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
198440/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
20241125,160956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1400,-14,5,-0.99,34757739,24699,53.49,1418,1418,1400,1838,990,1414,1407.28,0.45,0,-521,1452,1432,1414,1394,1376,1424,1386,61,424,100,900,1,1,60931896,853,-2.83,0.49,12,0.04,-495.00,2883.00,2770,20240621,-49.46,1279,20241114,9.46,2770,-49.46,20240621,1279,9.46,20241114,2770,-49.46,20240621,1279,9.46,20241114,0.78,N,198440,100,60 억,,276948,N,N,0,N,00,N
20241125,151017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1410,-4,5,-0.28,22168750,15714,34.03,1418,1418,1402,1838,990,1414,1410.76,0.45,0,109,1452,1432,1414,1394,1376,1424,1386,61,424,100,900,1,1,60931896,859,-2.85,0.49,12,0.03,-495.00,2883.00,2770,20240621,-49.10,1279,20241114,10.24,2770,-49.10,20240621,1279,10.24,20241114,2770,-49.10,20240621,1279,10.24,20241114,0.78,N,198440,100,60 억,,276948,N,N,0,N,00,N
20241125,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1409,-5,5,-0.35,14584063,10323,22.35,1418,1418,1402,1838,990,1414,1412.77,0.45,0,-362,1452,1432,1414,1394,1376,1424,1386,61,424,100,900,1,1,60931896,859,-2.85,0.49,12,0.02,-495.00,2883.00,2770,20240621,-49.13,1279,20241114,10.16,2770,-49.13,20240621,1279,10.16,20241114,2770,-49.13,20240621,1279,10.16,20241114,0.78,N,198440,100,60 억,,276948,N,N,0,N,00,N
20241125,131007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1410,-4,5,-0.28,10316356,7306,15.82,1418,1418,1402,1838,990,1414,1412.04,0.45,0,461,1452,1432,1414,1394,1376,1424,1386,61,424,100,900,1,1,60931896,859,-2.85,0.49,12,0.01,-495.00,2883.00,2770,20240621,-49.10,1279,20241114,10.24,2770,-49.10,20240621,1279,10.24,20241114,2770,-49.10,20240621,1279,10.24,20241114,0.78,N,198440,100,60 억,,276948,N,N,0,N,00,N
20241125,121018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1408,-6,5,-0.42,7562171,5358,11.60,1418,1418,1402,1838,990,1414,1411.38,0.45,0,461,1452,1432,1414,1394,1376,1424,1386,61,424,100,900,1,1,60931896,858,-2.84,0.49,12,0.01,-495.00,2883.00,2770,20240621,-49.17,1279,20241114,10.09,2770,-49.17,20240621,1279,10.09,20241114,2770,-49.17,20240621,1279,10.09,20241114,0.78,N,198440,100,60 억,,276948,N,N,0,N,00,N
20241125,111011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1408,-6,5,-0.42,6492753,4601,9.96,1418,1418,1402,1838,990,1414,1411.16,0.45,0,519,1452,1432,1414,1394,1376,1424,1386,61,424,100,900,1,1,60931896,858,-2.84,0.49,12,0.01,-495.00,2883.00,2770,20240621,-49.17,1279,20241114,10.09,2770,-49.17,20240621,1279,10.09,20241114,2770,-49.17,20240621,1279,10.09,20241114,0.78,N,198440,100,60 억,,276948,N,N,0,N,00,N
20241125,101000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1414,0,3,0.00,3280067,2325,5.03,1418,1418,1402,1838,990,1414,1410.78,0.45,0,-85,1452,1432,1414,1394,1376,1424,1386,61,424,100,900,1,1,60931896,862,-2.86,0.49,12,0.00,-495.00,2883.00,2770,20240621,-48.95,1279,20241114,10.56,2770,-48.95,20240621,1279,10.56,20241114,2770,-48.95,20240621,1279,10.56,20241114,0.78,N,198440,100,60 억,,276948,N,N,0,N,00,N
20241125,091000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1402,-12,5,-0.85,1082548,765,1.66,1418,1418,1402,1838,990,1414,1415.10,0.45,0,-87,1452,1432,1414,1394,1376,1424,1386,61,424,100,900,1,1,60931896,854,-2.83,0.49,12,0.00,-495.00,2883.00,2770,20240621,-49.39,1279,20241114,9.62,2770,-49.39,20240621,1279,9.62,20241114,2770,-49.39,20240621,1279,9.62,20241114,0.78,N,198440,100,60 억,,276948,N,N,0,N,00,N
20241122,160905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1414,-6,5,-0.42,65318295,46177,89.18,1421,1434,1396,1846,994,1420,1414.52,0.46,0,-681,1456,1438,1412,1394,1368,1447,1403,61,426,100,900,1,1,60931896,862,-2.86,0.49,12,0.08,-495.00,2883.00,2770,20240621,-48.95,1279,20241114,10.56,2770,-48.95,20240621,1279,10.56,20241114,2770,-48.95,20240621,1279,10.56,20241114,0.78,N,198440,100,60 억,,277598,N,N,0,N,00,N
20241122,150919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1397,-23,5,-1.62,52896540,37349,72.13,1421,1434,1397,1846,994,1420,1416.28,0.46,0,1211,1456,1438,1412,1394,1368,1447,1403,61,426,100,900,1,1,60931896,851,-2.82,0.48,12,0.06,-495.00,2883.00,2770,20240621,-49.57,1279,20241114,9.23,2770,-49.57,20240621,1279,9.23,20241114,2770,-49.57,20240621,1279,9.23,20241114,0.78,N,198440,100,60 억,,277598,N,N,0,N,00,N
20241122,140921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1406,-14,5,-0.99,48699371,34355,66.35,1421,1434,1397,1846,994,1420,1417.53,0.46,0,2104,1456,1438,1412,1394,1368,1447,1403,61,426,100,900,1,1,60931896,857,-2.84,0.49,12,0.06,-495.00,2883.00,2770,20240621,-49.24,1279,20241114,9.93,2770,-49.24,20240621,1279,9.93,20241114,2770,-49.24,20240621,1279,9.93,20241114,0.78,N,198440,100,60 억,,277598,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 160956 57 100.00 KOSDAQ 비금속 N N N N N 1400 -14 5 -0.99 34757739 24699 53.49 1418 1418 1400 1838 990 1414 1407.28 0.45 0 -521 1452 1432 1414 1394 1376 1424 1386 61 424 100 900 1 1 60931896 853 -2.83 0.49 12 0.04 -495.00 2883.00 2770 20240621 -49.46 1279 20241114 9.46 2770 -49.46 20240621 1279 9.46 20241114 2770 -49.46 20240621 1279 9.46 20241114 0.78 N 198440 100 60 억 276948 N N 0 N 00 N
3 20241125 151017 57 100.00 KOSDAQ 비금속 N N N N N 1410 -4 5 -0.28 22168750 15714 34.03 1418 1418 1402 1838 990 1414 1410.76 0.45 0 109 1452 1432 1414 1394 1376 1424 1386 61 424 100 900 1 1 60931896 859 -2.85 0.49 12 0.03 -495.00 2883.00 2770 20240621 -49.10 1279 20241114 10.24 2770 -49.10 20240621 1279 10.24 20241114 2770 -49.10 20240621 1279 10.24 20241114 0.78 N 198440 100 60 억 276948 N N 0 N 00 N
4 20241125 141014 57 100.00 KOSDAQ 비금속 N N N N N 1409 -5 5 -0.35 14584063 10323 22.35 1418 1418 1402 1838 990 1414 1412.77 0.45 0 -362 1452 1432 1414 1394 1376 1424 1386 61 424 100 900 1 1 60931896 859 -2.85 0.49 12 0.02 -495.00 2883.00 2770 20240621 -49.13 1279 20241114 10.16 2770 -49.13 20240621 1279 10.16 20241114 2770 -49.13 20240621 1279 10.16 20241114 0.78 N 198440 100 60 억 276948 N N 0 N 00 N
5 20241125 131007 57 100.00 KOSDAQ 비금속 N N N N N 1410 -4 5 -0.28 10316356 7306 15.82 1418 1418 1402 1838 990 1414 1412.04 0.45 0 461 1452 1432 1414 1394 1376 1424 1386 61 424 100 900 1 1 60931896 859 -2.85 0.49 12 0.01 -495.00 2883.00 2770 20240621 -49.10 1279 20241114 10.24 2770 -49.10 20240621 1279 10.24 20241114 2770 -49.10 20240621 1279 10.24 20241114 0.78 N 198440 100 60 억 276948 N N 0 N 00 N
6 20241125 121018 57 100.00 KOSDAQ 비금속 N N N N N 1408 -6 5 -0.42 7562171 5358 11.60 1418 1418 1402 1838 990 1414 1411.38 0.45 0 461 1452 1432 1414 1394 1376 1424 1386 61 424 100 900 1 1 60931896 858 -2.84 0.49 12 0.01 -495.00 2883.00 2770 20240621 -49.17 1279 20241114 10.09 2770 -49.17 20240621 1279 10.09 20241114 2770 -49.17 20240621 1279 10.09 20241114 0.78 N 198440 100 60 억 276948 N N 0 N 00 N
7 20241125 111011 57 100.00 KOSDAQ 비금속 N N N N N 1408 -6 5 -0.42 6492753 4601 9.96 1418 1418 1402 1838 990 1414 1411.16 0.45 0 519 1452 1432 1414 1394 1376 1424 1386 61 424 100 900 1 1 60931896 858 -2.84 0.49 12 0.01 -495.00 2883.00 2770 20240621 -49.17 1279 20241114 10.09 2770 -49.17 20240621 1279 10.09 20241114 2770 -49.17 20240621 1279 10.09 20241114 0.78 N 198440 100 60 억 276948 N N 0 N 00 N
8 20241125 101000 57 100.00 KOSDAQ 비금속 N N N N N 1414 0 3 0.00 3280067 2325 5.03 1418 1418 1402 1838 990 1414 1410.78 0.45 0 -85 1452 1432 1414 1394 1376 1424 1386 61 424 100 900 1 1 60931896 862 -2.86 0.49 12 0.00 -495.00 2883.00 2770 20240621 -48.95 1279 20241114 10.56 2770 -48.95 20240621 1279 10.56 20241114 2770 -48.95 20240621 1279 10.56 20241114 0.78 N 198440 100 60 억 276948 N N 0 N 00 N
9 20241125 091000 57 100.00 KOSDAQ 비금속 N N N N N 1402 -12 5 -0.85 1082548 765 1.66 1418 1418 1402 1838 990 1414 1415.10 0.45 0 -87 1452 1432 1414 1394 1376 1424 1386 61 424 100 900 1 1 60931896 854 -2.83 0.49 12 0.00 -495.00 2883.00 2770 20240621 -49.39 1279 20241114 9.62 2770 -49.39 20240621 1279 9.62 20241114 2770 -49.39 20240621 1279 9.62 20241114 0.78 N 198440 100 60 억 276948 N N 0 N 00 N
10 20241122 160905 57 100.00 KOSDAQ 비금속 N N N N N 1414 -6 5 -0.42 65318295 46177 89.18 1421 1434 1396 1846 994 1420 1414.52 0.46 0 -681 1456 1438 1412 1394 1368 1447 1403 61 426 100 900 1 1 60931896 862 -2.86 0.49 12 0.08 -495.00 2883.00 2770 20240621 -48.95 1279 20241114 10.56 2770 -48.95 20240621 1279 10.56 20241114 2770 -48.95 20240621 1279 10.56 20241114 0.78 N 198440 100 60 억 277598 N N 0 N 00 N
11 20241122 150919 57 100.00 KOSDAQ 비금속 N N N N N 1397 -23 5 -1.62 52896540 37349 72.13 1421 1434 1397 1846 994 1420 1416.28 0.46 0 1211 1456 1438 1412 1394 1368 1447 1403 61 426 100 900 1 1 60931896 851 -2.82 0.48 12 0.06 -495.00 2883.00 2770 20240621 -49.57 1279 20241114 9.23 2770 -49.57 20240621 1279 9.23 20241114 2770 -49.57 20240621 1279 9.23 20241114 0.78 N 198440 100 60 억 277598 N N 0 N 00 N
12 20241122 140921 57 100.00 KOSDAQ 비금속 N N N N N 1406 -14 5 -0.99 48699371 34355 66.35 1421 1434 1397 1846 994 1420 1417.53 0.46 0 2104 1456 1438 1412 1394 1368 1447 1403 61 426 100 900 1 1 60931896 857 -2.84 0.49 12 0.06 -495.00 2883.00 2770 20240621 -49.24 1279 20241114 9.93 2770 -49.24 20240621 1279 9.93 20241114 2770 -49.24 20240621 1279 9.93 20241114 0.78 N 198440 100 60 억 277598 N N 0 N 00 N