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
270520/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
20241125,161126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,-150,5,-10.34,52394082859,33518631,531.41,1590,1789,1236,1885,1015,1450,1563.36,2.89,0,-186144,1552,1500,1416,1364,1280,1527,1391,159,435,100,1010,1,1,158790786,2064,-33.33,2.91,12,21.11,-39.00,447.00,3790,20240314,-65.70,944,20241107,37.71,3790,-65.70,20240314,944,37.71,20241107,3790,-65.70,20240314,944,37.71,20241107,1.04,N,270520,100,158 억,,4588031,N,N,3533,N,00,N
20241125,151149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1322,-128,5,-8.83,51436278610,32788186,519.83,1590,1789,1236,1885,1015,1450,1568.74,2.89,0,-273940,1552,1500,1416,1364,1280,1527,1391,159,435,100,1010,1,1,158790786,2099,-33.90,2.96,12,20.65,-39.00,447.00,3790,20240314,-65.12,944,20241107,40.04,3790,-65.12,20240314,944,40.04,20241107,3790,-65.12,20240314,944,40.04,20241107,1.04,N,270520,100,158 억,,4588031,N,N,1187,N,00,N
20241125,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1351,-99,5,-6.83,42568546712,26061191,413.18,1590,1789,1351,1885,1015,1450,1633.41,2.89,0,-536778,1552,1500,1416,1364,1280,1527,1391,159,435,100,1010,1,1,158790786,2145,-34.64,3.02,12,16.41,-39.00,447.00,3790,20240314,-64.35,944,20241107,43.11,3790,-64.35,20240314,944,43.11,20241107,3790,-64.35,20240314,944,43.11,20241107,1.04,N,270520,100,158 억,,4588031,Y,N,1187,N,00,N
20241125,131138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1644,194,2,13.38,34199393100,20382466,323.15,1590,1789,1490,1885,1015,1450,1677.88,2.89,0,-373790,1552,1500,1416,1364,1280,1527,1391,159,435,100,1010,1,1,158790786,2611,-42.15,3.68,12,12.84,-39.00,447.00,3790,20240314,-56.62,944,20241107,74.15,3790,-56.62,20240314,944,74.15,20241107,3790,-56.62,20240314,944,74.15,20241107,1.04,N,270520,100,158 억,,4588031,N,N,1187,N,00,N
20241125,121151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1688,238,2,16.41,32388980637,19291480,305.85,1590,1789,1490,1885,1015,1450,1678.93,2.89,0,-438424,1552,1500,1416,1364,1280,1527,1391,159,435,100,1010,1,1,158790786,2680,-43.28,3.78,12,12.15,-39.00,447.00,3790,20240314,-55.46,944,20241107,78.81,3790,-55.46,20240314,944,78.81,20241107,3790,-55.46,20240314,944,78.81,20241107,1.04,N,270520,100,158 억,,4588031,N,N,1187,N,00,N
20241125,111145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1721,271,2,18.69,29968252981,17869923,283.31,1590,1789,1490,1885,1015,1450,1677.02,2.89,0,-261304,1552,1500,1416,1364,1280,1527,1391,159,435,100,1010,1,1,158790786,2733,-44.13,3.85,12,11.25,-39.00,447.00,3790,20240314,-54.59,944,20241107,82.31,3790,-54.59,20240314,944,82.31,20241107,3790,-54.59,20240314,944,82.31,20241107,1.04,N,270520,100,158 억,,4588031,N,N,1187,N,00,N
20241125,101129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1740,290,2,20.00,21533161249,13020475,206.43,1590,1740,1490,1885,1015,1450,1653.79,2.89,0,-113753,1552,1500,1416,1364,1280,1527,1391,159,435,100,1010,1,1,158790786,2763,-44.62,3.89,12,8.20,-39.00,447.00,3790,20240314,-54.09,944,20241107,84.32,3790,-54.09,20240314,944,84.32,20241107,3790,-54.09,20240314,944,84.32,20241107,1.04,N,270520,100,158 억,,4588031,N,N,1187,N,00,N
20241125,091132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1649,199,2,13.72,5797303145,3658697,58.01,1590,1653,1490,1885,1015,1450,1584.53,2.89,0,-401112,1552,1500,1416,1364,1280,1527,1391,159,435,100,1010,1,1,158790786,2618,-42.28,3.69,12,2.30,-39.00,447.00,3790,20240314,-56.49,944,20241107,74.68,3790,-56.49,20240314,944,74.68,20241107,3790,-56.49,20240314,944,74.68,20241107,1.04,N,270520,100,158 억,,4588031,N,N,1187,N,00,N
20241122,161028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1450,81,2,5.92,8817133535,6203649,131.73,1350,1468,1332,1779,959,1369,1421.24,2.53,0,573529,1515,1442,1393,1320,1271,1417,1295,159,410,100,950,1,1,158790786,2302,-37.18,3.24,12,3.91,-39.00,447.00,3790,20240314,-61.74,944,20241107,53.60,3790,-61.74,20240314,944,53.60,20241107,3790,-61.74,20240314,944,53.60,20241107,0.98,N,270520,100,158 억,,4022322,N,N,1187,N,00,N
20241122,151042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1440,71,2,5.19,8358035043,5885939,124.98,1350,1468,1332,1779,959,1369,1420.00,2.53,0,605978,1515,1442,1393,1320,1271,1417,1295,159,410,100,950,1,1,158790786,2287,-36.92,3.22,12,3.71,-39.00,447.00,3790,20240314,-62.01,944,20241107,52.54,3790,-62.01,20240314,944,52.54,20241107,3790,-62.01,20240314,944,52.54,20241107,0.98,N,270520,100,158 억,,4022322,N,N,22,N,00,N
20241122,141044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1415,46,2,3.36,6882535915,4861663,103.23,1350,1468,1332,1779,959,1369,1415.68,2.53,0,517395,1515,1442,1393,1320,1271,1417,1295,159,410,100,950,1,1,158790786,2247,-36.28,3.17,12,3.06,-39.00,447.00,3790,20240314,-62.66,944,20241107,49.89,3790,-62.66,20240314,944,49.89,20241107,3790,-62.66,20240314,944,49.89,20241107,0.98,N,270520,100,158 억,,4022322,N,N,22,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 161126 57 100.00 KOSDAQ 기타서비스 N N N N N 1300 -150 5 -10.34 52394082859 33518631 531.41 1590 1789 1236 1885 1015 1450 1563.36 2.89 0 -186144 1552 1500 1416 1364 1280 1527 1391 159 435 100 1010 1 1 158790786 2064 -33.33 2.91 12 21.11 -39.00 447.00 3790 20240314 -65.70 944 20241107 37.71 3790 -65.70 20240314 944 37.71 20241107 3790 -65.70 20240314 944 37.71 20241107 1.04 N 270520 100 158 억 4588031 N N 3533 N 00 N
3 20241125 151149 57 100.00 KOSDAQ 기타서비스 N N N N N 1322 -128 5 -8.83 51436278610 32788186 519.83 1590 1789 1236 1885 1015 1450 1568.74 2.89 0 -273940 1552 1500 1416 1364 1280 1527 1391 159 435 100 1010 1 1 158790786 2099 -33.90 2.96 12 20.65 -39.00 447.00 3790 20240314 -65.12 944 20241107 40.04 3790 -65.12 20240314 944 40.04 20241107 3790 -65.12 20240314 944 40.04 20241107 1.04 N 270520 100 158 억 4588031 N N 1187 N 00 N
4 20241125 141146 57 100.00 KOSDAQ 기타서비스 N N N N N 1351 -99 5 -6.83 42568546712 26061191 413.18 1590 1789 1351 1885 1015 1450 1633.41 2.89 0 -536778 1552 1500 1416 1364 1280 1527 1391 159 435 100 1010 1 1 158790786 2145 -34.64 3.02 12 16.41 -39.00 447.00 3790 20240314 -64.35 944 20241107 43.11 3790 -64.35 20240314 944 43.11 20241107 3790 -64.35 20240314 944 43.11 20241107 1.04 N 270520 100 158 억 4588031 Y N 1187 N 00 N
5 20241125 131138 57 100.00 KOSDAQ 기타서비스 N N N N N 1644 194 2 13.38 34199393100 20382466 323.15 1590 1789 1490 1885 1015 1450 1677.88 2.89 0 -373790 1552 1500 1416 1364 1280 1527 1391 159 435 100 1010 1 1 158790786 2611 -42.15 3.68 12 12.84 -39.00 447.00 3790 20240314 -56.62 944 20241107 74.15 3790 -56.62 20240314 944 74.15 20241107 3790 -56.62 20240314 944 74.15 20241107 1.04 N 270520 100 158 억 4588031 N N 1187 N 00 N
6 20241125 121151 57 100.00 KOSDAQ 기타서비스 N N N N N 1688 238 2 16.41 32388980637 19291480 305.85 1590 1789 1490 1885 1015 1450 1678.93 2.89 0 -438424 1552 1500 1416 1364 1280 1527 1391 159 435 100 1010 1 1 158790786 2680 -43.28 3.78 12 12.15 -39.00 447.00 3790 20240314 -55.46 944 20241107 78.81 3790 -55.46 20240314 944 78.81 20241107 3790 -55.46 20240314 944 78.81 20241107 1.04 N 270520 100 158 억 4588031 N N 1187 N 00 N
7 20241125 111145 57 100.00 KOSDAQ 기타서비스 N N N N N 1721 271 2 18.69 29968252981 17869923 283.31 1590 1789 1490 1885 1015 1450 1677.02 2.89 0 -261304 1552 1500 1416 1364 1280 1527 1391 159 435 100 1010 1 1 158790786 2733 -44.13 3.85 12 11.25 -39.00 447.00 3790 20240314 -54.59 944 20241107 82.31 3790 -54.59 20240314 944 82.31 20241107 3790 -54.59 20240314 944 82.31 20241107 1.04 N 270520 100 158 억 4588031 N N 1187 N 00 N
8 20241125 101129 57 100.00 KOSDAQ 기타서비스 N N N N N 1740 290 2 20.00 21533161249 13020475 206.43 1590 1740 1490 1885 1015 1450 1653.79 2.89 0 -113753 1552 1500 1416 1364 1280 1527 1391 159 435 100 1010 1 1 158790786 2763 -44.62 3.89 12 8.20 -39.00 447.00 3790 20240314 -54.09 944 20241107 84.32 3790 -54.09 20240314 944 84.32 20241107 3790 -54.09 20240314 944 84.32 20241107 1.04 N 270520 100 158 억 4588031 N N 1187 N 00 N
9 20241125 091132 57 100.00 KOSDAQ 기타서비스 N N N N N 1649 199 2 13.72 5797303145 3658697 58.01 1590 1653 1490 1885 1015 1450 1584.53 2.89 0 -401112 1552 1500 1416 1364 1280 1527 1391 159 435 100 1010 1 1 158790786 2618 -42.28 3.69 12 2.30 -39.00 447.00 3790 20240314 -56.49 944 20241107 74.68 3790 -56.49 20240314 944 74.68 20241107 3790 -56.49 20240314 944 74.68 20241107 1.04 N 270520 100 158 억 4588031 N N 1187 N 00 N
10 20241122 161028 57 100.00 KOSDAQ 기타서비스 N N N N N 1450 81 2 5.92 8817133535 6203649 131.73 1350 1468 1332 1779 959 1369 1421.24 2.53 0 573529 1515 1442 1393 1320 1271 1417 1295 159 410 100 950 1 1 158790786 2302 -37.18 3.24 12 3.91 -39.00 447.00 3790 20240314 -61.74 944 20241107 53.60 3790 -61.74 20240314 944 53.60 20241107 3790 -61.74 20240314 944 53.60 20241107 0.98 N 270520 100 158 억 4022322 N N 1187 N 00 N
11 20241122 151042 57 100.00 KOSDAQ 기타서비스 N N N N N 1440 71 2 5.19 8358035043 5885939 124.98 1350 1468 1332 1779 959 1369 1420.00 2.53 0 605978 1515 1442 1393 1320 1271 1417 1295 159 410 100 950 1 1 158790786 2287 -36.92 3.22 12 3.71 -39.00 447.00 3790 20240314 -62.01 944 20241107 52.54 3790 -62.01 20240314 944 52.54 20241107 3790 -62.01 20240314 944 52.54 20241107 0.98 N 270520 100 158 억 4022322 N N 22 N 00 N
12 20241122 141044 57 100.00 KOSDAQ 기타서비스 N N N N N 1415 46 2 3.36 6882535915 4861663 103.23 1350 1468 1332 1779 959 1369 1415.68 2.53 0 517395 1515 1442 1393 1320 1271 1417 1295 159 410 100 950 1 1 158790786 2247 -36.28 3.17 12 3.06 -39.00 447.00 3790 20240314 -62.66 944 20241107 49.89 3790 -62.66 20240314 944 49.89 20241107 3790 -62.66 20240314 944 49.89 20241107 0.98 N 270520 100 158 억 4022322 N N 22 N 00 N