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
080420/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
20241126,160721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1757,-24,5,-1.35,7470470,4186,127.43,1816,1829,1755,2315,1247,1781,1784.63,0.08,0,1945,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1401,-19.10,0.40,12,0.01,-92.00,4377.00,2660,20240130,-33.95,1601,20240806,9.74,2660,-33.95,20240130,1601,9.74,20240806,2660,-33.95,20240130,1601,9.74,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N
20241126,150728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1779,-2,5,-0.11,6505524,3638,110.75,1816,1829,1755,2315,1247,1781,1788.21,0.08,0,2358,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1418,-19.34,0.41,12,0.00,-92.00,4377.00,2660,20240130,-33.12,1601,20240806,11.12,2660,-33.12,20240130,1601,11.12,20240806,2660,-33.12,20240130,1601,11.12,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N
20241126,140725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1783,2,2,0.11,6503745,3637,110.72,1816,1829,1755,2315,1247,1781,1788.22,0.08,0,2358,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1421,-19.38,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.97,1601,20240806,11.37,2660,-32.97,20240130,1601,11.37,20240806,2660,-32.97,20240130,1601,11.37,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N
20241126,130723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1780,-1,5,-0.06,6396765,3577,108.89,1816,1829,1755,2315,1247,1781,1788.30,0.08,0,2358,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1419,-19.35,0.41,12,0.00,-92.00,4377.00,2660,20240130,-33.08,1601,20240806,11.18,2660,-33.08,20240130,1601,11.18,20240806,2660,-33.08,20240130,1601,11.18,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N
20241126,120729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1783,2,2,0.11,5874675,3284,99.97,1816,1829,1755,2315,1247,1781,1788.88,0.08,0,2397,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1421,-19.38,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.97,1601,20240806,11.37,2660,-32.97,20240130,1601,11.37,20240806,2660,-32.97,20240130,1601,11.37,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N
20241126,110734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1783,2,2,0.11,5764130,3222,98.08,1816,1829,1755,2315,1247,1781,1788.99,0.08,0,2399,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1421,-19.38,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.97,1601,20240806,11.37,2660,-32.97,20240130,1601,11.37,20240806,2660,-32.97,20240130,1601,11.37,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N
20241126,100734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1802,21,2,1.18,4961152,2772,84.38,1816,1829,1755,2315,1247,1781,1789.74,0.08,0,2399,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1437,-19.59,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.26,1601,20240806,12.55,2660,-32.26,20240130,1601,12.55,20240806,2660,-32.26,20240130,1601,12.55,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N
20241126,090728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1812,31,2,1.74,220386,123,3.74,1816,1829,1755,2315,1247,1781,1791.76,0.08,0,-1,1833,1806,1789,1762,1745,1798,1754,399,534,500,1240,1,1,79721622,1445,-19.70,0.41,12,0.00,-92.00,4377.00,2660,20240130,-31.88,1601,20240806,13.18,2660,-31.88,20240130,1601,13.18,20240806,2660,-31.88,20240130,1601,13.18,20240806,0.24,N,080420,500,398 억,,64268,N,N,0,N,00,N
20241125,160710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1781,-5,5,-0.28,5917075,3285,74.46,1816,1816,1772,2320,1251,1786,1801.24,0.08,0,-40,1824,1804,1792,1772,1760,1799,1767,399,534,500,1250,1,1,79721622,1420,-19.36,0.41,12,0.00,-92.00,4377.00,2660,20240130,-33.05,1601,20240806,11.24,2660,-33.05,20240130,1601,11.24,20240806,2660,-33.05,20240130,1601,11.24,20240806,0.24,N,080420,500,398 억,,64308,N,N,0,N,00,N
20241125,150724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1814,28,2,1.57,4612888,2553,57.86,1816,1816,1772,2320,1251,1786,1806.85,0.08,0,-40,1824,1804,1792,1772,1760,1799,1767,399,534,500,1250,1,1,79721622,1446,-19.72,0.41,12,0.00,-92.00,4377.00,2660,20240130,-31.80,1601,20240806,13.30,2660,-31.80,20240130,1601,13.30,20240806,2660,-31.80,20240130,1601,13.30,20240806,0.24,N,080420,500,398 억,,64308,N,N,0,N,00,N
20241125,140723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1800,14,2,0.78,4506693,2494,56.53,1816,1816,1772,2320,1251,1786,1807.01,0.08,0,-40,1824,1804,1792,1772,1760,1799,1767,399,534,500,1250,1,1,79721622,1435,-19.57,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.33,1601,20240806,12.43,2660,-32.33,20240130,1601,12.43,20240806,2660,-32.33,20240130,1601,12.43,20240806,0.24,N,080420,500,398 억,,64308,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 160721 57 100.00 KOSDAQ 유통 N N N N N 1757 -24 5 -1.35 7470470 4186 127.43 1816 1829 1755 2315 1247 1781 1784.63 0.08 0 1945 1833 1806 1789 1762 1745 1798 1754 399 534 500 1240 1 1 79721622 1401 -19.10 0.40 12 0.01 -92.00 4377.00 2660 20240130 -33.95 1601 20240806 9.74 2660 -33.95 20240130 1601 9.74 20240806 2660 -33.95 20240130 1601 9.74 20240806 0.24 N 080420 500 398 억 64268 N N 0 N 00 N
3 20241126 150728 57 100.00 KOSDAQ 유통 N N N N N 1779 -2 5 -0.11 6505524 3638 110.75 1816 1829 1755 2315 1247 1781 1788.21 0.08 0 2358 1833 1806 1789 1762 1745 1798 1754 399 534 500 1240 1 1 79721622 1418 -19.34 0.41 12 0.00 -92.00 4377.00 2660 20240130 -33.12 1601 20240806 11.12 2660 -33.12 20240130 1601 11.12 20240806 2660 -33.12 20240130 1601 11.12 20240806 0.24 N 080420 500 398 억 64268 N N 0 N 00 N
4 20241126 140725 57 100.00 KOSDAQ 유통 N N N N N 1783 2 2 0.11 6503745 3637 110.72 1816 1829 1755 2315 1247 1781 1788.22 0.08 0 2358 1833 1806 1789 1762 1745 1798 1754 399 534 500 1240 1 1 79721622 1421 -19.38 0.41 12 0.00 -92.00 4377.00 2660 20240130 -32.97 1601 20240806 11.37 2660 -32.97 20240130 1601 11.37 20240806 2660 -32.97 20240130 1601 11.37 20240806 0.24 N 080420 500 398 억 64268 N N 0 N 00 N
5 20241126 130723 57 100.00 KOSDAQ 유통 N N N N N 1780 -1 5 -0.06 6396765 3577 108.89 1816 1829 1755 2315 1247 1781 1788.30 0.08 0 2358 1833 1806 1789 1762 1745 1798 1754 399 534 500 1240 1 1 79721622 1419 -19.35 0.41 12 0.00 -92.00 4377.00 2660 20240130 -33.08 1601 20240806 11.18 2660 -33.08 20240130 1601 11.18 20240806 2660 -33.08 20240130 1601 11.18 20240806 0.24 N 080420 500 398 억 64268 N N 0 N 00 N
6 20241126 120729 57 100.00 KOSDAQ 유통 N N N N N 1783 2 2 0.11 5874675 3284 99.97 1816 1829 1755 2315 1247 1781 1788.88 0.08 0 2397 1833 1806 1789 1762 1745 1798 1754 399 534 500 1240 1 1 79721622 1421 -19.38 0.41 12 0.00 -92.00 4377.00 2660 20240130 -32.97 1601 20240806 11.37 2660 -32.97 20240130 1601 11.37 20240806 2660 -32.97 20240130 1601 11.37 20240806 0.24 N 080420 500 398 억 64268 N N 0 N 00 N
7 20241126 110734 57 100.00 KOSDAQ 유통 N N N N N 1783 2 2 0.11 5764130 3222 98.08 1816 1829 1755 2315 1247 1781 1788.99 0.08 0 2399 1833 1806 1789 1762 1745 1798 1754 399 534 500 1240 1 1 79721622 1421 -19.38 0.41 12 0.00 -92.00 4377.00 2660 20240130 -32.97 1601 20240806 11.37 2660 -32.97 20240130 1601 11.37 20240806 2660 -32.97 20240130 1601 11.37 20240806 0.24 N 080420 500 398 억 64268 N N 0 N 00 N
8 20241126 100734 57 100.00 KOSDAQ 유통 N N N N N 1802 21 2 1.18 4961152 2772 84.38 1816 1829 1755 2315 1247 1781 1789.74 0.08 0 2399 1833 1806 1789 1762 1745 1798 1754 399 534 500 1240 1 1 79721622 1437 -19.59 0.41 12 0.00 -92.00 4377.00 2660 20240130 -32.26 1601 20240806 12.55 2660 -32.26 20240130 1601 12.55 20240806 2660 -32.26 20240130 1601 12.55 20240806 0.24 N 080420 500 398 억 64268 N N 0 N 00 N
9 20241126 090728 57 100.00 KOSDAQ 유통 N N N N N 1812 31 2 1.74 220386 123 3.74 1816 1829 1755 2315 1247 1781 1791.76 0.08 0 -1 1833 1806 1789 1762 1745 1798 1754 399 534 500 1240 1 1 79721622 1445 -19.70 0.41 12 0.00 -92.00 4377.00 2660 20240130 -31.88 1601 20240806 13.18 2660 -31.88 20240130 1601 13.18 20240806 2660 -31.88 20240130 1601 13.18 20240806 0.24 N 080420 500 398 억 64268 N N 0 N 00 N
10 20241125 160710 57 100.00 KOSDAQ 유통 N N N N N 1781 -5 5 -0.28 5917075 3285 74.46 1816 1816 1772 2320 1251 1786 1801.24 0.08 0 -40 1824 1804 1792 1772 1760 1799 1767 399 534 500 1250 1 1 79721622 1420 -19.36 0.41 12 0.00 -92.00 4377.00 2660 20240130 -33.05 1601 20240806 11.24 2660 -33.05 20240130 1601 11.24 20240806 2660 -33.05 20240130 1601 11.24 20240806 0.24 N 080420 500 398 억 64308 N N 0 N 00 N
11 20241125 150724 57 100.00 KOSDAQ 유통 N N N N N 1814 28 2 1.57 4612888 2553 57.86 1816 1816 1772 2320 1251 1786 1806.85 0.08 0 -40 1824 1804 1792 1772 1760 1799 1767 399 534 500 1250 1 1 79721622 1446 -19.72 0.41 12 0.00 -92.00 4377.00 2660 20240130 -31.80 1601 20240806 13.30 2660 -31.80 20240130 1601 13.30 20240806 2660 -31.80 20240130 1601 13.30 20240806 0.24 N 080420 500 398 억 64308 N N 0 N 00 N
12 20241125 140723 57 100.00 KOSDAQ 유통 N N N N N 1800 14 2 0.78 4506693 2494 56.53 1816 1816 1772 2320 1251 1786 1807.01 0.08 0 -40 1824 1804 1792 1772 1760 1799 1767 399 534 500 1250 1 1 79721622 1435 -19.57 0.41 12 0.00 -92.00 4377.00 2660 20240130 -32.33 1601 20240806 12.43 2660 -32.33 20240130 1601 12.43 20240806 2660 -32.33 20240130 1601 12.43 20240806 0.24 N 080420 500 398 억 64308 N N 0 N 00 N