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
040350/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
20241125,160506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,552,-15,5,-2.65,373837851,674885,284.57,534,576,530,737,397,567,553.91,0.13,0,164987,585,575,557,547,529,581,553,760,170,500,390,1,1,152074086,839,-6.07,2.20,12,0.44,-91.00,251.00,1028,20240828,-46.30,383,20240408,44.13,1028,-46.30,20240828,383,44.13,20240408,1085,-49.12,20240828,405,36.30,20240408,0.00,N,040350,500,760 억,,199187,N,N,0,N,00,N
20241125,150514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,557,-10,5,-1.76,359637455,649295,273.78,534,576,530,737,397,567,553.87,0.13,0,162510,585,575,557,547,529,581,553,760,170,500,390,1,1,152074086,847,-6.12,2.22,12,0.43,-91.00,251.00,1028,20240828,-45.82,383,20240408,45.43,1028,-45.82,20240828,383,45.43,20240408,1085,-48.66,20240828,405,37.53,20240408,0.00,N,040350,500,760 억,,199187,N,N,0,N,00,N
20241125,140514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,564,-3,5,-0.53,323054412,584013,246.25,534,576,530,737,397,567,553.14,0.13,0,161443,585,575,557,547,529,581,553,760,170,500,390,1,1,152074086,858,-6.20,2.25,12,0.38,-91.00,251.00,1028,20240828,-45.14,383,20240408,47.26,1028,-45.14,20240828,383,47.26,20240408,1085,-48.02,20240828,405,39.26,20240408,0.00,N,040350,500,760 억,,199187,N,N,0,N,00,N
20241125,130509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,573,6,2,1.06,310302183,561506,236.76,534,576,530,737,397,567,552.60,0.13,0,164222,585,575,557,547,529,581,553,760,170,500,390,1,1,152074086,871,-6.30,2.28,12,0.37,-91.00,251.00,1028,20240828,-44.26,383,20240408,49.61,1028,-44.26,20240828,383,49.61,20240408,1085,-47.19,20240828,405,41.48,20240408,0.00,N,040350,500,760 억,,199187,N,N,0,N,00,N
20241125,120515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,566,-1,5,-0.18,296881320,537995,226.85,534,576,530,737,397,567,551.80,0.13,0,177083,585,575,557,547,529,581,553,760,170,500,390,1,1,152074086,861,-6.22,2.25,12,0.35,-91.00,251.00,1028,20240828,-44.94,383,20240408,47.78,1028,-44.94,20240828,383,47.78,20240408,1085,-47.83,20240828,405,39.75,20240408,0.00,N,040350,500,760 억,,199187,N,N,0,N,00,N
20241125,110512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,575,8,2,1.41,257016359,467824,197.26,534,575,530,737,397,567,549.34,0.13,0,184443,585,575,557,547,529,581,553,760,170,500,390,1,1,152074086,874,-6.32,2.29,12,0.31,-91.00,251.00,1028,20240828,-44.07,383,20240408,50.13,1028,-44.07,20240828,383,50.13,20240408,1085,-47.00,20240828,405,41.98,20240408,0.00,N,040350,500,760 억,,199187,N,N,0,N,00,N
20241125,100506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,567,0,3,0.00,201593223,370604,156.27,534,570,530,737,397,567,543.89,0.13,0,127821,585,575,557,547,529,581,553,760,170,500,390,1,1,152074086,862,-6.23,2.26,12,0.24,-91.00,251.00,1028,20240828,-44.84,383,20240408,48.04,1028,-44.84,20240828,383,48.04,20240408,1085,-47.74,20240828,405,40.00,20240408,0.00,N,040350,500,760 억,,199187,N,N,0,N,00,N
20241125,090507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,544,-23,5,-4.06,89639676,167001,70.42,534,545,530,737,397,567,536.55,0.13,0,82131,585,575,557,547,529,581,553,760,170,500,390,1,1,152074086,827,-5.98,2.17,12,0.11,-91.00,251.00,1028,20240828,-47.08,383,20240408,42.04,1028,-47.08,20240828,383,42.04,20240408,1085,-49.86,20240828,405,34.32,20240408,0.00,N,040350,500,760 억,,199187,N,N,0,N,00,N
20241122,160444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,567,16,2,2.90,130579533,236868,60.21,542,567,539,716,386,551,551.28,0.12,0,11412,587,569,560,542,533,564,537,760,165,500,380,1,1,152074086,862,-6.23,2.26,12,0.16,-91.00,251.00,1028,20240828,-44.84,383,20240408,48.04,1028,-44.84,20240828,383,48.04,20240408,1085,-47.74,20240828,405,40.00,20240408,0.00,N,040350,500,760 억,,188102,N,N,0,N,00,N
20241122,150447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,567,16,2,2.90,117200714,213190,54.19,542,567,539,716,386,551,549.75,0.12,0,12904,587,569,560,542,533,564,537,760,165,500,380,1,1,152074086,862,-6.23,2.26,12,0.14,-91.00,251.00,1028,20240828,-44.84,383,20240408,48.04,1028,-44.84,20240828,383,48.04,20240408,1085,-47.74,20240828,405,40.00,20240408,0.00,N,040350,500,760 억,,188102,N,N,0,N,00,N
20241122,140449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,550,-1,5,-0.18,91381652,166717,42.38,542,563,539,716,386,551,548.12,0.12,0,1551,587,569,560,542,533,564,537,760,165,500,380,1,1,152074086,836,-6.04,2.19,12,0.11,-91.00,251.00,1028,20240828,-46.50,383,20240408,43.60,1028,-46.50,20240828,383,43.60,20240408,1085,-49.31,20240828,405,35.80,20240408,0.00,N,040350,500,760 억,,188102,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 160506 57 100.00 KOSDAQ 기타서비스 N N N N N 552 -15 5 -2.65 373837851 674885 284.57 534 576 530 737 397 567 553.91 0.13 0 164987 585 575 557 547 529 581 553 760 170 500 390 1 1 152074086 839 -6.07 2.20 12 0.44 -91.00 251.00 1028 20240828 -46.30 383 20240408 44.13 1028 -46.30 20240828 383 44.13 20240408 1085 -49.12 20240828 405 36.30 20240408 0.00 N 040350 500 760 억 199187 N N 0 N 00 N
3 20241125 150514 57 100.00 KOSDAQ 기타서비스 N N N N N 557 -10 5 -1.76 359637455 649295 273.78 534 576 530 737 397 567 553.87 0.13 0 162510 585 575 557 547 529 581 553 760 170 500 390 1 1 152074086 847 -6.12 2.22 12 0.43 -91.00 251.00 1028 20240828 -45.82 383 20240408 45.43 1028 -45.82 20240828 383 45.43 20240408 1085 -48.66 20240828 405 37.53 20240408 0.00 N 040350 500 760 억 199187 N N 0 N 00 N
4 20241125 140514 57 100.00 KOSDAQ 기타서비스 N N N N N 564 -3 5 -0.53 323054412 584013 246.25 534 576 530 737 397 567 553.14 0.13 0 161443 585 575 557 547 529 581 553 760 170 500 390 1 1 152074086 858 -6.20 2.25 12 0.38 -91.00 251.00 1028 20240828 -45.14 383 20240408 47.26 1028 -45.14 20240828 383 47.26 20240408 1085 -48.02 20240828 405 39.26 20240408 0.00 N 040350 500 760 억 199187 N N 0 N 00 N
5 20241125 130509 57 100.00 KOSDAQ 기타서비스 N N N N N 573 6 2 1.06 310302183 561506 236.76 534 576 530 737 397 567 552.60 0.13 0 164222 585 575 557 547 529 581 553 760 170 500 390 1 1 152074086 871 -6.30 2.28 12 0.37 -91.00 251.00 1028 20240828 -44.26 383 20240408 49.61 1028 -44.26 20240828 383 49.61 20240408 1085 -47.19 20240828 405 41.48 20240408 0.00 N 040350 500 760 억 199187 N N 0 N 00 N
6 20241125 120515 57 100.00 KOSDAQ 기타서비스 N N N N N 566 -1 5 -0.18 296881320 537995 226.85 534 576 530 737 397 567 551.80 0.13 0 177083 585 575 557 547 529 581 553 760 170 500 390 1 1 152074086 861 -6.22 2.25 12 0.35 -91.00 251.00 1028 20240828 -44.94 383 20240408 47.78 1028 -44.94 20240828 383 47.78 20240408 1085 -47.83 20240828 405 39.75 20240408 0.00 N 040350 500 760 억 199187 N N 0 N 00 N
7 20241125 110512 57 100.00 KOSDAQ 기타서비스 N N N N N 575 8 2 1.41 257016359 467824 197.26 534 575 530 737 397 567 549.34 0.13 0 184443 585 575 557 547 529 581 553 760 170 500 390 1 1 152074086 874 -6.32 2.29 12 0.31 -91.00 251.00 1028 20240828 -44.07 383 20240408 50.13 1028 -44.07 20240828 383 50.13 20240408 1085 -47.00 20240828 405 41.98 20240408 0.00 N 040350 500 760 억 199187 N N 0 N 00 N
8 20241125 100506 57 100.00 KOSDAQ 기타서비스 N N N N N 567 0 3 0.00 201593223 370604 156.27 534 570 530 737 397 567 543.89 0.13 0 127821 585 575 557 547 529 581 553 760 170 500 390 1 1 152074086 862 -6.23 2.26 12 0.24 -91.00 251.00 1028 20240828 -44.84 383 20240408 48.04 1028 -44.84 20240828 383 48.04 20240408 1085 -47.74 20240828 405 40.00 20240408 0.00 N 040350 500 760 억 199187 N N 0 N 00 N
9 20241125 090507 57 100.00 KOSDAQ 기타서비스 N N N N N 544 -23 5 -4.06 89639676 167001 70.42 534 545 530 737 397 567 536.55 0.13 0 82131 585 575 557 547 529 581 553 760 170 500 390 1 1 152074086 827 -5.98 2.17 12 0.11 -91.00 251.00 1028 20240828 -47.08 383 20240408 42.04 1028 -47.08 20240828 383 42.04 20240408 1085 -49.86 20240828 405 34.32 20240408 0.00 N 040350 500 760 억 199187 N N 0 N 00 N
10 20241122 160444 57 100.00 KOSDAQ 기타서비스 N N N N N 567 16 2 2.90 130579533 236868 60.21 542 567 539 716 386 551 551.28 0.12 0 11412 587 569 560 542 533 564 537 760 165 500 380 1 1 152074086 862 -6.23 2.26 12 0.16 -91.00 251.00 1028 20240828 -44.84 383 20240408 48.04 1028 -44.84 20240828 383 48.04 20240408 1085 -47.74 20240828 405 40.00 20240408 0.00 N 040350 500 760 억 188102 N N 0 N 00 N
11 20241122 150447 57 100.00 KOSDAQ 기타서비스 N N N N N 567 16 2 2.90 117200714 213190 54.19 542 567 539 716 386 551 549.75 0.12 0 12904 587 569 560 542 533 564 537 760 165 500 380 1 1 152074086 862 -6.23 2.26 12 0.14 -91.00 251.00 1028 20240828 -44.84 383 20240408 48.04 1028 -44.84 20240828 383 48.04 20240408 1085 -47.74 20240828 405 40.00 20240408 0.00 N 040350 500 760 억 188102 N N 0 N 00 N
12 20241122 140449 57 100.00 KOSDAQ 기타서비스 N N N N N 550 -1 5 -0.18 91381652 166717 42.38 542 563 539 716 386 551 548.12 0.12 0 1551 587 569 560 542 533 564 537 760 165 500 380 1 1 152074086 836 -6.04 2.19 12 0.11 -91.00 251.00 1028 20240828 -46.50 383 20240408 43.60 1028 -46.50 20240828 383 43.60 20240408 1085 -49.31 20240828 405 35.80 20240408 0.00 N 040350 500 760 억 188102 N N 0 N 00 N