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
250000/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
20241125,161102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9270,30,2,0.32,285680910,30892,186.56,9290,9350,9170,12010,6470,9240,9247.73,0.64,0,-2706,9413,9326,9233,9146,9053,9370,9190,34,2770,500,6830,10,1,6750733,626,6.62,0.73,12,0.46,1401.00,12683.00,14150,20240425,-34.49,7820,20240805,18.54,14150,-34.49,20240425,7820,18.54,20240805,14150,-34.49,20240425,7820,18.54,20240805,3.61,N,250000,500,33 억,,43431,N,N,0,N,00,N
20241125,151125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9270,30,2,0.32,179467390,19351,116.86,9290,9350,9200,12010,6470,9240,9274.34,0.64,0,-2485,9413,9326,9233,9146,9053,9370,9190,34,2770,500,6830,10,1,6750733,626,6.62,0.73,12,0.29,1401.00,12683.00,14150,20240425,-34.49,7820,20240805,18.54,14150,-34.49,20240425,7820,18.54,20240805,14150,-34.49,20240425,7820,18.54,20240805,3.61,N,250000,500,33 억,,43431,N,N,0,N,00,N
20241125,141122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9230,-10,5,-0.11,172030320,18549,112.02,9290,9350,9200,12010,6470,9240,9274.39,0.64,0,-2412,9413,9326,9233,9146,9053,9370,9190,34,2770,500,6830,10,1,6750733,623,6.59,0.73,12,0.27,1401.00,12683.00,14150,20240425,-34.77,7820,20240805,18.03,14150,-34.77,20240425,7820,18.03,20240805,14150,-34.77,20240425,7820,18.03,20240805,3.61,N,250000,500,33 억,,43431,N,N,0,N,00,N
20241125,131113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9290,50,2,0.54,84769240,9118,55.06,9290,9350,9240,12010,6470,9240,9296.96,0.64,0,-88,9413,9326,9233,9146,9053,9370,9190,34,2770,500,6830,10,1,6750733,627,6.63,0.73,12,0.14,1401.00,12683.00,14150,20240425,-34.35,7820,20240805,18.80,14150,-34.35,20240425,7820,18.80,20240805,14150,-34.35,20240425,7820,18.80,20240805,3.61,N,250000,500,33 억,,43431,N,N,0,N,00,N
20241125,121127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9330,90,2,0.97,80215840,8628,52.10,9290,9350,9240,12010,6470,9240,9297.21,0.64,0,389,9413,9326,9233,9146,9053,9370,9190,34,2770,500,6830,10,1,6750733,630,6.66,0.74,12,0.13,1401.00,12683.00,14150,20240425,-34.06,7820,20240805,19.31,14150,-34.06,20240425,7820,19.31,20240805,14150,-34.06,20240425,7820,19.31,20240805,3.61,N,250000,500,33 억,,43431,N,N,0,N,00,N
20241125,111120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9280,40,2,0.43,78048780,8395,50.70,9290,9350,9240,12010,6470,9240,9297.11,0.64,0,585,9413,9326,9233,9146,9053,9370,9190,34,2770,500,6830,10,1,6750733,626,6.62,0.73,12,0.12,1401.00,12683.00,14150,20240425,-34.42,7820,20240805,18.67,14150,-34.42,20240425,7820,18.67,20240805,14150,-34.42,20240425,7820,18.67,20240805,3.61,N,250000,500,33 억,,43431,N,N,0,N,00,N
20241125,101106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9320,80,2,0.87,62886370,6766,40.86,9290,9350,9240,12010,6470,9240,9294.53,0.64,0,461,9413,9326,9233,9146,9053,9370,9190,34,2770,500,6830,10,1,6750733,629,6.65,0.73,12,0.10,1401.00,12683.00,14150,20240425,-34.13,7820,20240805,19.18,14150,-34.13,20240425,7820,19.18,20240805,14150,-34.13,20240425,7820,19.18,20240805,3.61,N,250000,500,33 억,,43431,N,N,0,N,00,N
20241125,091108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9330,90,2,0.97,25872860,2780,16.79,9290,9350,9270,12010,6470,9240,9306.98,0.64,0,487,9413,9326,9233,9146,9053,9370,9190,34,2770,500,6830,10,1,6750733,630,6.66,0.74,12,0.04,1401.00,12683.00,14150,20240425,-34.06,7820,20240805,19.31,14150,-34.06,20240425,7820,19.31,20240805,14150,-34.06,20240425,7820,19.31,20240805,3.61,N,250000,500,33 억,,43431,N,N,0,N,00,N
20241122,161007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9240,50,2,0.54,153135750,16559,177.69,9140,9320,9140,11940,6440,9190,9247.89,0.62,0,1448,9276,9232,9166,9122,9056,9200,9090,34,2750,500,6800,10,1,6750733,624,6.60,0.73,12,0.25,1401.00,12683.00,14150,20240425,-34.70,7820,20240805,18.16,14150,-34.70,20240425,7820,18.16,20240805,14150,-34.70,20240425,7820,18.16,20240805,3.59,N,250000,500,33 억,,41983,N,N,0,N,00,N
20241122,151020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9230,40,2,0.44,146184430,15804,169.59,9140,9320,9140,11940,6440,9190,9249.84,0.62,0,1535,9276,9232,9166,9122,9056,9200,9090,34,2750,500,6800,10,1,6750733,623,6.59,0.73,12,0.23,1401.00,12683.00,14150,20240425,-34.77,7820,20240805,18.03,14150,-34.77,20240425,7820,18.03,20240805,14150,-34.77,20240425,7820,18.03,20240805,3.59,N,250000,500,33 억,,41983,N,N,0,N,00,N
20241122,141023,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9240,50,2,0.54,139431820,15070,161.71,9140,9320,9140,11940,6440,9190,9252.28,0.62,0,1641,9276,9232,9166,9122,9056,9200,9090,34,2750,500,6800,10,1,6750733,624,6.60,0.73,12,0.22,1401.00,12683.00,14150,20240425,-34.70,7820,20240805,18.16,14150,-34.70,20240425,7820,18.16,20240805,14150,-34.70,20240425,7820,18.16,20240805,3.59,N,250000,500,33 억,,41983,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 161102 57 100.00 KOSDAQ 유통 N N N N N 9270 30 2 0.32 285680910 30892 186.56 9290 9350 9170 12010 6470 9240 9247.73 0.64 0 -2706 9413 9326 9233 9146 9053 9370 9190 34 2770 500 6830 10 1 6750733 626 6.62 0.73 12 0.46 1401.00 12683.00 14150 20240425 -34.49 7820 20240805 18.54 14150 -34.49 20240425 7820 18.54 20240805 14150 -34.49 20240425 7820 18.54 20240805 3.61 N 250000 500 33 억 43431 N N 0 N 00 N
3 20241125 151125 57 100.00 KOSDAQ 유통 N N N N N 9270 30 2 0.32 179467390 19351 116.86 9290 9350 9200 12010 6470 9240 9274.34 0.64 0 -2485 9413 9326 9233 9146 9053 9370 9190 34 2770 500 6830 10 1 6750733 626 6.62 0.73 12 0.29 1401.00 12683.00 14150 20240425 -34.49 7820 20240805 18.54 14150 -34.49 20240425 7820 18.54 20240805 14150 -34.49 20240425 7820 18.54 20240805 3.61 N 250000 500 33 억 43431 N N 0 N 00 N
4 20241125 141122 57 100.00 KOSDAQ 유통 N N N N N 9230 -10 5 -0.11 172030320 18549 112.02 9290 9350 9200 12010 6470 9240 9274.39 0.64 0 -2412 9413 9326 9233 9146 9053 9370 9190 34 2770 500 6830 10 1 6750733 623 6.59 0.73 12 0.27 1401.00 12683.00 14150 20240425 -34.77 7820 20240805 18.03 14150 -34.77 20240425 7820 18.03 20240805 14150 -34.77 20240425 7820 18.03 20240805 3.61 N 250000 500 33 억 43431 N N 0 N 00 N
5 20241125 131113 57 100.00 KOSDAQ 유통 N N N N N 9290 50 2 0.54 84769240 9118 55.06 9290 9350 9240 12010 6470 9240 9296.96 0.64 0 -88 9413 9326 9233 9146 9053 9370 9190 34 2770 500 6830 10 1 6750733 627 6.63 0.73 12 0.14 1401.00 12683.00 14150 20240425 -34.35 7820 20240805 18.80 14150 -34.35 20240425 7820 18.80 20240805 14150 -34.35 20240425 7820 18.80 20240805 3.61 N 250000 500 33 억 43431 N N 0 N 00 N
6 20241125 121127 57 100.00 KOSDAQ 유통 N N N N N 9330 90 2 0.97 80215840 8628 52.10 9290 9350 9240 12010 6470 9240 9297.21 0.64 0 389 9413 9326 9233 9146 9053 9370 9190 34 2770 500 6830 10 1 6750733 630 6.66 0.74 12 0.13 1401.00 12683.00 14150 20240425 -34.06 7820 20240805 19.31 14150 -34.06 20240425 7820 19.31 20240805 14150 -34.06 20240425 7820 19.31 20240805 3.61 N 250000 500 33 억 43431 N N 0 N 00 N
7 20241125 111120 57 100.00 KOSDAQ 유통 N N N N N 9280 40 2 0.43 78048780 8395 50.70 9290 9350 9240 12010 6470 9240 9297.11 0.64 0 585 9413 9326 9233 9146 9053 9370 9190 34 2770 500 6830 10 1 6750733 626 6.62 0.73 12 0.12 1401.00 12683.00 14150 20240425 -34.42 7820 20240805 18.67 14150 -34.42 20240425 7820 18.67 20240805 14150 -34.42 20240425 7820 18.67 20240805 3.61 N 250000 500 33 억 43431 N N 0 N 00 N
8 20241125 101106 57 100.00 KOSDAQ 유통 N N N N N 9320 80 2 0.87 62886370 6766 40.86 9290 9350 9240 12010 6470 9240 9294.53 0.64 0 461 9413 9326 9233 9146 9053 9370 9190 34 2770 500 6830 10 1 6750733 629 6.65 0.73 12 0.10 1401.00 12683.00 14150 20240425 -34.13 7820 20240805 19.18 14150 -34.13 20240425 7820 19.18 20240805 14150 -34.13 20240425 7820 19.18 20240805 3.61 N 250000 500 33 억 43431 N N 0 N 00 N
9 20241125 091108 57 100.00 KOSDAQ 유통 N N N N N 9330 90 2 0.97 25872860 2780 16.79 9290 9350 9270 12010 6470 9240 9306.98 0.64 0 487 9413 9326 9233 9146 9053 9370 9190 34 2770 500 6830 10 1 6750733 630 6.66 0.74 12 0.04 1401.00 12683.00 14150 20240425 -34.06 7820 20240805 19.31 14150 -34.06 20240425 7820 19.31 20240805 14150 -34.06 20240425 7820 19.31 20240805 3.61 N 250000 500 33 억 43431 N N 0 N 00 N
10 20241122 161007 57 100.00 KOSDAQ 유통 N N N N N 9240 50 2 0.54 153135750 16559 177.69 9140 9320 9140 11940 6440 9190 9247.89 0.62 0 1448 9276 9232 9166 9122 9056 9200 9090 34 2750 500 6800 10 1 6750733 624 6.60 0.73 12 0.25 1401.00 12683.00 14150 20240425 -34.70 7820 20240805 18.16 14150 -34.70 20240425 7820 18.16 20240805 14150 -34.70 20240425 7820 18.16 20240805 3.59 N 250000 500 33 억 41983 N N 0 N 00 N
11 20241122 151020 57 100.00 KOSDAQ 유통 N N N N N 9230 40 2 0.44 146184430 15804 169.59 9140 9320 9140 11940 6440 9190 9249.84 0.62 0 1535 9276 9232 9166 9122 9056 9200 9090 34 2750 500 6800 10 1 6750733 623 6.59 0.73 12 0.23 1401.00 12683.00 14150 20240425 -34.77 7820 20240805 18.03 14150 -34.77 20240425 7820 18.03 20240805 14150 -34.77 20240425 7820 18.03 20240805 3.59 N 250000 500 33 억 41983 N N 0 N 00 N
12 20241122 141023 57 100.00 KOSDAQ 유통 N N N N N 9240 50 2 0.54 139431820 15070 161.71 9140 9320 9140 11940 6440 9190 9252.28 0.62 0 1641 9276 9232 9166 9122 9056 9200 9090 34 2750 500 6800 10 1 6750733 624 6.60 0.73 12 0.22 1401.00 12683.00 14150 20240425 -34.70 7820 20240805 18.16 14150 -34.70 20240425 7820 18.16 20240805 14150 -34.70 20240425 7820 18.16 20240805 3.59 N 250000 500 33 억 41983 N N 0 N 00 N