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
066790/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
20241125,160632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1375,30,2,2.23,3841310719,2726937,118.27,1345,1477,1342,1748,942,1345,1408.67,1.72,471988,480203,1425,1385,1360,1320,1295,1372,1307,326,403,500,830,1,1,65152039,896,30.56,2.48,12,4.19,45.00,555.00,6750,20240312,-79.63,980,20240201,40.31,6750,-79.63,20240312,980,40.31,20240201,6750,-79.63,20240312,980,40.31,20240201,0.00,N,066790,500,325 억,,547701,N,N,0,N,00,N
20241125,150644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1384,39,2,2.90,3722563846,2640913,114.54,1345,1477,1342,1748,942,1345,1409.59,1.68,462124,470118,1425,1385,1360,1320,1295,1372,1307,326,403,500,830,1,1,65152039,902,30.76,2.49,12,4.05,45.00,555.00,6750,20240312,-79.50,980,20240201,41.22,6750,-79.50,20240312,980,41.22,20240201,6750,-79.50,20240312,980,41.22,20240201,0.00,N,066790,500,325 억,,537837,N,N,0,N,00,N
20241125,140643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1420,75,2,5.58,3150065944,2230584,96.74,1345,1477,1342,1748,942,1345,1412.23,1.39,369422,373320,1425,1385,1360,1320,1295,1372,1307,326,403,500,830,1,1,65152039,925,31.56,2.56,12,3.42,45.00,555.00,6750,20240312,-78.96,980,20240201,44.90,6750,-78.96,20240312,980,44.90,20240201,6750,-78.96,20240312,980,44.90,20240201,0.00,N,066790,500,325 억,,445135,N,N,0,N,00,N
20241125,130637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1439,94,2,6.99,2849409840,2020265,87.62,1345,1477,1342,1748,942,1345,1410.43,1.19,304557,309926,1425,1385,1360,1320,1295,1372,1307,326,403,500,830,1,1,65152039,938,31.98,2.59,12,3.10,45.00,555.00,6750,20240312,-78.68,980,20240201,46.84,6750,-78.68,20240312,980,46.84,20240201,6750,-78.68,20240312,980,46.84,20240201,0.00,N,066790,500,325 억,,380270,N,N,0,N,00,N
20241125,120646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1462,117,2,8.70,2255377843,1606807,69.69,1345,1477,1342,1748,942,1345,1403.66,0.78,172082,178821,1425,1385,1360,1320,1295,1372,1307,326,403,500,830,1,1,65152039,953,32.49,2.63,12,2.47,45.00,555.00,6750,20240312,-78.34,980,20240201,49.18,6750,-78.34,20240312,980,49.18,20240201,6750,-78.34,20240312,980,49.18,20240201,0.00,N,066790,500,325 억,,247795,N,N,0,N,00,N
20241125,110640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1370,25,2,1.86,829613155,609624,26.44,1345,1377,1342,1748,942,1345,1360.88,0.55,100768,100768,1425,1385,1360,1320,1295,1372,1307,326,403,500,830,1,1,65152039,893,30.44,2.47,12,0.94,45.00,555.00,6750,20240312,-79.70,980,20240201,39.80,6750,-79.70,20240312,980,39.80,20240201,6750,-79.70,20240312,980,39.80,20240201,0.00,N,066790,500,325 억,,176481,N,N,0,N,00,N
20241125,100634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1368,23,2,1.71,638246506,469887,20.38,1345,1377,1342,1748,942,1345,1358.31,0.54,95916,95916,1425,1385,1360,1320,1295,1372,1307,326,403,500,830,1,1,65152039,891,30.40,2.46,12,0.72,45.00,555.00,6750,20240312,-79.73,980,20240201,39.59,6750,-79.73,20240312,980,39.59,20240201,6750,-79.73,20240312,980,39.59,20240201,0.00,N,066790,500,325 억,,171629,N,N,0,N,00,N
20241125,090633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1357,12,2,0.89,98621007,72327,3.14,1345,1371,1345,1748,942,1345,1363.69,0.28,14465,14465,1425,1385,1360,1320,1295,1372,1307,326,403,500,830,1,1,65152039,884,30.16,2.45,12,0.11,45.00,555.00,6750,20240312,-79.90,980,20240201,38.47,6750,-79.90,20240312,980,38.47,20240201,6750,-79.90,20240312,980,38.47,20240201,0.00,N,066790,500,325 억,,90178,N,N,0,N,00,N
20241122,160602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1345,-4,5,-0.30,3109174214,2286272,25.80,1369,1400,1335,1753,945,1349,1359.93,0.24,32812,33640,1881,1614,1383,1116,885,1499,1001,326,404,500,830,1,1,65152039,876,29.89,2.42,12,3.51,45.00,555.00,6750,20240312,-80.07,980,20240201,37.24,6750,-80.07,20240312,980,37.24,20240201,6750,-80.07,20240312,980,37.24,20240201,0.00,N,066790,500,325 억,,75350,N,N,0,N,00,N
20241122,150607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1357,8,2,0.59,2917249149,2143783,24.20,1369,1400,1335,1753,945,1349,1360.80,0.23,32165,32630,1881,1614,1383,1116,885,1499,1001,326,404,500,830,1,1,65152039,884,30.16,2.45,12,3.29,45.00,555.00,6750,20240312,-79.90,980,20240201,38.47,6750,-79.90,20240312,980,38.47,20240201,6750,-79.90,20240312,980,38.47,20240201,0.00,N,066790,500,325 억,,74703,N,N,0,N,00,N
20241122,140610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1354,5,2,0.37,2613250894,1918902,21.66,1369,1400,1335,1753,945,1349,1361.85,0.23,30658,31123,1881,1614,1383,1116,885,1499,1001,326,404,500,830,1,1,65152039,882,30.09,2.44,12,2.95,45.00,555.00,6750,20240312,-79.94,980,20240201,38.16,6750,-79.94,20240312,980,38.16,20240201,6750,-79.94,20240312,980,38.16,20240201,0.00,N,066790,500,325 억,,73196,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 160632 57 100.00 KOSDAQ 기타서비스 N N N N N 1375 30 2 2.23 3841310719 2726937 118.27 1345 1477 1342 1748 942 1345 1408.67 1.72 471988 480203 1425 1385 1360 1320 1295 1372 1307 326 403 500 830 1 1 65152039 896 30.56 2.48 12 4.19 45.00 555.00 6750 20240312 -79.63 980 20240201 40.31 6750 -79.63 20240312 980 40.31 20240201 6750 -79.63 20240312 980 40.31 20240201 0.00 N 066790 500 325 억 547701 N N 0 N 00 N
3 20241125 150644 57 100.00 KOSDAQ 기타서비스 N N N N N 1384 39 2 2.90 3722563846 2640913 114.54 1345 1477 1342 1748 942 1345 1409.59 1.68 462124 470118 1425 1385 1360 1320 1295 1372 1307 326 403 500 830 1 1 65152039 902 30.76 2.49 12 4.05 45.00 555.00 6750 20240312 -79.50 980 20240201 41.22 6750 -79.50 20240312 980 41.22 20240201 6750 -79.50 20240312 980 41.22 20240201 0.00 N 066790 500 325 억 537837 N N 0 N 00 N
4 20241125 140643 57 100.00 KOSDAQ 기타서비스 N N N N N 1420 75 2 5.58 3150065944 2230584 96.74 1345 1477 1342 1748 942 1345 1412.23 1.39 369422 373320 1425 1385 1360 1320 1295 1372 1307 326 403 500 830 1 1 65152039 925 31.56 2.56 12 3.42 45.00 555.00 6750 20240312 -78.96 980 20240201 44.90 6750 -78.96 20240312 980 44.90 20240201 6750 -78.96 20240312 980 44.90 20240201 0.00 N 066790 500 325 억 445135 N N 0 N 00 N
5 20241125 130637 57 100.00 KOSDAQ 기타서비스 N N N N N 1439 94 2 6.99 2849409840 2020265 87.62 1345 1477 1342 1748 942 1345 1410.43 1.19 304557 309926 1425 1385 1360 1320 1295 1372 1307 326 403 500 830 1 1 65152039 938 31.98 2.59 12 3.10 45.00 555.00 6750 20240312 -78.68 980 20240201 46.84 6750 -78.68 20240312 980 46.84 20240201 6750 -78.68 20240312 980 46.84 20240201 0.00 N 066790 500 325 억 380270 N N 0 N 00 N
6 20241125 120646 57 100.00 KOSDAQ 기타서비스 N N N N N 1462 117 2 8.70 2255377843 1606807 69.69 1345 1477 1342 1748 942 1345 1403.66 0.78 172082 178821 1425 1385 1360 1320 1295 1372 1307 326 403 500 830 1 1 65152039 953 32.49 2.63 12 2.47 45.00 555.00 6750 20240312 -78.34 980 20240201 49.18 6750 -78.34 20240312 980 49.18 20240201 6750 -78.34 20240312 980 49.18 20240201 0.00 N 066790 500 325 억 247795 N N 0 N 00 N
7 20241125 110640 57 100.00 KOSDAQ 기타서비스 N N N N N 1370 25 2 1.86 829613155 609624 26.44 1345 1377 1342 1748 942 1345 1360.88 0.55 100768 100768 1425 1385 1360 1320 1295 1372 1307 326 403 500 830 1 1 65152039 893 30.44 2.47 12 0.94 45.00 555.00 6750 20240312 -79.70 980 20240201 39.80 6750 -79.70 20240312 980 39.80 20240201 6750 -79.70 20240312 980 39.80 20240201 0.00 N 066790 500 325 억 176481 N N 0 N 00 N
8 20241125 100634 57 100.00 KOSDAQ 기타서비스 N N N N N 1368 23 2 1.71 638246506 469887 20.38 1345 1377 1342 1748 942 1345 1358.31 0.54 95916 95916 1425 1385 1360 1320 1295 1372 1307 326 403 500 830 1 1 65152039 891 30.40 2.46 12 0.72 45.00 555.00 6750 20240312 -79.73 980 20240201 39.59 6750 -79.73 20240312 980 39.59 20240201 6750 -79.73 20240312 980 39.59 20240201 0.00 N 066790 500 325 억 171629 N N 0 N 00 N
9 20241125 090633 57 100.00 KOSDAQ 기타서비스 N N N N N 1357 12 2 0.89 98621007 72327 3.14 1345 1371 1345 1748 942 1345 1363.69 0.28 14465 14465 1425 1385 1360 1320 1295 1372 1307 326 403 500 830 1 1 65152039 884 30.16 2.45 12 0.11 45.00 555.00 6750 20240312 -79.90 980 20240201 38.47 6750 -79.90 20240312 980 38.47 20240201 6750 -79.90 20240312 980 38.47 20240201 0.00 N 066790 500 325 억 90178 N N 0 N 00 N
10 20241122 160602 57 100.00 KOSDAQ 기타서비스 N N N N N 1345 -4 5 -0.30 3109174214 2286272 25.80 1369 1400 1335 1753 945 1349 1359.93 0.24 32812 33640 1881 1614 1383 1116 885 1499 1001 326 404 500 830 1 1 65152039 876 29.89 2.42 12 3.51 45.00 555.00 6750 20240312 -80.07 980 20240201 37.24 6750 -80.07 20240312 980 37.24 20240201 6750 -80.07 20240312 980 37.24 20240201 0.00 N 066790 500 325 억 75350 N N 0 N 00 N
11 20241122 150607 57 100.00 KOSDAQ 기타서비스 N N N N N 1357 8 2 0.59 2917249149 2143783 24.20 1369 1400 1335 1753 945 1349 1360.80 0.23 32165 32630 1881 1614 1383 1116 885 1499 1001 326 404 500 830 1 1 65152039 884 30.16 2.45 12 3.29 45.00 555.00 6750 20240312 -79.90 980 20240201 38.47 6750 -79.90 20240312 980 38.47 20240201 6750 -79.90 20240312 980 38.47 20240201 0.00 N 066790 500 325 억 74703 N N 0 N 00 N
12 20241122 140610 57 100.00 KOSDAQ 기타서비스 N N N N N 1354 5 2 0.37 2613250894 1918902 21.66 1369 1400 1335 1753 945 1349 1361.85 0.23 30658 31123 1881 1614 1383 1116 885 1499 1001 326 404 500 830 1 1 65152039 882 30.09 2.44 12 2.95 45.00 555.00 6750 20240312 -79.94 980 20240201 38.16 6750 -79.94 20240312 980 38.16 20240201 6750 -79.94 20240312 980 38.16 20240201 0.00 N 066790 500 325 억 73196 N N 0 N 00 N