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
354200/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
20241125,161244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,40,2,1.53,569511505,213483,79.37,2670,2755,2590,3395,1835,2615,2667.71,0.14,0,18977,2828,2721,2633,2526,2438,2712,2517,137,780,1000,1560,5,1,13738484,365,-2.68,2.10,12,1.55,-992.00,1264.00,6972,20240418,-61.92,2065,20240909,28.57,6972,-61.92,20240418,2065,28.57,20240909,7360,-63.93,20240418,2180,21.79,20240909,0.00,N,354200,1000,137 억,,19751,N,N,0,N,00,N
20241125,151311,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,55,2,2.10,564981255,211776,78.73,2670,2755,2590,3395,1835,2615,2667.83,0.14,0,18948,2828,2721,2633,2526,2438,2712,2517,137,780,1000,1560,5,1,13738484,367,-2.69,2.11,12,1.54,-992.00,1264.00,6972,20240418,-61.70,2065,20240909,29.30,6972,-61.70,20240418,2065,29.30,20240909,7360,-63.72,20240418,2180,22.48,20240909,0.00,N,354200,1000,137 억,,19751,N,N,0,N,00,N
20241125,141307,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,35,2,1.34,511087470,191461,71.18,2670,2755,2590,3395,1835,2615,2669.41,0.14,0,24231,2828,2721,2633,2526,2438,2712,2517,137,780,1000,1560,5,1,13738484,364,-2.67,2.10,12,1.39,-992.00,1264.00,6972,20240418,-61.99,2065,20240909,28.33,6972,-61.99,20240418,2065,28.33,20240909,7360,-63.99,20240418,2180,21.56,20240909,0.00,N,354200,1000,137 억,,19751,N,N,0,N,00,N
20241125,131256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2675,60,2,2.29,451426970,168975,62.82,2670,2755,2590,3395,1835,2615,2671.56,0.14,0,19959,2828,2721,2633,2526,2438,2712,2517,137,780,1000,1560,5,1,13738484,368,-2.70,2.12,12,1.23,-992.00,1264.00,6972,20240418,-61.63,2065,20240909,29.54,6972,-61.63,20240418,2065,29.54,20240909,7360,-63.65,20240418,2180,22.71,20240909,0.00,N,354200,1000,137 억,,19751,N,N,0,N,00,N
20241125,121313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,75,2,2.87,421755785,157933,58.71,2670,2755,2590,3395,1835,2615,2670.47,0.14,0,19553,2828,2721,2633,2526,2438,2712,2517,137,780,1000,1560,5,1,13738484,370,-2.71,2.13,12,1.15,-992.00,1264.00,6972,20240418,-61.42,2065,20240909,30.27,6972,-61.42,20240418,2065,30.27,20240909,7360,-63.45,20240418,2180,23.39,20240909,0.00,N,354200,1000,137 억,,19751,N,N,0,N,00,N
20241125,111306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,55,2,2.10,298004520,112267,41.74,2670,2715,2590,3395,1835,2615,2654.43,0.14,0,14092,2828,2721,2633,2526,2438,2712,2517,137,780,1000,1560,5,1,13738484,367,-2.69,2.11,12,0.82,-992.00,1264.00,6972,20240418,-61.70,2065,20240909,29.30,6972,-61.70,20240418,2065,29.30,20240909,7360,-63.72,20240418,2180,22.48,20240909,0.00,N,354200,1000,137 억,,19751,N,N,0,N,00,N
20241125,101250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,80,2,3.06,225487730,85226,31.68,2670,2715,2590,3395,1835,2615,2645.76,0.14,0,6420,2828,2721,2633,2526,2438,2712,2517,137,780,1000,1560,5,1,13738484,370,-2.72,2.13,12,0.62,-992.00,1264.00,6972,20240418,-61.35,2065,20240909,30.51,6972,-61.35,20240418,2065,30.51,20240909,7360,-63.38,20240418,2180,23.62,20240909,0.00,N,354200,1000,137 억,,19751,N,N,0,N,00,N
20241125,091251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2630,15,2,0.57,46964930,17701,6.58,2670,2690,2620,3395,1835,2615,2653.24,0.14,0,-3370,2828,2721,2633,2526,2438,2712,2517,137,780,1000,1560,5,1,13738484,361,-2.65,2.08,12,0.13,-992.00,1264.00,6972,20240418,-62.28,2065,20240909,27.36,6972,-62.28,20240418,2065,27.36,20240909,7360,-64.27,20240418,2180,20.64,20240909,0.00,N,354200,1000,137 억,,19751,N,N,0,N,00,N
20241122,161140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2615,15,2,0.58,695760475,264570,10.53,2615,2740,2545,3380,1820,2600,2629.78,0.01,0,20005,3400,3000,2800,2400,2200,2900,2300,137,780,1000,1560,5,1,13738484,359,-2.64,2.07,12,1.93,-992.00,1264.00,6972,20240418,-62.49,2065,20240909,26.63,6972,-62.49,20240418,2065,26.63,20240909,7360,-64.47,20240418,2180,19.95,20240909,0.00,N,354200,1000,137 억,,839,N,N,0,N,00,N
20241122,151156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,65,2,2.50,619324130,236024,9.39,2615,2740,2545,3380,1820,2600,2623.99,0.01,0,22615,3400,3000,2800,2400,2200,2900,2300,137,780,1000,1560,5,1,13738484,366,-2.69,2.11,12,1.72,-992.00,1264.00,6972,20240418,-61.78,2065,20240909,29.06,6972,-61.78,20240418,2065,29.06,20240909,7360,-63.79,20240418,2180,22.25,20240909,0.00,N,354200,1000,137 억,,839,N,N,0,N,00,N
20241122,141157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2675,75,2,2.88,548731080,209745,8.34,2615,2740,2545,3380,1820,2600,2616.18,0.01,0,22595,3400,3000,2800,2400,2200,2900,2300,137,780,1000,1560,5,1,13738484,368,-2.70,2.12,12,1.53,-992.00,1264.00,6972,20240418,-61.63,2065,20240909,29.54,6972,-61.63,20240418,2065,29.54,20240909,7360,-63.65,20240418,2180,22.71,20240909,0.00,N,354200,1000,137 억,,839,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 161244 57 100.00 KOSDAQ 기타서비스 N N N N N 2655 40 2 1.53 569511505 213483 79.37 2670 2755 2590 3395 1835 2615 2667.71 0.14 0 18977 2828 2721 2633 2526 2438 2712 2517 137 780 1000 1560 5 1 13738484 365 -2.68 2.10 12 1.55 -992.00 1264.00 6972 20240418 -61.92 2065 20240909 28.57 6972 -61.92 20240418 2065 28.57 20240909 7360 -63.93 20240418 2180 21.79 20240909 0.00 N 354200 1000 137 억 19751 N N 0 N 00 N
3 20241125 151311 57 100.00 KOSDAQ 기타서비스 N N N N N 2670 55 2 2.10 564981255 211776 78.73 2670 2755 2590 3395 1835 2615 2667.83 0.14 0 18948 2828 2721 2633 2526 2438 2712 2517 137 780 1000 1560 5 1 13738484 367 -2.69 2.11 12 1.54 -992.00 1264.00 6972 20240418 -61.70 2065 20240909 29.30 6972 -61.70 20240418 2065 29.30 20240909 7360 -63.72 20240418 2180 22.48 20240909 0.00 N 354200 1000 137 억 19751 N N 0 N 00 N
4 20241125 141307 57 100.00 KOSDAQ 기타서비스 N N N N N 2650 35 2 1.34 511087470 191461 71.18 2670 2755 2590 3395 1835 2615 2669.41 0.14 0 24231 2828 2721 2633 2526 2438 2712 2517 137 780 1000 1560 5 1 13738484 364 -2.67 2.10 12 1.39 -992.00 1264.00 6972 20240418 -61.99 2065 20240909 28.33 6972 -61.99 20240418 2065 28.33 20240909 7360 -63.99 20240418 2180 21.56 20240909 0.00 N 354200 1000 137 억 19751 N N 0 N 00 N
5 20241125 131256 57 100.00 KOSDAQ 기타서비스 N N N N N 2675 60 2 2.29 451426970 168975 62.82 2670 2755 2590 3395 1835 2615 2671.56 0.14 0 19959 2828 2721 2633 2526 2438 2712 2517 137 780 1000 1560 5 1 13738484 368 -2.70 2.12 12 1.23 -992.00 1264.00 6972 20240418 -61.63 2065 20240909 29.54 6972 -61.63 20240418 2065 29.54 20240909 7360 -63.65 20240418 2180 22.71 20240909 0.00 N 354200 1000 137 억 19751 N N 0 N 00 N
6 20241125 121313 57 100.00 KOSDAQ 기타서비스 N N N N N 2690 75 2 2.87 421755785 157933 58.71 2670 2755 2590 3395 1835 2615 2670.47 0.14 0 19553 2828 2721 2633 2526 2438 2712 2517 137 780 1000 1560 5 1 13738484 370 -2.71 2.13 12 1.15 -992.00 1264.00 6972 20240418 -61.42 2065 20240909 30.27 6972 -61.42 20240418 2065 30.27 20240909 7360 -63.45 20240418 2180 23.39 20240909 0.00 N 354200 1000 137 억 19751 N N 0 N 00 N
7 20241125 111306 57 100.00 KOSDAQ 기타서비스 N N N N N 2670 55 2 2.10 298004520 112267 41.74 2670 2715 2590 3395 1835 2615 2654.43 0.14 0 14092 2828 2721 2633 2526 2438 2712 2517 137 780 1000 1560 5 1 13738484 367 -2.69 2.11 12 0.82 -992.00 1264.00 6972 20240418 -61.70 2065 20240909 29.30 6972 -61.70 20240418 2065 29.30 20240909 7360 -63.72 20240418 2180 22.48 20240909 0.00 N 354200 1000 137 억 19751 N N 0 N 00 N
8 20241125 101250 57 100.00 KOSDAQ 기타서비스 N N N N N 2695 80 2 3.06 225487730 85226 31.68 2670 2715 2590 3395 1835 2615 2645.76 0.14 0 6420 2828 2721 2633 2526 2438 2712 2517 137 780 1000 1560 5 1 13738484 370 -2.72 2.13 12 0.62 -992.00 1264.00 6972 20240418 -61.35 2065 20240909 30.51 6972 -61.35 20240418 2065 30.51 20240909 7360 -63.38 20240418 2180 23.62 20240909 0.00 N 354200 1000 137 억 19751 N N 0 N 00 N
9 20241125 091251 57 100.00 KOSDAQ 기타서비스 N N N N N 2630 15 2 0.57 46964930 17701 6.58 2670 2690 2620 3395 1835 2615 2653.24 0.14 0 -3370 2828 2721 2633 2526 2438 2712 2517 137 780 1000 1560 5 1 13738484 361 -2.65 2.08 12 0.13 -992.00 1264.00 6972 20240418 -62.28 2065 20240909 27.36 6972 -62.28 20240418 2065 27.36 20240909 7360 -64.27 20240418 2180 20.64 20240909 0.00 N 354200 1000 137 억 19751 N N 0 N 00 N
10 20241122 161140 57 100.00 KOSDAQ 기타서비스 N N N N N 2615 15 2 0.58 695760475 264570 10.53 2615 2740 2545 3380 1820 2600 2629.78 0.01 0 20005 3400 3000 2800 2400 2200 2900 2300 137 780 1000 1560 5 1 13738484 359 -2.64 2.07 12 1.93 -992.00 1264.00 6972 20240418 -62.49 2065 20240909 26.63 6972 -62.49 20240418 2065 26.63 20240909 7360 -64.47 20240418 2180 19.95 20240909 0.00 N 354200 1000 137 억 839 N N 0 N 00 N
11 20241122 151156 57 100.00 KOSDAQ 기타서비스 N N N N N 2665 65 2 2.50 619324130 236024 9.39 2615 2740 2545 3380 1820 2600 2623.99 0.01 0 22615 3400 3000 2800 2400 2200 2900 2300 137 780 1000 1560 5 1 13738484 366 -2.69 2.11 12 1.72 -992.00 1264.00 6972 20240418 -61.78 2065 20240909 29.06 6972 -61.78 20240418 2065 29.06 20240909 7360 -63.79 20240418 2180 22.25 20240909 0.00 N 354200 1000 137 억 839 N N 0 N 00 N
12 20241122 141157 57 100.00 KOSDAQ 기타서비스 N N N N N 2675 75 2 2.88 548731080 209745 8.34 2615 2740 2545 3380 1820 2600 2616.18 0.01 0 22595 3400 3000 2800 2400 2200 2900 2300 137 780 1000 1560 5 1 13738484 368 -2.70 2.12 12 1.53 -992.00 1264.00 6972 20240418 -61.63 2065 20240909 29.54 6972 -61.63 20240418 2065 29.54 20240909 7360 -63.65 20240418 2180 22.71 20240909 0.00 N 354200 1000 137 억 839 N N 0 N 00 N