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
131220/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
20241125,160859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,5,2,0.11,74832605,16109,104.44,4665,4695,4565,6050,3260,4655,4645.39,0.77,0,3063,4718,4686,4623,4591,4528,4702,4607,37,1395,500,3350,5,1,7454490,347,9.03,0.84,12,0.22,516.00,5569.00,7520,20240820,-38.03,4430,20241114,5.19,7520,-38.03,20240820,4430,5.19,20241114,7520,-38.03,20240820,4430,5.19,20241114,2.62,N,131220,500,37 억,,57685,N,N,0,N,00,N
20241125,150918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4665,10,2,0.21,73900605,15909,103.14,4665,4695,4565,6050,3260,4655,4645.21,0.77,0,3070,4718,4686,4623,4591,4528,4702,4607,37,1395,500,3350,5,1,7454490,348,9.04,0.84,12,0.21,516.00,5569.00,7520,20240820,-37.97,4430,20241114,5.30,7520,-37.97,20240820,4430,5.30,20241114,7520,-37.97,20240820,4430,5.30,20241114,2.62,N,131220,500,37 억,,57685,N,N,0,N,00,N
20241125,140915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4655,0,3,0.00,70466915,15173,98.37,4665,4695,4565,6050,3260,4655,4644.23,0.77,0,3070,4718,4686,4623,4591,4528,4702,4607,37,1395,500,3350,5,1,7454490,347,9.02,0.84,12,0.20,516.00,5569.00,7520,20240820,-38.10,4430,20241114,5.08,7520,-38.10,20240820,4430,5.08,20241114,7520,-38.10,20240820,4430,5.08,20241114,2.62,N,131220,500,37 억,,57685,N,N,0,N,00,N
20241125,130909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4670,15,2,0.32,69650125,14998,97.24,4665,4695,4565,6050,3260,4655,4643.96,0.77,0,3059,4718,4686,4623,4591,4528,4702,4607,37,1395,500,3350,5,1,7454490,348,9.05,0.84,12,0.20,516.00,5569.00,7520,20240820,-37.90,4430,20241114,5.42,7520,-37.90,20240820,4430,5.42,20241114,7520,-37.90,20240820,4430,5.42,20241114,2.62,N,131220,500,37 억,,57685,N,N,0,N,00,N
20241125,120918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4685,30,2,0.64,68570740,14767,95.74,4665,4695,4565,6050,3260,4655,4643.51,0.77,0,3059,4718,4686,4623,4591,4528,4702,4607,37,1395,500,3350,5,1,7454490,349,9.08,0.84,12,0.20,516.00,5569.00,7520,20240820,-37.70,4430,20241114,5.76,7520,-37.70,20240820,4430,5.76,20241114,7520,-37.70,20240820,4430,5.76,20241114,2.62,N,131220,500,37 억,,57685,N,N,0,N,00,N
20241125,110912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4695,40,2,0.86,58237390,12563,81.45,4665,4695,4565,6050,3260,4655,4635.63,0.77,0,3139,4718,4686,4623,4591,4528,4702,4607,37,1395,500,3350,5,1,7454490,350,9.10,0.84,12,0.17,516.00,5569.00,7520,20240820,-37.57,4430,20241114,5.98,7520,-37.57,20240820,4430,5.98,20241114,7520,-37.57,20240820,4430,5.98,20241114,2.62,N,131220,500,37 억,,57685,N,N,0,N,00,N
20241125,100902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4650,-5,5,-0.11,19834600,4309,27.94,4665,4675,4565,6050,3260,4655,4603.06,0.77,0,3148,4718,4686,4623,4591,4528,4702,4607,37,1395,500,3350,5,1,7454490,347,9.01,0.83,12,0.06,516.00,5569.00,7520,20240820,-38.16,4430,20241114,4.97,7520,-38.16,20240820,4430,4.97,20241114,7520,-38.16,20240820,4430,4.97,20241114,2.62,N,131220,500,37 억,,57685,N,N,0,N,00,N
20241125,090902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,-40,5,-0.86,940925,204,1.32,4665,4675,4565,6050,3260,4655,4612.38,0.77,0,-33,4718,4686,4623,4591,4528,4702,4607,37,1395,500,3350,5,1,7454490,344,8.94,0.83,12,0.00,516.00,5569.00,7520,20240820,-38.63,4430,20241114,4.18,7520,-38.63,20240820,4430,4.18,20241114,7520,-38.63,20240820,4430,4.18,20241114,2.62,N,131220,500,37 억,,57685,N,N,0,N,00,N
20241122,160813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4655,35,2,0.76,70859145,15424,120.68,4610,4655,4560,6000,3235,4620,4594.08,0.79,0,-1358,4666,4642,4596,4572,4526,4655,4585,37,1380,500,3320,5,1,7454490,347,9.02,0.84,12,0.21,516.00,5569.00,7520,20240820,-38.10,4430,20241114,5.08,7520,-38.10,20240820,4430,5.08,20241114,7520,-38.10,20240820,4430,5.08,20241114,2.69,N,131220,500,37 억,,59043,N,N,0,N,00,N
20241122,150826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4570,-50,5,-1.08,37709730,8236,64.44,4610,4610,4560,6000,3235,4620,4578.65,0.79,0,-692,4666,4642,4596,4572,4526,4655,4585,37,1380,500,3320,5,1,7454490,341,8.86,0.82,12,0.11,516.00,5569.00,7520,20240820,-39.23,4430,20241114,3.16,7520,-39.23,20240820,4430,3.16,20241114,7520,-39.23,20240820,4430,3.16,20241114,2.69,N,131220,500,37 억,,59043,N,N,0,N,00,N
20241122,140827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4585,-35,5,-0.76,34144825,7457,58.34,4610,4610,4560,6000,3235,4620,4578.90,0.79,0,-692,4666,4642,4596,4572,4526,4655,4585,37,1380,500,3320,5,1,7454490,342,8.89,0.82,12,0.10,516.00,5569.00,7520,20240820,-39.03,4430,20241114,3.50,7520,-39.03,20240820,4430,3.50,20241114,7520,-39.03,20240820,4430,3.50,20241114,2.69,N,131220,500,37 억,,59043,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 160859 57 100.00 KOSDAQ 유통 N N N N N 4660 5 2 0.11 74832605 16109 104.44 4665 4695 4565 6050 3260 4655 4645.39 0.77 0 3063 4718 4686 4623 4591 4528 4702 4607 37 1395 500 3350 5 1 7454490 347 9.03 0.84 12 0.22 516.00 5569.00 7520 20240820 -38.03 4430 20241114 5.19 7520 -38.03 20240820 4430 5.19 20241114 7520 -38.03 20240820 4430 5.19 20241114 2.62 N 131220 500 37 억 57685 N N 0 N 00 N
3 20241125 150918 57 100.00 KOSDAQ 유통 N N N N N 4665 10 2 0.21 73900605 15909 103.14 4665 4695 4565 6050 3260 4655 4645.21 0.77 0 3070 4718 4686 4623 4591 4528 4702 4607 37 1395 500 3350 5 1 7454490 348 9.04 0.84 12 0.21 516.00 5569.00 7520 20240820 -37.97 4430 20241114 5.30 7520 -37.97 20240820 4430 5.30 20241114 7520 -37.97 20240820 4430 5.30 20241114 2.62 N 131220 500 37 억 57685 N N 0 N 00 N
4 20241125 140915 57 100.00 KOSDAQ 유통 N N N N N 4655 0 3 0.00 70466915 15173 98.37 4665 4695 4565 6050 3260 4655 4644.23 0.77 0 3070 4718 4686 4623 4591 4528 4702 4607 37 1395 500 3350 5 1 7454490 347 9.02 0.84 12 0.20 516.00 5569.00 7520 20240820 -38.10 4430 20241114 5.08 7520 -38.10 20240820 4430 5.08 20241114 7520 -38.10 20240820 4430 5.08 20241114 2.62 N 131220 500 37 억 57685 N N 0 N 00 N
5 20241125 130909 57 100.00 KOSDAQ 유통 N N N N N 4670 15 2 0.32 69650125 14998 97.24 4665 4695 4565 6050 3260 4655 4643.96 0.77 0 3059 4718 4686 4623 4591 4528 4702 4607 37 1395 500 3350 5 1 7454490 348 9.05 0.84 12 0.20 516.00 5569.00 7520 20240820 -37.90 4430 20241114 5.42 7520 -37.90 20240820 4430 5.42 20241114 7520 -37.90 20240820 4430 5.42 20241114 2.62 N 131220 500 37 억 57685 N N 0 N 00 N
6 20241125 120918 57 100.00 KOSDAQ 유통 N N N N N 4685 30 2 0.64 68570740 14767 95.74 4665 4695 4565 6050 3260 4655 4643.51 0.77 0 3059 4718 4686 4623 4591 4528 4702 4607 37 1395 500 3350 5 1 7454490 349 9.08 0.84 12 0.20 516.00 5569.00 7520 20240820 -37.70 4430 20241114 5.76 7520 -37.70 20240820 4430 5.76 20241114 7520 -37.70 20240820 4430 5.76 20241114 2.62 N 131220 500 37 억 57685 N N 0 N 00 N
7 20241125 110912 57 100.00 KOSDAQ 유통 N N N N N 4695 40 2 0.86 58237390 12563 81.45 4665 4695 4565 6050 3260 4655 4635.63 0.77 0 3139 4718 4686 4623 4591 4528 4702 4607 37 1395 500 3350 5 1 7454490 350 9.10 0.84 12 0.17 516.00 5569.00 7520 20240820 -37.57 4430 20241114 5.98 7520 -37.57 20240820 4430 5.98 20241114 7520 -37.57 20240820 4430 5.98 20241114 2.62 N 131220 500 37 억 57685 N N 0 N 00 N
8 20241125 100902 57 100.00 KOSDAQ 유통 N N N N N 4650 -5 5 -0.11 19834600 4309 27.94 4665 4675 4565 6050 3260 4655 4603.06 0.77 0 3148 4718 4686 4623 4591 4528 4702 4607 37 1395 500 3350 5 1 7454490 347 9.01 0.83 12 0.06 516.00 5569.00 7520 20240820 -38.16 4430 20241114 4.97 7520 -38.16 20240820 4430 4.97 20241114 7520 -38.16 20240820 4430 4.97 20241114 2.62 N 131220 500 37 억 57685 N N 0 N 00 N
9 20241125 090902 57 100.00 KOSDAQ 유통 N N N N N 4615 -40 5 -0.86 940925 204 1.32 4665 4675 4565 6050 3260 4655 4612.38 0.77 0 -33 4718 4686 4623 4591 4528 4702 4607 37 1395 500 3350 5 1 7454490 344 8.94 0.83 12 0.00 516.00 5569.00 7520 20240820 -38.63 4430 20241114 4.18 7520 -38.63 20240820 4430 4.18 20241114 7520 -38.63 20240820 4430 4.18 20241114 2.62 N 131220 500 37 억 57685 N N 0 N 00 N
10 20241122 160813 57 100.00 KOSDAQ 유통 N N N N N 4655 35 2 0.76 70859145 15424 120.68 4610 4655 4560 6000 3235 4620 4594.08 0.79 0 -1358 4666 4642 4596 4572 4526 4655 4585 37 1380 500 3320 5 1 7454490 347 9.02 0.84 12 0.21 516.00 5569.00 7520 20240820 -38.10 4430 20241114 5.08 7520 -38.10 20240820 4430 5.08 20241114 7520 -38.10 20240820 4430 5.08 20241114 2.69 N 131220 500 37 억 59043 N N 0 N 00 N
11 20241122 150826 57 100.00 KOSDAQ 유통 N N N N N 4570 -50 5 -1.08 37709730 8236 64.44 4610 4610 4560 6000 3235 4620 4578.65 0.79 0 -692 4666 4642 4596 4572 4526 4655 4585 37 1380 500 3320 5 1 7454490 341 8.86 0.82 12 0.11 516.00 5569.00 7520 20240820 -39.23 4430 20241114 3.16 7520 -39.23 20240820 4430 3.16 20241114 7520 -39.23 20240820 4430 3.16 20241114 2.69 N 131220 500 37 억 59043 N N 0 N 00 N
12 20241122 140827 57 100.00 KOSDAQ 유통 N N N N N 4585 -35 5 -0.76 34144825 7457 58.34 4610 4610 4560 6000 3235 4620 4578.90 0.79 0 -692 4666 4642 4596 4572 4526 4655 4585 37 1380 500 3320 5 1 7454490 342 8.89 0.82 12 0.10 516.00 5569.00 7520 20240820 -39.03 4430 20241114 3.50 7520 -39.03 20240820 4430 3.50 20241114 7520 -39.03 20240820 4430 3.50 20241114 2.69 N 131220 500 37 억 59043 N N 0 N 00 N