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
439580/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
20241125,161342,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14330,630,2,4.60,3849766620,269843,97.69,13710,14560,13710,17810,9590,13700,14266.62,3.14,0,91235,14580,14140,13890,13450,13200,14015,13325,11,4110,100,8490,10,1,11170221,1601,-56.87,3.36,12,2.42,-252.00,4264.00,75900,20231213,-81.12,9680,20240805,48.04,29450,-51.34,20241016,9680,48.04,20240805,75900,-81.12,20231213,9680,48.04,20240805,3.76,N,439580,100,11 억,,350887,N,N,0,N,00,N
20241125,151412,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14310,610,2,4.45,3708839220,259997,94.12,13710,14560,13710,17810,9590,13700,14264.93,3.14,0,88337,14580,14140,13890,13450,13200,14015,13325,11,4110,100,8490,10,1,11170221,1598,-56.79,3.36,12,2.33,-252.00,4264.00,75900,20231213,-81.15,9680,20240805,47.83,29450,-51.41,20241016,9680,47.83,20240805,75900,-81.15,20231213,9680,47.83,20240805,3.76,N,439580,100,11 억,,350887,N,N,0,N,00,N
20241125,141406,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14260,560,2,4.09,3368077590,236079,85.46,13710,14560,13710,17810,9590,13700,14266.74,3.14,0,83516,14580,14140,13890,13450,13200,14015,13325,11,4110,100,8490,10,1,11170221,1593,-56.59,3.34,12,2.11,-252.00,4264.00,75900,20231213,-81.21,9680,20240805,47.31,29450,-51.58,20241016,9680,47.31,20240805,75900,-81.21,20231213,9680,47.31,20240805,3.76,N,439580,100,11 억,,350887,N,N,0,N,00,N
20241125,131356,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14310,610,2,4.45,3163359270,221767,80.28,13710,14560,13710,17810,9590,13700,14264.34,3.14,0,78680,14580,14140,13890,13450,13200,14015,13325,11,4110,100,8490,10,1,11170221,1598,-56.79,3.36,12,1.99,-252.00,4264.00,75900,20231213,-81.15,9680,20240805,47.83,29450,-51.41,20241016,9680,47.83,20240805,75900,-81.15,20231213,9680,47.83,20240805,3.76,N,439580,100,11 억,,350887,N,N,0,N,00,N
20241125,121413,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14280,580,2,4.23,2948514640,206776,74.85,13710,14560,13710,17810,9590,13700,14259.46,3.14,0,71583,14580,14140,13890,13450,13200,14015,13325,11,4110,100,8490,10,1,11170221,1595,-56.67,3.35,12,1.85,-252.00,4264.00,75900,20231213,-81.19,9680,20240805,47.52,29450,-51.51,20241016,9680,47.52,20240805,75900,-81.19,20231213,9680,47.52,20240805,3.76,N,439580,100,11 억,,350887,N,N,0,N,00,N
20241125,111407,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14300,600,2,4.38,2737820490,192004,69.51,13710,14560,13710,17810,9590,13700,14259.18,3.14,0,66824,14580,14140,13890,13450,13200,14015,13325,11,4110,100,8490,10,1,11170221,1597,-56.75,3.35,12,1.72,-252.00,4264.00,75900,20231213,-81.16,9680,20240805,47.73,29450,-51.44,20241016,9680,47.73,20240805,75900,-81.16,20231213,9680,47.73,20240805,3.76,N,439580,100,11 억,,350887,N,N,0,N,00,N
20241125,101352,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14370,670,2,4.89,2462072190,172751,62.54,13710,14560,13710,17810,9590,13700,14252.14,3.14,0,61497,14580,14140,13890,13450,13200,14015,13325,11,4110,100,8490,10,1,11170221,1605,-57.02,3.37,12,1.55,-252.00,4264.00,75900,20231213,-81.07,9680,20240805,48.45,29450,-51.21,20241016,9680,48.45,20240805,75900,-81.07,20231213,9680,48.45,20240805,3.76,N,439580,100,11 억,,350887,N,N,0,N,00,N
20241125,091350,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14250,550,2,4.01,876727370,62305,22.55,13710,14390,13710,17810,9590,13700,14071.54,3.14,0,37248,14580,14140,13890,13450,13200,14015,13325,11,4110,100,8490,10,1,11170221,1592,-56.55,3.34,12,0.56,-252.00,4264.00,75900,20231213,-81.23,9680,20240805,47.21,29450,-51.61,20241016,9680,47.21,20240805,75900,-81.23,20231213,9680,47.21,20240805,3.76,N,439580,100,11 억,,350887,N,N,0,N,00,N
20241122,161234,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13700,-100,5,-0.72,3780286550,271826,69.86,13770,14330,13640,17940,9660,13800,13907.51,2.68,0,51495,15293,14546,14173,13426,13053,14360,13240,11,4140,100,8550,10,1,11170221,1530,-54.37,3.21,12,2.43,-252.00,4264.00,75900,20231213,-81.95,9680,20240805,41.53,29450,-53.48,20241016,9680,41.53,20240805,75900,-81.95,20231213,9680,41.53,20240805,3.75,N,439580,100,11 억,,299769,N,N,1,N,00,N
20241122,151250,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13800,0,3,0.00,3645186890,261994,67.33,13770,14330,13640,17940,9660,13800,13913.25,2.68,0,53097,15293,14546,14173,13426,13053,14360,13240,11,4140,100,8550,10,1,11170221,1541,-54.76,3.24,12,2.35,-252.00,4264.00,75900,20231213,-81.82,9680,20240805,42.56,29450,-53.14,20241016,9680,42.56,20240805,75900,-81.82,20231213,9680,42.56,20240805,3.75,N,439580,100,11 억,,299769,N,N,1,N,00,N
20241122,141252,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13660,-140,5,-1.01,3220967210,231174,59.41,13770,14330,13640,17940,9660,13800,13933.09,2.68,0,44984,15293,14546,14173,13426,13053,14360,13240,11,4140,100,8550,10,1,11170221,1526,-54.21,3.20,12,2.07,-252.00,4264.00,75900,20231213,-82.00,9680,20240805,41.12,29450,-53.62,20241016,9680,41.12,20240805,75900,-82.00,20231213,9680,41.12,20240805,3.75,N,439580,100,11 억,,299769,N,N,1,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 161342 55 40.00 KOSDAQ 유통 N N N Y 40 N 14330 630 2 4.60 3849766620 269843 97.69 13710 14560 13710 17810 9590 13700 14266.62 3.14 0 91235 14580 14140 13890 13450 13200 14015 13325 11 4110 100 8490 10 1 11170221 1601 -56.87 3.36 12 2.42 -252.00 4264.00 75900 20231213 -81.12 9680 20240805 48.04 29450 -51.34 20241016 9680 48.04 20240805 75900 -81.12 20231213 9680 48.04 20240805 3.76 N 439580 100 11 억 350887 N N 0 N 00 N
3 20241125 151412 55 40.00 KOSDAQ 유통 N N N Y 40 N 14310 610 2 4.45 3708839220 259997 94.12 13710 14560 13710 17810 9590 13700 14264.93 3.14 0 88337 14580 14140 13890 13450 13200 14015 13325 11 4110 100 8490 10 1 11170221 1598 -56.79 3.36 12 2.33 -252.00 4264.00 75900 20231213 -81.15 9680 20240805 47.83 29450 -51.41 20241016 9680 47.83 20240805 75900 -81.15 20231213 9680 47.83 20240805 3.76 N 439580 100 11 억 350887 N N 0 N 00 N
4 20241125 141406 55 40.00 KOSDAQ 유통 N N N Y 40 N 14260 560 2 4.09 3368077590 236079 85.46 13710 14560 13710 17810 9590 13700 14266.74 3.14 0 83516 14580 14140 13890 13450 13200 14015 13325 11 4110 100 8490 10 1 11170221 1593 -56.59 3.34 12 2.11 -252.00 4264.00 75900 20231213 -81.21 9680 20240805 47.31 29450 -51.58 20241016 9680 47.31 20240805 75900 -81.21 20231213 9680 47.31 20240805 3.76 N 439580 100 11 억 350887 N N 0 N 00 N
5 20241125 131356 55 40.00 KOSDAQ 유통 N N N Y 40 N 14310 610 2 4.45 3163359270 221767 80.28 13710 14560 13710 17810 9590 13700 14264.34 3.14 0 78680 14580 14140 13890 13450 13200 14015 13325 11 4110 100 8490 10 1 11170221 1598 -56.79 3.36 12 1.99 -252.00 4264.00 75900 20231213 -81.15 9680 20240805 47.83 29450 -51.41 20241016 9680 47.83 20240805 75900 -81.15 20231213 9680 47.83 20240805 3.76 N 439580 100 11 억 350887 N N 0 N 00 N
6 20241125 121413 55 40.00 KOSDAQ 유통 N N N Y 40 N 14280 580 2 4.23 2948514640 206776 74.85 13710 14560 13710 17810 9590 13700 14259.46 3.14 0 71583 14580 14140 13890 13450 13200 14015 13325 11 4110 100 8490 10 1 11170221 1595 -56.67 3.35 12 1.85 -252.00 4264.00 75900 20231213 -81.19 9680 20240805 47.52 29450 -51.51 20241016 9680 47.52 20240805 75900 -81.19 20231213 9680 47.52 20240805 3.76 N 439580 100 11 억 350887 N N 0 N 00 N
7 20241125 111407 55 40.00 KOSDAQ 유통 N N N Y 40 N 14300 600 2 4.38 2737820490 192004 69.51 13710 14560 13710 17810 9590 13700 14259.18 3.14 0 66824 14580 14140 13890 13450 13200 14015 13325 11 4110 100 8490 10 1 11170221 1597 -56.75 3.35 12 1.72 -252.00 4264.00 75900 20231213 -81.16 9680 20240805 47.73 29450 -51.44 20241016 9680 47.73 20240805 75900 -81.16 20231213 9680 47.73 20240805 3.76 N 439580 100 11 억 350887 N N 0 N 00 N
8 20241125 101352 55 40.00 KOSDAQ 유통 N N N Y 40 N 14370 670 2 4.89 2462072190 172751 62.54 13710 14560 13710 17810 9590 13700 14252.14 3.14 0 61497 14580 14140 13890 13450 13200 14015 13325 11 4110 100 8490 10 1 11170221 1605 -57.02 3.37 12 1.55 -252.00 4264.00 75900 20231213 -81.07 9680 20240805 48.45 29450 -51.21 20241016 9680 48.45 20240805 75900 -81.07 20231213 9680 48.45 20240805 3.76 N 439580 100 11 억 350887 N N 0 N 00 N
9 20241125 091350 55 40.00 KOSDAQ 유통 N N N Y 40 N 14250 550 2 4.01 876727370 62305 22.55 13710 14390 13710 17810 9590 13700 14071.54 3.14 0 37248 14580 14140 13890 13450 13200 14015 13325 11 4110 100 8490 10 1 11170221 1592 -56.55 3.34 12 0.56 -252.00 4264.00 75900 20231213 -81.23 9680 20240805 47.21 29450 -51.61 20241016 9680 47.21 20240805 75900 -81.23 20231213 9680 47.21 20240805 3.76 N 439580 100 11 억 350887 N N 0 N 00 N
10 20241122 161234 55 40.00 KOSDAQ 유통 N N N Y 40 N 13700 -100 5 -0.72 3780286550 271826 69.86 13770 14330 13640 17940 9660 13800 13907.51 2.68 0 51495 15293 14546 14173 13426 13053 14360 13240 11 4140 100 8550 10 1 11170221 1530 -54.37 3.21 12 2.43 -252.00 4264.00 75900 20231213 -81.95 9680 20240805 41.53 29450 -53.48 20241016 9680 41.53 20240805 75900 -81.95 20231213 9680 41.53 20240805 3.75 N 439580 100 11 억 299769 N N 1 N 00 N
11 20241122 151250 55 40.00 KOSDAQ 유통 N N N Y 40 N 13800 0 3 0.00 3645186890 261994 67.33 13770 14330 13640 17940 9660 13800 13913.25 2.68 0 53097 15293 14546 14173 13426 13053 14360 13240 11 4140 100 8550 10 1 11170221 1541 -54.76 3.24 12 2.35 -252.00 4264.00 75900 20231213 -81.82 9680 20240805 42.56 29450 -53.14 20241016 9680 42.56 20240805 75900 -81.82 20231213 9680 42.56 20240805 3.75 N 439580 100 11 억 299769 N N 1 N 00 N
12 20241122 141252 55 40.00 KOSDAQ 유통 N N N Y 40 N 13660 -140 5 -1.01 3220967210 231174 59.41 13770 14330 13640 17940 9660 13800 13933.09 2.68 0 44984 15293 14546 14173 13426 13053 14360 13240 11 4140 100 8550 10 1 11170221 1526 -54.21 3.20 12 2.07 -252.00 4264.00 75900 20231213 -82.00 9680 20240805 41.12 29450 -53.62 20241016 9680 41.12 20240805 75900 -82.00 20231213 9680 41.12 20240805 3.75 N 439580 100 11 억 299769 N N 1 N 00 N