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
328380/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
20241125,161222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,908,16,2,1.79,51467786,57011,105.11,915,915,893,1159,625,892,902.77,0.56,0,11110,940,916,893,869,846,928,881,34,267,100,550,1,1,34262778,311,41.27,1.36,12,0.17,22.00,670.00,1723,20240104,-47.30,805,20241115,12.80,1723,-47.30,20240104,805,12.80,20241115,1723,-47.30,20240104,805,12.80,20241115,1.16,N,328380,100,34 억,,192570,N,N,0,N,00,N
20241125,151247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,904,12,2,1.35,46753177,51802,95.50,915,915,893,1159,625,892,902.54,0.56,0,11058,940,916,893,869,846,928,881,34,267,100,550,1,1,34262778,310,41.09,1.35,12,0.15,22.00,670.00,1723,20240104,-47.53,805,20241115,12.30,1723,-47.53,20240104,805,12.30,20241115,1723,-47.53,20240104,805,12.30,20241115,1.16,N,328380,100,34 억,,192570,N,N,0,N,00,N
20241125,141243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,903,11,2,1.23,39395063,43679,80.53,915,915,893,1159,625,892,901.92,0.56,0,10954,940,916,893,869,846,928,881,34,267,100,550,1,1,34262778,309,41.05,1.35,12,0.13,22.00,670.00,1723,20240104,-47.59,805,20241115,12.17,1723,-47.59,20240104,805,12.17,20241115,1723,-47.59,20240104,805,12.17,20241115,1.16,N,328380,100,34 억,,192570,N,N,0,N,00,N
20241125,131234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,909,17,2,1.91,34831678,38642,71.24,915,915,893,1159,625,892,901.39,0.56,0,10542,940,916,893,869,846,928,881,34,267,100,550,1,1,34262778,311,41.32,1.36,12,0.11,22.00,670.00,1723,20240104,-47.24,805,20241115,12.92,1723,-47.24,20240104,805,12.92,20241115,1723,-47.24,20240104,805,12.92,20241115,1.16,N,328380,100,34 억,,192570,N,N,0,N,00,N
20241125,121249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,901,9,2,1.01,30761187,34145,62.95,915,915,893,1159,625,892,900.90,0.56,0,8554,940,916,893,869,846,928,881,34,267,100,550,1,1,34262778,309,40.95,1.34,12,0.10,22.00,670.00,1723,20240104,-47.71,805,20241115,11.93,1723,-47.71,20240104,805,11.93,20241115,1723,-47.71,20240104,805,11.93,20241115,1.16,N,328380,100,34 억,,192570,N,N,0,N,00,N
20241125,111242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,901,9,2,1.01,24437352,27131,50.02,915,915,893,1159,625,892,900.72,0.56,0,5409,940,916,893,869,846,928,881,34,267,100,550,1,1,34262778,309,40.95,1.34,12,0.08,22.00,670.00,1723,20240104,-47.71,805,20241115,11.93,1723,-47.71,20240104,805,11.93,20241115,1723,-47.71,20240104,805,11.93,20241115,1.16,N,328380,100,34 억,,192570,N,N,0,N,00,N
20241125,101227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,904,12,2,1.35,14617084,16192,29.85,915,915,893,1159,625,892,902.73,0.56,0,-467,940,916,893,869,846,928,881,34,267,100,550,1,1,34262778,310,41.09,1.35,12,0.05,22.00,670.00,1723,20240104,-47.53,805,20241115,12.30,1723,-47.53,20240104,805,12.30,20241115,1723,-47.53,20240104,805,12.30,20241115,1.16,N,328380,100,34 억,,192570,N,N,0,N,00,N
20241125,091228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,902,10,2,1.12,5878680,6492,11.97,915,915,893,1159,625,892,905.53,0.56,0,-545,940,916,893,869,846,928,881,34,267,100,550,1,1,34262778,309,41.00,1.35,12,0.02,22.00,670.00,1723,20240104,-47.65,805,20241115,12.05,1723,-47.65,20240104,805,12.05,20241115,1723,-47.65,20240104,805,12.05,20241115,1.16,N,328380,100,34 억,,192570,N,N,0,N,00,N
20241122,161120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,892,22,2,2.53,48185999,54031,60.31,871,917,870,1131,609,870,891.82,0.53,0,9617,928,898,874,844,820,887,833,34,261,100,530,1,1,34262778,306,40.55,1.33,12,0.16,22.00,670.00,1723,20240104,-48.23,805,20241115,10.81,1723,-48.23,20240104,805,10.81,20241115,1723,-48.23,20240104,805,10.81,20241115,1.14,N,328380,100,34 억,,182952,N,N,0,N,00,N
20241122,151135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,888,18,2,2.07,46677648,52340,58.42,871,917,870,1131,609,870,891.82,0.53,0,9983,928,898,874,844,820,887,833,34,261,100,530,1,1,34262778,304,40.36,1.33,12,0.15,22.00,670.00,1723,20240104,-48.46,805,20241115,10.31,1723,-48.46,20240104,805,10.31,20241115,1723,-48.46,20240104,805,10.31,20241115,1.14,N,328380,100,34 억,,182952,N,N,0,N,00,N
20241122,141136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,879,9,2,1.03,42007057,47082,52.55,871,917,870,1131,609,870,892.21,0.53,0,6769,928,898,874,844,820,887,833,34,261,100,530,1,1,34262778,301,39.95,1.31,12,0.14,22.00,670.00,1723,20240104,-48.98,805,20241115,9.19,1723,-48.98,20240104,805,9.19,20241115,1723,-48.98,20240104,805,9.19,20241115,1.14,N,328380,100,34 억,,182952,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 161222 57 100.00 KOSDAQ 기타서비스 N N N N N 908 16 2 1.79 51467786 57011 105.11 915 915 893 1159 625 892 902.77 0.56 0 11110 940 916 893 869 846 928 881 34 267 100 550 1 1 34262778 311 41.27 1.36 12 0.17 22.00 670.00 1723 20240104 -47.30 805 20241115 12.80 1723 -47.30 20240104 805 12.80 20241115 1723 -47.30 20240104 805 12.80 20241115 1.16 N 328380 100 34 억 192570 N N 0 N 00 N
3 20241125 151247 57 100.00 KOSDAQ 기타서비스 N N N N N 904 12 2 1.35 46753177 51802 95.50 915 915 893 1159 625 892 902.54 0.56 0 11058 940 916 893 869 846 928 881 34 267 100 550 1 1 34262778 310 41.09 1.35 12 0.15 22.00 670.00 1723 20240104 -47.53 805 20241115 12.30 1723 -47.53 20240104 805 12.30 20241115 1723 -47.53 20240104 805 12.30 20241115 1.16 N 328380 100 34 억 192570 N N 0 N 00 N
4 20241125 141243 57 100.00 KOSDAQ 기타서비스 N N N N N 903 11 2 1.23 39395063 43679 80.53 915 915 893 1159 625 892 901.92 0.56 0 10954 940 916 893 869 846 928 881 34 267 100 550 1 1 34262778 309 41.05 1.35 12 0.13 22.00 670.00 1723 20240104 -47.59 805 20241115 12.17 1723 -47.59 20240104 805 12.17 20241115 1723 -47.59 20240104 805 12.17 20241115 1.16 N 328380 100 34 억 192570 N N 0 N 00 N
5 20241125 131234 57 100.00 KOSDAQ 기타서비스 N N N N N 909 17 2 1.91 34831678 38642 71.24 915 915 893 1159 625 892 901.39 0.56 0 10542 940 916 893 869 846 928 881 34 267 100 550 1 1 34262778 311 41.32 1.36 12 0.11 22.00 670.00 1723 20240104 -47.24 805 20241115 12.92 1723 -47.24 20240104 805 12.92 20241115 1723 -47.24 20240104 805 12.92 20241115 1.16 N 328380 100 34 억 192570 N N 0 N 00 N
6 20241125 121249 57 100.00 KOSDAQ 기타서비스 N N N N N 901 9 2 1.01 30761187 34145 62.95 915 915 893 1159 625 892 900.90 0.56 0 8554 940 916 893 869 846 928 881 34 267 100 550 1 1 34262778 309 40.95 1.34 12 0.10 22.00 670.00 1723 20240104 -47.71 805 20241115 11.93 1723 -47.71 20240104 805 11.93 20241115 1723 -47.71 20240104 805 11.93 20241115 1.16 N 328380 100 34 억 192570 N N 0 N 00 N
7 20241125 111242 57 100.00 KOSDAQ 기타서비스 N N N N N 901 9 2 1.01 24437352 27131 50.02 915 915 893 1159 625 892 900.72 0.56 0 5409 940 916 893 869 846 928 881 34 267 100 550 1 1 34262778 309 40.95 1.34 12 0.08 22.00 670.00 1723 20240104 -47.71 805 20241115 11.93 1723 -47.71 20240104 805 11.93 20241115 1723 -47.71 20240104 805 11.93 20241115 1.16 N 328380 100 34 억 192570 N N 0 N 00 N
8 20241125 101227 57 100.00 KOSDAQ 기타서비스 N N N N N 904 12 2 1.35 14617084 16192 29.85 915 915 893 1159 625 892 902.73 0.56 0 -467 940 916 893 869 846 928 881 34 267 100 550 1 1 34262778 310 41.09 1.35 12 0.05 22.00 670.00 1723 20240104 -47.53 805 20241115 12.30 1723 -47.53 20240104 805 12.30 20241115 1723 -47.53 20240104 805 12.30 20241115 1.16 N 328380 100 34 억 192570 N N 0 N 00 N
9 20241125 091228 57 100.00 KOSDAQ 기타서비스 N N N N N 902 10 2 1.12 5878680 6492 11.97 915 915 893 1159 625 892 905.53 0.56 0 -545 940 916 893 869 846 928 881 34 267 100 550 1 1 34262778 309 41.00 1.35 12 0.02 22.00 670.00 1723 20240104 -47.65 805 20241115 12.05 1723 -47.65 20240104 805 12.05 20241115 1723 -47.65 20240104 805 12.05 20241115 1.16 N 328380 100 34 억 192570 N N 0 N 00 N
10 20241122 161120 57 100.00 KOSDAQ 기타서비스 N N N N N 892 22 2 2.53 48185999 54031 60.31 871 917 870 1131 609 870 891.82 0.53 0 9617 928 898 874 844 820 887 833 34 261 100 530 1 1 34262778 306 40.55 1.33 12 0.16 22.00 670.00 1723 20240104 -48.23 805 20241115 10.81 1723 -48.23 20240104 805 10.81 20241115 1723 -48.23 20240104 805 10.81 20241115 1.14 N 328380 100 34 억 182952 N N 0 N 00 N
11 20241122 151135 57 100.00 KOSDAQ 기타서비스 N N N N N 888 18 2 2.07 46677648 52340 58.42 871 917 870 1131 609 870 891.82 0.53 0 9983 928 898 874 844 820 887 833 34 261 100 530 1 1 34262778 304 40.36 1.33 12 0.15 22.00 670.00 1723 20240104 -48.46 805 20241115 10.31 1723 -48.46 20240104 805 10.31 20241115 1723 -48.46 20240104 805 10.31 20241115 1.14 N 328380 100 34 억 182952 N N 0 N 00 N
12 20241122 141136 57 100.00 KOSDAQ 기타서비스 N N N N N 879 9 2 1.03 42007057 47082 52.55 871 917 870 1131 609 870 892.21 0.53 0 6769 928 898 874 844 820 887 833 34 261 100 530 1 1 34262778 301 39.95 1.31 12 0.14 22.00 670.00 1723 20240104 -48.98 805 20241115 9.19 1723 -48.98 20240104 805 9.19 20241115 1723 -48.98 20240104 805 9.19 20241115 1.14 N 328380 100 34 억 182952 N N 0 N 00 N