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
377460/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
20241125,161304,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241125,151331,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241125,141327,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241125,131316,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241125,121333,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241125,111327,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241125,101311,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241125,091311,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,1821,-7.14,20231127,1679,0.71,20231127,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241122,161158,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1653,2.30,20231124,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241122,151215,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1653,2.30,20231124,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20241122,141216,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1653,2.30,20231124,0.00,N,377460,500,76 억,,125775,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 161304 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2435 20231122 -30.55 1565 20231121 8.05 1691 0.00 20240102 1691 0.00 20240102 1821 -7.14 20231127 1679 0.71 20231127 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
3 20241125 151331 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2435 20231122 -30.55 1565 20231121 8.05 1691 0.00 20240102 1691 0.00 20240102 1821 -7.14 20231127 1679 0.71 20231127 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
4 20241125 141327 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2435 20231122 -30.55 1565 20231121 8.05 1691 0.00 20240102 1691 0.00 20240102 1821 -7.14 20231127 1679 0.71 20231127 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
5 20241125 131316 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2435 20231122 -30.55 1565 20231121 8.05 1691 0.00 20240102 1691 0.00 20240102 1821 -7.14 20231127 1679 0.71 20231127 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
6 20241125 121333 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2435 20231122 -30.55 1565 20231121 8.05 1691 0.00 20240102 1691 0.00 20240102 1821 -7.14 20231127 1679 0.71 20231127 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
7 20241125 111327 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2435 20231122 -30.55 1565 20231121 8.05 1691 0.00 20240102 1691 0.00 20240102 1821 -7.14 20231127 1679 0.71 20231127 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
8 20241125 101311 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2435 20231122 -30.55 1565 20231121 8.05 1691 0.00 20240102 1691 0.00 20240102 1821 -7.14 20231127 1679 0.71 20231127 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
9 20241125 091311 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2435 20231122 -30.55 1565 20231121 8.05 1691 0.00 20240102 1691 0.00 20240102 1821 -7.14 20231127 1679 0.71 20231127 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
10 20241122 161158 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2435 20231122 -30.55 1565 20231121 8.05 1691 0.00 20240102 1691 0.00 20240102 2435 -30.55 20231122 1653 2.30 20231124 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
11 20241122 151215 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2435 20231122 -30.55 1565 20231121 8.05 1691 0.00 20240102 1691 0.00 20240102 2435 -30.55 20231122 1653 2.30 20231124 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
12 20241122 141216 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 2435 20231122 -30.55 1565 20231121 8.05 1691 0.00 20240102 1691 0.00 20240102 2435 -30.55 20231122 1653 2.30 20231124 0.00 N 377460 500 76 억 125775 N N 0 N 00 N