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
102370/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
20241125,160815,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4045,495,2,13.94,29969017055,7156557,5022.67,3800,4440,3675,4615,2485,3550,4187.71,0.37,0,11602,3716,3632,3591,3507,3466,3612,3487,136,1065,500,2270,5,1,27229210,1101,-21.75,0.87,12,26.28,-186.00,4633.00,8800,20231212,-54.03,2735,20240805,47.90,6740,-39.99,20240228,2735,47.90,20240805,8800,-54.03,20231212,2735,47.90,20240805,3.50,N,102370,500,136 억,,101896,N,N,0,N,00,N
20241125,150832,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3990,440,2,12.39,29606872100,7066562,4959.51,3800,4440,3675,4615,2485,3550,4189.71,0.37,0,95,3716,3632,3591,3507,3466,3612,3487,136,1065,500,2270,5,1,27229210,1086,-21.45,0.86,12,25.95,-186.00,4633.00,8800,20231212,-54.66,2735,20240805,45.89,6740,-40.80,20240228,2735,45.89,20240805,8800,-54.66,20231212,2735,45.89,20240805,3.50,N,102370,500,136 억,,101896,N,N,0,N,00,N
20241125,140830,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3995,445,2,12.54,28951450925,6901925,4843.97,3800,4440,3675,4615,2485,3550,4194.69,0.37,0,-37851,3716,3632,3591,3507,3466,3612,3487,136,1065,500,2270,5,1,27229210,1088,-21.48,0.86,12,25.35,-186.00,4633.00,8800,20231212,-54.60,2735,20240805,46.07,6740,-40.73,20240228,2735,46.07,20240805,8800,-54.60,20231212,2735,46.07,20240805,3.50,N,102370,500,136 억,,101896,N,N,0,N,00,N
20241125,130824,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4075,525,2,14.79,27545685820,6559075,4603.34,3800,4440,3675,4615,2485,3550,4199.63,0.37,0,-41749,3716,3632,3591,3507,3466,3612,3487,136,1065,500,2270,5,1,27229210,1110,-21.91,0.88,12,24.09,-186.00,4633.00,8800,20231212,-53.69,2735,20240805,48.99,6740,-39.54,20240228,2735,48.99,20240805,8800,-53.69,20231212,2735,48.99,20240805,3.50,N,102370,500,136 억,,101896,N,N,0,N,00,N
20241125,120833,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4125,575,2,16.20,26548196795,6314784,4431.89,3800,4440,3675,4615,2485,3550,4204.13,0.37,0,-46868,3716,3632,3591,3507,3466,3612,3487,136,1065,500,2270,5,1,27229210,1123,-22.18,0.89,12,23.19,-186.00,4633.00,8800,20231212,-53.12,2735,20240805,50.82,6740,-38.80,20240228,2735,50.82,20240805,8800,-53.12,20231212,2735,50.82,20240805,3.50,N,102370,500,136 억,,101896,N,N,0,N,00,N
20241125,110826,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4185,635,2,17.89,24512147770,5825972,4088.83,3800,4440,3675,4615,2485,3550,4207.39,0.37,0,-697,3716,3632,3591,3507,3466,3612,3487,136,1065,500,2270,5,1,27229210,1140,-22.50,0.90,12,21.40,-186.00,4633.00,8800,20231212,-52.44,2735,20240805,53.02,6740,-37.91,20240228,2735,53.02,20240805,8800,-52.44,20231212,2735,53.02,20240805,3.50,N,102370,500,136 억,,101896,N,N,0,N,00,N
20241125,100817,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4245,695,2,19.58,12280574940,2977208,2089.49,3800,4280,3675,4615,2485,3550,4124.86,0.37,0,-28561,3716,3632,3591,3507,3466,3612,3487,136,1065,500,2270,5,1,27229210,1156,-22.82,0.92,12,10.93,-186.00,4633.00,8800,20231212,-51.76,2735,20240805,55.21,6740,-37.02,20240228,2735,55.21,20240805,8800,-51.76,20231212,2735,55.21,20240805,3.50,N,102370,500,136 억,,101896,N,N,0,N,00,N
20241125,090818,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3730,180,2,5.07,317868835,84869,59.56,3800,3800,3675,4615,2485,3550,3745.41,0.37,0,-8454,3716,3632,3591,3507,3466,3612,3487,136,1065,500,2270,5,1,27229210,1016,-20.05,0.81,12,0.31,-186.00,4633.00,8800,20231212,-57.61,2735,20240805,36.38,6740,-44.66,20240228,2735,36.38,20240805,8800,-57.61,20231212,2735,36.38,20240805,3.50,N,102370,500,136 억,,101896,N,N,0,N,00,N
20241122,160733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3550,-60,5,-1.66,310824295,86387,56.55,3615,3675,3550,4690,2530,3610,3598.02,0.38,0,-2662,3850,3730,3645,3525,3440,3790,3585,136,1080,500,2310,5,1,27229210,967,-19.09,0.77,12,0.32,-186.00,4633.00,8800,20231212,-59.66,2735,20240805,29.80,6740,-47.33,20240228,2735,29.80,20240805,8800,-59.66,20231212,2735,29.80,20240805,3.54,N,102370,500,136 억,,104558,N,N,0,N,00,N
20241122,150743,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3570,-40,5,-1.11,270136855,74944,49.06,3615,3675,3560,4690,2530,3610,3604.50,0.38,0,2687,3850,3730,3645,3525,3440,3790,3585,136,1080,500,2310,5,1,27229210,972,-19.19,0.77,12,0.28,-186.00,4633.00,8800,20231212,-59.43,2735,20240805,30.53,6740,-47.03,20240228,2735,30.53,20240805,8800,-59.43,20231212,2735,30.53,20240805,3.54,N,102370,500,136 억,,104558,N,N,0,N,00,N
20241122,140745,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3560,-50,5,-1.39,235117365,65121,42.63,3615,3675,3560,4690,2530,3610,3610.47,0.38,0,6085,3850,3730,3645,3525,3440,3790,3585,136,1080,500,2310,5,1,27229210,969,-19.14,0.77,12,0.24,-186.00,4633.00,8800,20231212,-59.55,2735,20240805,30.16,6740,-47.18,20240228,2735,30.16,20240805,8800,-59.55,20231212,2735,30.16,20240805,3.54,N,102370,500,136 억,,104558,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 160815 55 60.00 KOSDAQ 유통 N N N Y 60 N 4045 495 2 13.94 29969017055 7156557 5022.67 3800 4440 3675 4615 2485 3550 4187.71 0.37 0 11602 3716 3632 3591 3507 3466 3612 3487 136 1065 500 2270 5 1 27229210 1101 -21.75 0.87 12 26.28 -186.00 4633.00 8800 20231212 -54.03 2735 20240805 47.90 6740 -39.99 20240228 2735 47.90 20240805 8800 -54.03 20231212 2735 47.90 20240805 3.50 N 102370 500 136 억 101896 N N 0 N 00 N
3 20241125 150832 55 60.00 KOSDAQ 유통 N N N Y 60 N 3990 440 2 12.39 29606872100 7066562 4959.51 3800 4440 3675 4615 2485 3550 4189.71 0.37 0 95 3716 3632 3591 3507 3466 3612 3487 136 1065 500 2270 5 1 27229210 1086 -21.45 0.86 12 25.95 -186.00 4633.00 8800 20231212 -54.66 2735 20240805 45.89 6740 -40.80 20240228 2735 45.89 20240805 8800 -54.66 20231212 2735 45.89 20240805 3.50 N 102370 500 136 억 101896 N N 0 N 00 N
4 20241125 140830 55 60.00 KOSDAQ 유통 N N N Y 60 N 3995 445 2 12.54 28951450925 6901925 4843.97 3800 4440 3675 4615 2485 3550 4194.69 0.37 0 -37851 3716 3632 3591 3507 3466 3612 3487 136 1065 500 2270 5 1 27229210 1088 -21.48 0.86 12 25.35 -186.00 4633.00 8800 20231212 -54.60 2735 20240805 46.07 6740 -40.73 20240228 2735 46.07 20240805 8800 -54.60 20231212 2735 46.07 20240805 3.50 N 102370 500 136 억 101896 N N 0 N 00 N
5 20241125 130824 55 60.00 KOSDAQ 유통 N N N Y 60 N 4075 525 2 14.79 27545685820 6559075 4603.34 3800 4440 3675 4615 2485 3550 4199.63 0.37 0 -41749 3716 3632 3591 3507 3466 3612 3487 136 1065 500 2270 5 1 27229210 1110 -21.91 0.88 12 24.09 -186.00 4633.00 8800 20231212 -53.69 2735 20240805 48.99 6740 -39.54 20240228 2735 48.99 20240805 8800 -53.69 20231212 2735 48.99 20240805 3.50 N 102370 500 136 억 101896 N N 0 N 00 N
6 20241125 120833 55 60.00 KOSDAQ 유통 N N N Y 60 N 4125 575 2 16.20 26548196795 6314784 4431.89 3800 4440 3675 4615 2485 3550 4204.13 0.37 0 -46868 3716 3632 3591 3507 3466 3612 3487 136 1065 500 2270 5 1 27229210 1123 -22.18 0.89 12 23.19 -186.00 4633.00 8800 20231212 -53.12 2735 20240805 50.82 6740 -38.80 20240228 2735 50.82 20240805 8800 -53.12 20231212 2735 50.82 20240805 3.50 N 102370 500 136 억 101896 N N 0 N 00 N
7 20241125 110826 55 60.00 KOSDAQ 유통 N N N Y 60 N 4185 635 2 17.89 24512147770 5825972 4088.83 3800 4440 3675 4615 2485 3550 4207.39 0.37 0 -697 3716 3632 3591 3507 3466 3612 3487 136 1065 500 2270 5 1 27229210 1140 -22.50 0.90 12 21.40 -186.00 4633.00 8800 20231212 -52.44 2735 20240805 53.02 6740 -37.91 20240228 2735 53.02 20240805 8800 -52.44 20231212 2735 53.02 20240805 3.50 N 102370 500 136 억 101896 N N 0 N 00 N
8 20241125 100817 55 60.00 KOSDAQ 유통 N N N Y 60 N 4245 695 2 19.58 12280574940 2977208 2089.49 3800 4280 3675 4615 2485 3550 4124.86 0.37 0 -28561 3716 3632 3591 3507 3466 3612 3487 136 1065 500 2270 5 1 27229210 1156 -22.82 0.92 12 10.93 -186.00 4633.00 8800 20231212 -51.76 2735 20240805 55.21 6740 -37.02 20240228 2735 55.21 20240805 8800 -51.76 20231212 2735 55.21 20240805 3.50 N 102370 500 136 억 101896 N N 0 N 00 N
9 20241125 090818 55 60.00 KOSDAQ 유통 N N N Y 60 N 3730 180 2 5.07 317868835 84869 59.56 3800 3800 3675 4615 2485 3550 3745.41 0.37 0 -8454 3716 3632 3591 3507 3466 3612 3487 136 1065 500 2270 5 1 27229210 1016 -20.05 0.81 12 0.31 -186.00 4633.00 8800 20231212 -57.61 2735 20240805 36.38 6740 -44.66 20240228 2735 36.38 20240805 8800 -57.61 20231212 2735 36.38 20240805 3.50 N 102370 500 136 억 101896 N N 0 N 00 N
10 20241122 160733 55 60.00 KOSDAQ 유통 N N N Y 60 N 3550 -60 5 -1.66 310824295 86387 56.55 3615 3675 3550 4690 2530 3610 3598.02 0.38 0 -2662 3850 3730 3645 3525 3440 3790 3585 136 1080 500 2310 5 1 27229210 967 -19.09 0.77 12 0.32 -186.00 4633.00 8800 20231212 -59.66 2735 20240805 29.80 6740 -47.33 20240228 2735 29.80 20240805 8800 -59.66 20231212 2735 29.80 20240805 3.54 N 102370 500 136 억 104558 N N 0 N 00 N
11 20241122 150743 55 60.00 KOSDAQ 유통 N N N Y 60 N 3570 -40 5 -1.11 270136855 74944 49.06 3615 3675 3560 4690 2530 3610 3604.50 0.38 0 2687 3850 3730 3645 3525 3440 3790 3585 136 1080 500 2310 5 1 27229210 972 -19.19 0.77 12 0.28 -186.00 4633.00 8800 20231212 -59.43 2735 20240805 30.53 6740 -47.03 20240228 2735 30.53 20240805 8800 -59.43 20231212 2735 30.53 20240805 3.54 N 102370 500 136 억 104558 N N 0 N 00 N
12 20241122 140745 55 60.00 KOSDAQ 유통 N N N Y 60 N 3560 -50 5 -1.39 235117365 65121 42.63 3615 3675 3560 4690 2530 3610 3610.47 0.38 0 6085 3850 3730 3645 3525 3440 3790 3585 136 1080 500 2310 5 1 27229210 969 -19.14 0.77 12 0.24 -186.00 4633.00 8800 20231212 -59.55 2735 20240805 30.16 6740 -47.18 20240228 2735 30.16 20240805 8800 -59.55 20231212 2735 30.16 20240805 3.54 N 102370 500 136 억 104558 N N 0 N 00 N