ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033320/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
20241126,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4710,1085,1,29.93,60500404010,13950732,6378.09,3900,4710,3760,4710,2540,3625,4336.50,0.16,0,-69402,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,900,-33.40,0.85,12,72.99,-141.00,5546.00,5530,20231206,-14.83,2855,20240906,64.97,5430,-13.26,20240119,2855,64.97,20240906,5530,-14.83,20231206,2855,64.97,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N
20241126,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4710,1085,1,29.93,56672889075,13135759,6005.50,3900,4710,3760,4710,2540,3625,4314.40,0.16,0,-69383,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,900,-33.40,0.85,12,68.72,-141.00,5546.00,5530,20231206,-14.83,2855,20240906,64.97,5430,-13.26,20240119,2855,64.97,20240906,5530,-14.83,20231206,2855,64.97,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N
20241126,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,655,2,18.07,20666443995,5171025,2364.12,3900,4280,3760,4710,2540,3625,3996.59,0.16,0,-19907,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,818,-30.35,0.77,12,27.05,-141.00,5546.00,5530,20231206,-22.60,2855,20240906,49.91,5430,-21.18,20240119,2855,49.91,20240906,5530,-22.60,20231206,2855,49.91,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N
20241126,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,260,2,7.17,13715370485,3489828,1595.50,3900,4100,3760,4710,2540,3625,3930.10,0.16,0,-99083,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,743,-27.55,0.70,12,18.26,-141.00,5546.00,5530,20231206,-29.75,2855,20240906,36.08,5430,-28.45,20240119,2855,36.08,20240906,5530,-29.75,20231206,2855,36.08,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N
20241126,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,225,2,6.21,11996677835,3050411,1394.61,3900,4100,3760,4710,2540,3625,3932.81,0.16,0,-106097,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,736,-27.30,0.69,12,15.96,-141.00,5546.00,5530,20231206,-30.38,2855,20240906,34.85,5430,-29.10,20240119,2855,34.85,20240906,5530,-30.38,20231206,2855,34.85,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N
20241126,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,260,2,7.17,11197303995,2842615,1299.61,3900,4100,3760,4710,2540,3625,3939.09,0.16,0,-108259,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,743,-27.55,0.70,12,14.87,-141.00,5546.00,5530,20231206,-29.75,2855,20240906,36.08,5430,-28.45,20240119,2855,36.08,20240906,5530,-29.75,20231206,2855,36.08,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N
20241126,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,260,2,7.17,6514832450,1662116,759.90,3900,4075,3760,4710,2540,3625,3919.60,0.16,0,-66227,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,743,-27.55,0.70,12,8.70,-141.00,5546.00,5530,20231206,-29.75,2855,20240906,36.08,5430,-28.45,20240119,2855,36.08,20240906,5530,-29.75,20231206,2855,36.08,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N
20241126,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,230,2,6.34,1058686905,273232,124.92,3900,3925,3815,4710,2540,3625,3874.68,0.16,0,-64480,3758,3691,3633,3566,3508,3662,3537,96,1085,500,2240,5,1,19114432,737,-27.34,0.70,12,1.43,-141.00,5546.00,5530,20231206,-30.29,2855,20240906,35.03,5430,-29.01,20240119,2855,35.03,20240906,5530,-30.29,20231206,2855,35.03,20240906,3.60,N,033320,500,95 억,,30986,N,N,0,N,00,N
20241125,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3625,45,2,1.26,791476585,217460,101.99,3700,3700,3575,4650,2510,3580,3639.69,0.00,0,90160,3720,3650,3615,3545,3510,3632,3527,96,1070,500,2210,5,1,19114432,693,-25.71,0.65,12,1.14,-141.00,5546.00,5530,20231206,-34.45,2855,20240906,26.97,5430,-33.24,20240119,2855,26.97,20240906,5530,-34.45,20231206,2855,26.97,20240906,3.62,N,033320,500,95 억,,0,N,N,0,N,00,N
20241125,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3630,50,2,1.40,680932920,187030,87.72,3700,3700,3575,4650,2510,3580,3640.77,0.00,0,84165,3720,3650,3615,3545,3510,3632,3527,96,1070,500,2210,5,1,19114432,694,-25.74,0.65,12,0.98,-141.00,5546.00,5530,20231206,-34.36,2855,20240906,27.15,5430,-33.15,20240119,2855,27.15,20240906,5530,-34.36,20231206,2855,27.15,20240906,3.62,N,033320,500,95 억,,0,N,N,0,N,00,N
20241125,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,80,2,2.23,563692070,154841,72.62,3700,3700,3575,4650,2510,3580,3640.46,0.00,0,80758,3720,3650,3615,3545,3510,3632,3527,96,1070,500,2210,5,1,19114432,700,-25.96,0.66,12,0.81,-141.00,5546.00,5530,20231206,-33.82,2855,20240906,28.20,5430,-32.60,20240119,2855,28.20,20240906,5530,-33.82,20231206,2855,28.20,20240906,3.62,N,033320,500,95 억,,0,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 20241126 160438 57 100.00 KOSDAQ 유통 N N N N N 4710 1085 1 29.93 60500404010 13950732 6378.09 3900 4710 3760 4710 2540 3625 4336.50 0.16 0 -69402 3758 3691 3633 3566 3508 3662 3537 96 1085 500 2240 5 1 19114432 900 -33.40 0.85 12 72.99 -141.00 5546.00 5530 20231206 -14.83 2855 20240906 64.97 5430 -13.26 20240119 2855 64.97 20240906 5530 -14.83 20231206 2855 64.97 20240906 3.60 N 033320 500 95 억 30986 N N 0 N 00 N
3 20241126 150438 57 100.00 KOSDAQ 유통 N N N N N 4710 1085 1 29.93 56672889075 13135759 6005.50 3900 4710 3760 4710 2540 3625 4314.40 0.16 0 -69383 3758 3691 3633 3566 3508 3662 3537 96 1085 500 2240 5 1 19114432 900 -33.40 0.85 12 68.72 -141.00 5546.00 5530 20231206 -14.83 2855 20240906 64.97 5430 -13.26 20240119 2855 64.97 20240906 5530 -14.83 20231206 2855 64.97 20240906 3.60 N 033320 500 95 억 30986 N N 0 N 00 N
4 20241126 140438 57 100.00 KOSDAQ 유통 N N N N N 4280 655 2 18.07 20666443995 5171025 2364.12 3900 4280 3760 4710 2540 3625 3996.59 0.16 0 -19907 3758 3691 3633 3566 3508 3662 3537 96 1085 500 2240 5 1 19114432 818 -30.35 0.77 12 27.05 -141.00 5546.00 5530 20231206 -22.60 2855 20240906 49.91 5430 -21.18 20240119 2855 49.91 20240906 5530 -22.60 20231206 2855 49.91 20240906 3.60 N 033320 500 95 억 30986 N N 0 N 00 N
5 20241126 130436 57 100.00 KOSDAQ 유통 N N N N N 3885 260 2 7.17 13715370485 3489828 1595.50 3900 4100 3760 4710 2540 3625 3930.10 0.16 0 -99083 3758 3691 3633 3566 3508 3662 3537 96 1085 500 2240 5 1 19114432 743 -27.55 0.70 12 18.26 -141.00 5546.00 5530 20231206 -29.75 2855 20240906 36.08 5430 -28.45 20240119 2855 36.08 20240906 5530 -29.75 20231206 2855 36.08 20240906 3.60 N 033320 500 95 억 30986 N N 0 N 00 N
6 20241126 120441 57 100.00 KOSDAQ 유통 N N N N N 3850 225 2 6.21 11996677835 3050411 1394.61 3900 4100 3760 4710 2540 3625 3932.81 0.16 0 -106097 3758 3691 3633 3566 3508 3662 3537 96 1085 500 2240 5 1 19114432 736 -27.30 0.69 12 15.96 -141.00 5546.00 5530 20231206 -30.38 2855 20240906 34.85 5430 -29.10 20240119 2855 34.85 20240906 5530 -30.38 20231206 2855 34.85 20240906 3.60 N 033320 500 95 억 30986 N N 0 N 00 N
7 20241126 110444 57 100.00 KOSDAQ 유통 N N N N N 3885 260 2 7.17 11197303995 2842615 1299.61 3900 4100 3760 4710 2540 3625 3939.09 0.16 0 -108259 3758 3691 3633 3566 3508 3662 3537 96 1085 500 2240 5 1 19114432 743 -27.55 0.70 12 14.87 -141.00 5546.00 5530 20231206 -29.75 2855 20240906 36.08 5430 -28.45 20240119 2855 36.08 20240906 5530 -29.75 20231206 2855 36.08 20240906 3.60 N 033320 500 95 억 30986 N N 0 N 00 N
8 20241126 100442 57 100.00 KOSDAQ 유통 N N N N N 3885 260 2 7.17 6514832450 1662116 759.90 3900 4075 3760 4710 2540 3625 3919.60 0.16 0 -66227 3758 3691 3633 3566 3508 3662 3537 96 1085 500 2240 5 1 19114432 743 -27.55 0.70 12 8.70 -141.00 5546.00 5530 20231206 -29.75 2855 20240906 36.08 5430 -28.45 20240119 2855 36.08 20240906 5530 -29.75 20231206 2855 36.08 20240906 3.60 N 033320 500 95 억 30986 N N 0 N 00 N
9 20241126 090438 57 100.00 KOSDAQ 유통 N N N N N 3855 230 2 6.34 1058686905 273232 124.92 3900 3925 3815 4710 2540 3625 3874.68 0.16 0 -64480 3758 3691 3633 3566 3508 3662 3537 96 1085 500 2240 5 1 19114432 737 -27.34 0.70 12 1.43 -141.00 5546.00 5530 20231206 -30.29 2855 20240906 35.03 5430 -29.01 20240119 2855 35.03 20240906 5530 -30.29 20231206 2855 35.03 20240906 3.60 N 033320 500 95 억 30986 N N 0 N 00 N
10 20241125 160430 57 100.00 KOSDAQ 유통 N N N N N 3625 45 2 1.26 791476585 217460 101.99 3700 3700 3575 4650 2510 3580 3639.69 0.00 0 90160 3720 3650 3615 3545 3510 3632 3527 96 1070 500 2210 5 1 19114432 693 -25.71 0.65 12 1.14 -141.00 5546.00 5530 20231206 -34.45 2855 20240906 26.97 5430 -33.24 20240119 2855 26.97 20240906 5530 -34.45 20231206 2855 26.97 20240906 3.62 N 033320 500 95 억 0 N N 0 N 00 N
11 20241125 150436 57 100.00 KOSDAQ 유통 N N N N N 3630 50 2 1.40 680932920 187030 87.72 3700 3700 3575 4650 2510 3580 3640.77 0.00 0 84165 3720 3650 3615 3545 3510 3632 3527 96 1070 500 2210 5 1 19114432 694 -25.74 0.65 12 0.98 -141.00 5546.00 5530 20231206 -34.36 2855 20240906 27.15 5430 -33.15 20240119 2855 27.15 20240906 5530 -34.36 20231206 2855 27.15 20240906 3.62 N 033320 500 95 억 0 N N 0 N 00 N
12 20241125 140437 57 100.00 KOSDAQ 유통 N N N N N 3660 80 2 2.23 563692070 154841 72.62 3700 3700 3575 4650 2510 3580 3640.46 0.00 0 80758 3720 3650 3615 3545 3510 3632 3527 96 1070 500 2210 5 1 19114432 700 -25.96 0.66 12 0.81 -141.00 5546.00 5530 20231206 -33.82 2855 20240906 28.20 5430 -32.60 20240119 2855 28.20 20240906 5530 -33.82 20231206 2855 28.20 20240906 3.62 N 033320 500 95 억 0 N N 0 N 00 N