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
245620/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
20241125,161059,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241125,151121,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241125,141118,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241125,131110,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241125,121124,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241125,111117,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241125,101103,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241125,091105,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241122,161004,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241122,151017,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N
20241122,141019,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,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 161059 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
3 20241125 151121 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
4 20241125 141118 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
5 20241125 131110 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
6 20241125 121124 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
7 20241125 111117 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
8 20241125 101103 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
9 20241125 091105 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
10 20241122 161004 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
11 20241122 151017 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N
12 20241122 141019 58 100.00 KOSDAQ 기타서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.22 1.27 12 0.00 -339.00 326.00 798 20240227 -47.99 349 20240125 18.91 798 -47.99 20240227 349 18.91 20240125 798 -47.99 20240227 349 18.91 20240125 0.00 N 245620 100 138 억 6334677 N N 0 N 00 N