,N,037350,500,77 억,,331760,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 160452 57 100.00 KOSDAQ 기타서비스 N N N N N 4400 40 2 0.92 105808450 24129 76.96 4330 4425 4315 5660 3055 4360 4385.06 2.17 0 7947 4433 4396 4348 4311 4263 4372 4287 77 1300 500 3130 5 1 15470000 681 17.05 0.25 12 0.16 258.00 17326.00 5950 20240822 -26.05 3465 20240805 26.98 5950 -26.05 20240822 3465 26.98 20240805 5950 -26.05 20240822 3465 26.98 20240805 4.36 N 037350 500 77 억 335564 N N 0 N 00 N
3 20241125 150459 57 100.00 KOSDAQ 기타서비스 N N N N N 4375 15 2 0.34 99806055 22764 72.61 4330 4425 4315 5660 3055 4360 4384.38 2.17 0 7596 4433 4396 4348 4311 4263 4372 4287 77 1300 500 3130 5 1 15470000 677 16.96 0.25 12 0.15 258.00 17326.00 5950 20240822 -26.47 3465 20240805 26.26 5950 -26.47 20240822 3465 26.26 20240805 5950 -26.47 20240822 3465 26.26 20240805 4.36 N 037350 500 77 억 335564 N N 0 N 00 N
4 20241125 140500 57 100.00 KOSDAQ 기타서비스 N N N N N 4400 40 2 0.92 73888575 16865 53.79 4330 4425 4315 5660 3055 4360 4381.18 2.17 0 4205 4433 4396 4348 4311 4263 4372 4287 77 1300 500 3130 5 1 15470000 681 17.05 0.25 12 0.11 258.00 17326.00 5950 20240822 -26.05 3465 20240805 26.98 5950 -26.05 20240822 3465 26.98 20240805 5950 -26.05 20240822 3465 26.98 20240805 4.36 N 037350 500 77 억 335564 N N 0 N 00 N
5 20241125 130455 57 100.00 KOSDAQ 기타서비스 N N N N N 4410 50 2 1.15 66904540 15280 48.74 4330 4425 4315 5660 3055 4360 4378.57 2.17 0 4070 4433 4396 4348 4311 4263 4372 4287 77 1300 500 3130 5 1 15470000 682 17.09 0.25 12 0.10 258.00 17326.00 5950 20240822 -25.88 3465 20240805 27.27 5950 -25.88 20240822 3465 27.27 20240805 5950 -25.88 20240822 3465 27.27 20240805 4.36 N 037350 500 77 억 335564 N N 0 N 00 N
6 20241125 120500 57 100.00 KOSDAQ 기타서비스 N N N N N 4370 10 2 0.23 36338285 8345 26.62 4330 4395 4315 5660 3055 4360 4354.50 2.17 0 1338 4433 4396 4348 4311 4263 4372 4287 77 1300 500 3130 5 1 15470000 676 16.94 0.25 12 0.05 258.00 17326.00 5950 20240822 -26.55 3465 20240805 26.12 5950 -26.55 20240822 3465 26.12 20240805 5950 -26.55 20240822 3465 26.12 20240805 4.36 N 037350 500 77 억 335564 N N 0 N 00 N
7 20241125 110458 57 100.00 KOSDAQ 기타서비스 N N N N N 4345 -15 5 -0.34 28231690 6492 20.71 4330 4390 4315 5660 3055 4360 4348.69 2.17 0 825 4433 4396 4348 4311 4263 4372 4287 77 1300 500 3130 5 1 15470000 672 16.84 0.25 12 0.04 258.00 17326.00 5950 20240822 -26.97 3465 20240805 25.40 5950 -26.97 20240822 3465 25.40 20240805 5950 -26.97 20240822 3465 25.40 20240805 4.36 N 037350 500 77 억 335564 N N 0 N 00 N
8 20241125 100452 57 100.00 KOSDAQ 기타서비스 N N N N N 4350 -10 5 -0.23 11570795 2666 8.50 4330 4390 4315 5660 3055 4360 4340.13 2.17 0 365 4433 4396 4348 4311 4263 4372 4287 77 1300 500 3130 5 1 15470000 673 16.86 0.25 12 0.02 258.00 17326.00 5950 20240822 -26.89 3465 20240805 25.54 5950 -26.89 20240822 3465 25.54 20240805 5950 -26.89 20240822 3465 25.54 20240805 4.36 N 037350 500 77 억 335564 N N 0 N 00 N
9 20241125 090453 57 100.00 KOSDAQ 기타서비스 N N N N N 4335 -25 5 -0.57 671240 155 0.49 4330 4385 4330 5660 3055 4360 4330.58 2.17 0 -28 4433 4396 4348 4311 4263 4372 4287 77 1300 500 3130 5 1 15470000 671 16.80 0.25 12 0.00 258.00 17326.00 5950 20240822 -27.14 3465 20240805 25.11 5950 -27.14 20240822 3465 25.11 20240805 5950 -27.14 20240822 3465 25.11 20240805 4.36 N 037350 500 77 억 335564 N N 0 N 00 N
10 20241122 160431 57 100.00 KOSDAQ 기타서비스 N N N N N 4360 -5 5 -0.11 135743570 31351 57.01 4365 4385 4300 5670 3060 4365 4329.80 2.14 0 3828 4628 4496 4388 4256 4148 4442 4202 77 1305 500 3140 5 1 15470000 674 16.90 0.25 12 0.20 258.00 17326.00 5950 20240822 -26.72 3465 20240805 25.83 5950 -26.72 20240822 3465 25.83 20240805 5950 -26.72 20240822 3465 25.83 20240805 4.40 N 037350 500 77 억 331760 N N 0 N 00 N
11 20241122 150433 57 100.00 KOSDAQ 기타서비스 N N N N N 4325 -40 5 -0.92 127200050 29384 53.43 4365 4385 4300 5670 3060 4365 4328.89 2.14 0 4302 4628 4496 4388 4256 4148 4442 4202 77 1305 500 3140 5 1 15470000 669 16.76 0.25 12 0.19 258.00 17326.00 5950 20240822 -27.31 3465 20240805 24.82 5950 -27.31 20240822 3465 24.82 20240805 5950 -27.31 20240822 3465 24.82 20240805 4.40 N 037350 500 77 억 331760 N N 0 N 00 N
12 20241122 140436 57 100.00 KOSDAQ 기타서비스 N N N N N 4315 -50 5 -1.15 118653930 27406 49.84 4365 4385 4300 5670 3060 4365 4329.49 2.14 0 4319 4628 4496 4388 4256 4148 4442 4202 77 1305 500 3140 5 1 15470000 668 16.72 0.25 12 0.18 258.00 17326.00 5950 20240822 -27.48 3465 20240805 24.53 5950 -27.48 20240822 3465 24.53 20240805 5950 -27.48 20240822 3465 24.53 20240805 4.40 N 037350 500 77 억 331760 N N 0 N 00 N