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
236810/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
20241125,161049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3395,5,2,0.15,140968630,41235,70.06,3410,3455,3390,4405,2375,3390,3419.16,0.00,0,23685,3523,3456,3373,3306,3223,3490,3340,17,1015,100,2160,5,1,16975426,576,-19.40,1.53,12,0.24,-175.00,2220.00,10600,20240108,-67.97,3135,20241114,8.29,10600,-67.97,20240108,3135,8.29,20241114,10600,-67.97,20240108,3135,8.29,20241114,3.20,N,236810,100,16 억,,0,N,N,126,N,00,N
20241125,151111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,10,2,0.29,129059030,37729,64.10,3410,3455,3390,4405,2375,3390,3420.69,0.00,0,25043,3523,3456,3373,3306,3223,3490,3340,17,1015,100,2160,5,1,16975426,577,-19.43,1.53,12,0.22,-175.00,2220.00,10600,20240108,-67.92,3135,20241114,8.45,10600,-67.92,20240108,3135,8.45,20241114,10600,-67.92,20240108,3135,8.45,20241114,3.20,N,236810,100,16 억,,0,N,N,18,N,00,N
20241125,141108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,25,2,0.74,115968535,33882,57.57,3410,3455,3390,4405,2375,3390,3422.72,0.00,0,24597,3523,3456,3373,3306,3223,3490,3340,17,1015,100,2160,5,1,16975426,580,-19.51,1.54,12,0.20,-175.00,2220.00,10600,20240108,-67.78,3135,20241114,8.93,10600,-67.78,20240108,3135,8.93,20241114,10600,-67.78,20240108,3135,8.93,20241114,3.20,N,236810,100,16 억,,0,N,N,18,N,00,N
20241125,131100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,25,2,0.74,108663885,31738,53.92,3410,3455,3390,4405,2375,3390,3423.78,0.00,0,24038,3523,3456,3373,3306,3223,3490,3340,17,1015,100,2160,5,1,16975426,580,-19.51,1.54,12,0.19,-175.00,2220.00,10600,20240108,-67.78,3135,20241114,8.93,10600,-67.78,20240108,3135,8.93,20241114,10600,-67.78,20240108,3135,8.93,20241114,3.20,N,236810,100,16 억,,0,N,N,18,N,00,N
20241125,121113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,35,2,1.03,95533725,27898,47.40,3410,3455,3390,4405,2375,3390,3424.39,0.00,0,20883,3523,3456,3373,3306,3223,3490,3340,17,1015,100,2160,5,1,16975426,581,-19.57,1.54,12,0.16,-175.00,2220.00,10600,20240108,-67.69,3135,20241114,9.25,10600,-67.69,20240108,3135,9.25,20241114,10600,-67.69,20240108,3135,9.25,20241114,3.20,N,236810,100,16 억,,0,N,N,18,N,00,N
20241125,111106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,20,2,0.59,72612160,21184,35.99,3410,3455,3390,4405,2375,3390,3427.69,0.00,0,14777,3523,3456,3373,3306,3223,3490,3340,17,1015,100,2160,5,1,16975426,579,-19.49,1.54,12,0.12,-175.00,2220.00,10600,20240108,-67.83,3135,20241114,8.77,10600,-67.83,20240108,3135,8.77,20241114,10600,-67.83,20240108,3135,8.77,20241114,3.20,N,236810,100,16 억,,0,N,N,18,N,00,N
20241125,101053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3405,15,2,0.44,60531515,17648,29.99,3410,3455,3390,4405,2375,3390,3429.94,0.00,0,12722,3523,3456,3373,3306,3223,3490,3340,17,1015,100,2160,5,1,16975426,578,-19.46,1.53,12,0.10,-175.00,2220.00,10600,20240108,-67.88,3135,20241114,8.61,10600,-67.88,20240108,3135,8.61,20241114,10600,-67.88,20240108,3135,8.61,20241114,3.20,N,236810,100,16 억,,0,N,N,18,N,00,N
20241125,091054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3405,15,2,0.44,5540275,1627,2.76,3410,3430,3390,4405,2375,3390,3405.21,0.00,0,-32,3523,3456,3373,3306,3223,3490,3340,17,1015,100,2160,5,1,16975426,578,-19.46,1.53,12,0.01,-175.00,2220.00,10600,20240108,-67.88,3135,20241114,8.61,10600,-67.88,20240108,3135,8.61,20241114,10600,-67.88,20240108,3135,8.61,20241114,3.20,N,236810,100,16 억,,0,N,N,18,N,00,N
20241122,160955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3390,30,2,0.89,197556730,58712,136.58,3290,3440,3290,4365,2355,3360,3364.82,0.00,0,16300,3443,3401,3353,3311,3263,3377,3287,17,1005,100,2150,5,1,16975426,575,-19.37,1.53,12,0.35,-175.00,2220.00,10600,20240108,-68.02,3135,20241114,8.13,10600,-68.02,20240108,3135,8.13,20241114,10600,-68.02,20240108,3135,8.13,20241114,3.21,N,236810,100,16 억,,0,N,N,18,N,00,N
20241122,151008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3380,20,2,0.60,165412435,49223,114.51,3290,3440,3290,4365,2355,3360,3360.47,0.00,0,20066,3443,3401,3353,3311,3263,3377,3287,17,1005,100,2150,5,1,16975426,574,-19.31,1.52,12,0.29,-175.00,2220.00,10600,20240108,-68.11,3135,20241114,7.81,10600,-68.11,20240108,3135,7.81,20241114,10600,-68.11,20240108,3135,7.81,20241114,3.21,N,236810,100,16 억,,0,N,N,43,N,00,N
20241122,141010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,0,3,0.00,155760080,46362,107.85,3290,3440,3290,4365,2355,3360,3359.65,0.00,0,21798,3443,3401,3353,3311,3263,3377,3287,17,1005,100,2150,5,1,16975426,570,-19.20,1.51,12,0.27,-175.00,2220.00,10600,20240108,-68.30,3135,20241114,7.18,10600,-68.30,20240108,3135,7.18,20241114,10600,-68.30,20240108,3135,7.18,20241114,3.21,N,236810,100,16 억,,0,N,N,43,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 161049 57 100.00 KOSDAQ 기타서비스 N N N N N 3395 5 2 0.15 140968630 41235 70.06 3410 3455 3390 4405 2375 3390 3419.16 0.00 0 23685 3523 3456 3373 3306 3223 3490 3340 17 1015 100 2160 5 1 16975426 576 -19.40 1.53 12 0.24 -175.00 2220.00 10600 20240108 -67.97 3135 20241114 8.29 10600 -67.97 20240108 3135 8.29 20241114 10600 -67.97 20240108 3135 8.29 20241114 3.20 N 236810 100 16 억 0 N N 126 N 00 N
3 20241125 151111 57 100.00 KOSDAQ 기타서비스 N N N N N 3400 10 2 0.29 129059030 37729 64.10 3410 3455 3390 4405 2375 3390 3420.69 0.00 0 25043 3523 3456 3373 3306 3223 3490 3340 17 1015 100 2160 5 1 16975426 577 -19.43 1.53 12 0.22 -175.00 2220.00 10600 20240108 -67.92 3135 20241114 8.45 10600 -67.92 20240108 3135 8.45 20241114 10600 -67.92 20240108 3135 8.45 20241114 3.20 N 236810 100 16 억 0 N N 18 N 00 N
4 20241125 141108 57 100.00 KOSDAQ 기타서비스 N N N N N 3415 25 2 0.74 115968535 33882 57.57 3410 3455 3390 4405 2375 3390 3422.72 0.00 0 24597 3523 3456 3373 3306 3223 3490 3340 17 1015 100 2160 5 1 16975426 580 -19.51 1.54 12 0.20 -175.00 2220.00 10600 20240108 -67.78 3135 20241114 8.93 10600 -67.78 20240108 3135 8.93 20241114 10600 -67.78 20240108 3135 8.93 20241114 3.20 N 236810 100 16 억 0 N N 18 N 00 N
5 20241125 131100 57 100.00 KOSDAQ 기타서비스 N N N N N 3415 25 2 0.74 108663885 31738 53.92 3410 3455 3390 4405 2375 3390 3423.78 0.00 0 24038 3523 3456 3373 3306 3223 3490 3340 17 1015 100 2160 5 1 16975426 580 -19.51 1.54 12 0.19 -175.00 2220.00 10600 20240108 -67.78 3135 20241114 8.93 10600 -67.78 20240108 3135 8.93 20241114 10600 -67.78 20240108 3135 8.93 20241114 3.20 N 236810 100 16 억 0 N N 18 N 00 N
6 20241125 121113 57 100.00 KOSDAQ 기타서비스 N N N N N 3425 35 2 1.03 95533725 27898 47.40 3410 3455 3390 4405 2375 3390 3424.39 0.00 0 20883 3523 3456 3373 3306 3223 3490 3340 17 1015 100 2160 5 1 16975426 581 -19.57 1.54 12 0.16 -175.00 2220.00 10600 20240108 -67.69 3135 20241114 9.25 10600 -67.69 20240108 3135 9.25 20241114 10600 -67.69 20240108 3135 9.25 20241114 3.20 N 236810 100 16 억 0 N N 18 N 00 N
7 20241125 111106 57 100.00 KOSDAQ 기타서비스 N N N N N 3410 20 2 0.59 72612160 21184 35.99 3410 3455 3390 4405 2375 3390 3427.69 0.00 0 14777 3523 3456 3373 3306 3223 3490 3340 17 1015 100 2160 5 1 16975426 579 -19.49 1.54 12 0.12 -175.00 2220.00 10600 20240108 -67.83 3135 20241114 8.77 10600 -67.83 20240108 3135 8.77 20241114 10600 -67.83 20240108 3135 8.77 20241114 3.20 N 236810 100 16 억 0 N N 18 N 00 N
8 20241125 101053 57 100.00 KOSDAQ 기타서비스 N N N N N 3405 15 2 0.44 60531515 17648 29.99 3410 3455 3390 4405 2375 3390 3429.94 0.00 0 12722 3523 3456 3373 3306 3223 3490 3340 17 1015 100 2160 5 1 16975426 578 -19.46 1.53 12 0.10 -175.00 2220.00 10600 20240108 -67.88 3135 20241114 8.61 10600 -67.88 20240108 3135 8.61 20241114 10600 -67.88 20240108 3135 8.61 20241114 3.20 N 236810 100 16 억 0 N N 18 N 00 N
9 20241125 091054 57 100.00 KOSDAQ 기타서비스 N N N N N 3405 15 2 0.44 5540275 1627 2.76 3410 3430 3390 4405 2375 3390 3405.21 0.00 0 -32 3523 3456 3373 3306 3223 3490 3340 17 1015 100 2160 5 1 16975426 578 -19.46 1.53 12 0.01 -175.00 2220.00 10600 20240108 -67.88 3135 20241114 8.61 10600 -67.88 20240108 3135 8.61 20241114 10600 -67.88 20240108 3135 8.61 20241114 3.20 N 236810 100 16 억 0 N N 18 N 00 N
10 20241122 160955 57 100.00 KOSDAQ 기타서비스 N N N N N 3390 30 2 0.89 197556730 58712 136.58 3290 3440 3290 4365 2355 3360 3364.82 0.00 0 16300 3443 3401 3353 3311 3263 3377 3287 17 1005 100 2150 5 1 16975426 575 -19.37 1.53 12 0.35 -175.00 2220.00 10600 20240108 -68.02 3135 20241114 8.13 10600 -68.02 20240108 3135 8.13 20241114 10600 -68.02 20240108 3135 8.13 20241114 3.21 N 236810 100 16 억 0 N N 18 N 00 N
11 20241122 151008 57 100.00 KOSDAQ 기타서비스 N N N N N 3380 20 2 0.60 165412435 49223 114.51 3290 3440 3290 4365 2355 3360 3360.47 0.00 0 20066 3443 3401 3353 3311 3263 3377 3287 17 1005 100 2150 5 1 16975426 574 -19.31 1.52 12 0.29 -175.00 2220.00 10600 20240108 -68.11 3135 20241114 7.81 10600 -68.11 20240108 3135 7.81 20241114 10600 -68.11 20240108 3135 7.81 20241114 3.21 N 236810 100 16 억 0 N N 43 N 00 N
12 20241122 141010 57 100.00 KOSDAQ 기타서비스 N N N N N 3360 0 3 0.00 155760080 46362 107.85 3290 3440 3290 4365 2355 3360 3359.65 0.00 0 21798 3443 3401 3353 3311 3263 3377 3287 17 1005 100 2150 5 1 16975426 570 -19.20 1.51 12 0.27 -175.00 2220.00 10600 20240108 -68.30 3135 20241114 7.18 10600 -68.30 20240108 3135 7.18 20241114 10600 -68.30 20240108 3135 7.18 20241114 3.21 N 236810 100 16 억 0 N N 43 N 00 N