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
208860/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
20241125,161012,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231116,0.00,2205,20231116,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20241125,151033,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231116,0.00,2205,20231116,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20241125,141030,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231116,0.00,2205,20231116,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20241125,131023,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231116,0.00,2205,20231116,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20241125,121034,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231116,0.00,2205,20231116,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20241125,111028,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231116,0.00,2205,20231116,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20241125,101015,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231116,0.00,2205,20231116,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20241125,091016,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231116,0.00,2205,20231116,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231127,2205,0.00,20231127,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20241122,160919,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231115,0.00,2205,20231115,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231122,2205,0.00,20231122,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20241122,150933,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231115,0.00,2205,20231115,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231122,2205,0.00,20231122,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N
20241122,140935,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231115,0.00,2205,20231115,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231122,2205,0.00,20231122,0.00,N,208860,500,152 억,,154724,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 161012 58 100.00 KOSDAQ 기타서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20231116 0.00 2205 20231116 0.00 2205 0.00 20240102 2205 0.00 20240102 2205 0.00 20231127 2205 0.00 20231127 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
3 20241125 151033 58 100.00 KOSDAQ 기타서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20231116 0.00 2205 20231116 0.00 2205 0.00 20240102 2205 0.00 20240102 2205 0.00 20231127 2205 0.00 20231127 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
4 20241125 141030 58 100.00 KOSDAQ 기타서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20231116 0.00 2205 20231116 0.00 2205 0.00 20240102 2205 0.00 20240102 2205 0.00 20231127 2205 0.00 20231127 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
5 20241125 131023 58 100.00 KOSDAQ 기타서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20231116 0.00 2205 20231116 0.00 2205 0.00 20240102 2205 0.00 20240102 2205 0.00 20231127 2205 0.00 20231127 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
6 20241125 121034 58 100.00 KOSDAQ 기타서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20231116 0.00 2205 20231116 0.00 2205 0.00 20240102 2205 0.00 20240102 2205 0.00 20231127 2205 0.00 20231127 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
7 20241125 111028 58 100.00 KOSDAQ 기타서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20231116 0.00 2205 20231116 0.00 2205 0.00 20240102 2205 0.00 20240102 2205 0.00 20231127 2205 0.00 20231127 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
8 20241125 101015 58 100.00 KOSDAQ 기타서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20231116 0.00 2205 20231116 0.00 2205 0.00 20240102 2205 0.00 20240102 2205 0.00 20231127 2205 0.00 20231127 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
9 20241125 091016 58 100.00 KOSDAQ 기타서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20231116 0.00 2205 20231116 0.00 2205 0.00 20240102 2205 0.00 20240102 2205 0.00 20231127 2205 0.00 20231127 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
10 20241122 160919 58 100.00 KOSDAQ 기타서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20231115 0.00 2205 20231115 0.00 2205 0.00 20240102 2205 0.00 20240102 2205 0.00 20231122 2205 0.00 20231122 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
11 20241122 150933 58 100.00 KOSDAQ 기타서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20231115 0.00 2205 20231115 0.00 2205 0.00 20240102 2205 0.00 20240102 2205 0.00 20231122 2205 0.00 20231122 0.00 N 208860 500 152 억 154724 N N 0 N 00 N
12 20241122 140935 58 100.00 KOSDAQ 기타서비스 N N N N N 2205 0 3 0.00 0 0 0.00 0 0 0 2865 1545 2205 0.00 0.51 0 0 2205 2205 2205 2205 2205 2205 2205 153 660 500 0 5 1 30528921 673 -4.18 3.02 12 0.00 -527.00 729.00 2205 20231115 0.00 2205 20231115 0.00 2205 0.00 20240102 2205 0.00 20240102 2205 0.00 20231122 2205 0.00 20231122 0.00 N 208860 500 152 억 154724 N N 0 N 00 N