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
215480/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
20241126,161034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,-40,5,-1.66,23404155,9805,33.09,2410,2410,2370,3130,1690,2410,2386.95,12.60,0,-854,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,223,9.37,0.62,12,0.10,253.00,3792.00,4565,20240103,-48.08,2290,20241115,3.49,4565,-48.08,20240103,2290,3.49,20241115,4565,-48.08,20240103,2290,3.49,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N
20241126,151045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-20,5,-0.83,21048630,8812,29.74,2410,2410,2375,3130,1690,2410,2388.62,12.60,0,-68,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,225,9.45,0.63,12,0.09,253.00,3792.00,4565,20240103,-47.65,2290,20241115,4.37,4565,-47.65,20240103,2290,4.37,20241115,4565,-47.65,20240103,2290,4.37,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N
20241126,141047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-20,5,-0.83,20751695,8687,29.32,2410,2410,2375,3130,1690,2410,2388.81,12.60,0,-64,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,225,9.45,0.63,12,0.09,253.00,3792.00,4565,20240103,-47.65,2290,20241115,4.37,4565,-47.65,20240103,2290,4.37,20241115,4565,-47.65,20240103,2290,4.37,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N
20241126,131042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,-15,5,-0.62,20668510,8652,29.20,2410,2410,2375,3130,1690,2410,2388.86,12.60,0,-59,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,225,9.47,0.63,12,0.09,253.00,3792.00,4565,20240103,-47.54,2290,20241115,4.59,4565,-47.54,20240103,2290,4.59,20241115,4565,-47.54,20240103,2290,4.59,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N
20241126,121048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-20,5,-0.83,14154230,5915,19.96,2410,2410,2375,3130,1690,2410,2392.92,12.60,0,94,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,225,9.45,0.63,12,0.06,253.00,3792.00,4565,20240103,-47.65,2290,20241115,4.37,4565,-47.65,20240103,2290,4.37,20241115,4565,-47.65,20240103,2290,4.37,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N
20241126,111052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,0,3,0.00,3863560,1607,5.42,2410,2410,2390,3130,1690,2410,2404.19,12.60,0,-814,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,227,9.53,0.64,12,0.02,253.00,3792.00,4565,20240103,-47.21,2290,20241115,5.24,4565,-47.21,20240103,2290,5.24,20241115,4565,-47.21,20240103,2290,5.24,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N
20241126,101059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,0,3,0.00,2269430,945,3.19,2410,2410,2390,3130,1690,2410,2401.47,12.60,0,-783,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,227,9.53,0.64,12,0.01,253.00,3792.00,4565,20240103,-47.21,2290,20241115,5.24,4565,-47.21,20240103,2290,5.24,20241115,4565,-47.21,20240103,2290,5.24,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N
20241126,091049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,0,3,0.00,412110,171,0.58,2410,2410,2410,3130,1690,2410,2410.00,12.60,0,-24,2456,2432,2386,2362,2316,2445,2375,48,720,500,1780,5,1,9400000,227,9.53,0.64,12,0.00,253.00,3792.00,4565,20240103,-47.21,2290,20241115,5.24,4565,-47.21,20240103,2290,5.24,20241115,4565,-47.21,20240103,2290,5.24,20241115,1.13,N,215480,500,48 억,,1184137,N,N,0,N,00,N
20241125,161021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,50,2,2.12,69990495,29581,134.41,2350,2410,2340,3065,1655,2360,2366.08,12.56,0,3254,2436,2397,2376,2337,2316,2387,2327,48,705,500,1740,5,1,9400000,227,9.53,0.64,12,0.31,253.00,3792.00,4565,20240103,-47.21,2290,20241115,5.24,4565,-47.21,20240103,2290,5.24,20241115,4565,-47.21,20240103,2290,5.24,20241115,1.14,N,215480,500,48 억,,1180873,N,N,0,N,00,N
20241125,151043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,30,2,1.27,68464975,28948,131.53,2350,2410,2340,3065,1655,2360,2365.12,12.56,0,3244,2436,2397,2376,2337,2316,2387,2327,48,705,500,1740,5,1,9400000,225,9.45,0.63,12,0.31,253.00,3792.00,4565,20240103,-47.65,2290,20241115,4.37,4565,-47.65,20240103,2290,4.37,20241115,4565,-47.65,20240103,2290,4.37,20241115,1.14,N,215480,500,48 억,,1180873,N,N,0,N,00,N
20241125,141040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,30,2,1.27,62036400,26273,119.38,2350,2410,2340,3065,1655,2360,2361.23,12.56,0,4057,2436,2397,2376,2337,2316,2387,2327,48,705,500,1740,5,1,9400000,225,9.45,0.63,12,0.28,253.00,3792.00,4565,20240103,-47.65,2290,20241115,4.37,4565,-47.65,20240103,2290,4.37,20241115,4565,-47.65,20240103,2290,4.37,20241115,1.14,N,215480,500,48 억,,1180873,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 161034 57 100.00 KOSDAQ 유통 N N N N N 2370 -40 5 -1.66 23404155 9805 33.09 2410 2410 2370 3130 1690 2410 2386.95 12.60 0 -854 2456 2432 2386 2362 2316 2445 2375 48 720 500 1780 5 1 9400000 223 9.37 0.62 12 0.10 253.00 3792.00 4565 20240103 -48.08 2290 20241115 3.49 4565 -48.08 20240103 2290 3.49 20241115 4565 -48.08 20240103 2290 3.49 20241115 1.13 N 215480 500 48 억 1184137 N N 0 N 00 N
3 20241126 151045 57 100.00 KOSDAQ 유통 N N N N N 2390 -20 5 -0.83 21048630 8812 29.74 2410 2410 2375 3130 1690 2410 2388.62 12.60 0 -68 2456 2432 2386 2362 2316 2445 2375 48 720 500 1780 5 1 9400000 225 9.45 0.63 12 0.09 253.00 3792.00 4565 20240103 -47.65 2290 20241115 4.37 4565 -47.65 20240103 2290 4.37 20241115 4565 -47.65 20240103 2290 4.37 20241115 1.13 N 215480 500 48 억 1184137 N N 0 N 00 N
4 20241126 141047 57 100.00 KOSDAQ 유통 N N N N N 2390 -20 5 -0.83 20751695 8687 29.32 2410 2410 2375 3130 1690 2410 2388.81 12.60 0 -64 2456 2432 2386 2362 2316 2445 2375 48 720 500 1780 5 1 9400000 225 9.45 0.63 12 0.09 253.00 3792.00 4565 20240103 -47.65 2290 20241115 4.37 4565 -47.65 20240103 2290 4.37 20241115 4565 -47.65 20240103 2290 4.37 20241115 1.13 N 215480 500 48 억 1184137 N N 0 N 00 N
5 20241126 131042 57 100.00 KOSDAQ 유통 N N N N N 2395 -15 5 -0.62 20668510 8652 29.20 2410 2410 2375 3130 1690 2410 2388.86 12.60 0 -59 2456 2432 2386 2362 2316 2445 2375 48 720 500 1780 5 1 9400000 225 9.47 0.63 12 0.09 253.00 3792.00 4565 20240103 -47.54 2290 20241115 4.59 4565 -47.54 20240103 2290 4.59 20241115 4565 -47.54 20240103 2290 4.59 20241115 1.13 N 215480 500 48 억 1184137 N N 0 N 00 N
6 20241126 121048 57 100.00 KOSDAQ 유통 N N N N N 2390 -20 5 -0.83 14154230 5915 19.96 2410 2410 2375 3130 1690 2410 2392.92 12.60 0 94 2456 2432 2386 2362 2316 2445 2375 48 720 500 1780 5 1 9400000 225 9.45 0.63 12 0.06 253.00 3792.00 4565 20240103 -47.65 2290 20241115 4.37 4565 -47.65 20240103 2290 4.37 20241115 4565 -47.65 20240103 2290 4.37 20241115 1.13 N 215480 500 48 억 1184137 N N 0 N 00 N
7 20241126 111052 57 100.00 KOSDAQ 유통 N N N N N 2410 0 3 0.00 3863560 1607 5.42 2410 2410 2390 3130 1690 2410 2404.19 12.60 0 -814 2456 2432 2386 2362 2316 2445 2375 48 720 500 1780 5 1 9400000 227 9.53 0.64 12 0.02 253.00 3792.00 4565 20240103 -47.21 2290 20241115 5.24 4565 -47.21 20240103 2290 5.24 20241115 4565 -47.21 20240103 2290 5.24 20241115 1.13 N 215480 500 48 억 1184137 N N 0 N 00 N
8 20241126 101059 57 100.00 KOSDAQ 유통 N N N N N 2410 0 3 0.00 2269430 945 3.19 2410 2410 2390 3130 1690 2410 2401.47 12.60 0 -783 2456 2432 2386 2362 2316 2445 2375 48 720 500 1780 5 1 9400000 227 9.53 0.64 12 0.01 253.00 3792.00 4565 20240103 -47.21 2290 20241115 5.24 4565 -47.21 20240103 2290 5.24 20241115 4565 -47.21 20240103 2290 5.24 20241115 1.13 N 215480 500 48 억 1184137 N N 0 N 00 N
9 20241126 091049 57 100.00 KOSDAQ 유통 N N N N N 2410 0 3 0.00 412110 171 0.58 2410 2410 2410 3130 1690 2410 2410.00 12.60 0 -24 2456 2432 2386 2362 2316 2445 2375 48 720 500 1780 5 1 9400000 227 9.53 0.64 12 0.00 253.00 3792.00 4565 20240103 -47.21 2290 20241115 5.24 4565 -47.21 20240103 2290 5.24 20241115 4565 -47.21 20240103 2290 5.24 20241115 1.13 N 215480 500 48 억 1184137 N N 0 N 00 N
10 20241125 161021 57 100.00 KOSDAQ 유통 N N N N N 2410 50 2 2.12 69990495 29581 134.41 2350 2410 2340 3065 1655 2360 2366.08 12.56 0 3254 2436 2397 2376 2337 2316 2387 2327 48 705 500 1740 5 1 9400000 227 9.53 0.64 12 0.31 253.00 3792.00 4565 20240103 -47.21 2290 20241115 5.24 4565 -47.21 20240103 2290 5.24 20241115 4565 -47.21 20240103 2290 5.24 20241115 1.14 N 215480 500 48 억 1180873 N N 0 N 00 N
11 20241125 151043 57 100.00 KOSDAQ 유통 N N N N N 2390 30 2 1.27 68464975 28948 131.53 2350 2410 2340 3065 1655 2360 2365.12 12.56 0 3244 2436 2397 2376 2337 2316 2387 2327 48 705 500 1740 5 1 9400000 225 9.45 0.63 12 0.31 253.00 3792.00 4565 20240103 -47.65 2290 20241115 4.37 4565 -47.65 20240103 2290 4.37 20241115 4565 -47.65 20240103 2290 4.37 20241115 1.14 N 215480 500 48 억 1180873 N N 0 N 00 N
12 20241125 141040 57 100.00 KOSDAQ 유통 N N N N N 2390 30 2 1.27 62036400 26273 119.38 2350 2410 2340 3065 1655 2360 2361.23 12.56 0 4057 2436 2397 2376 2337 2316 2387 2327 48 705 500 1740 5 1 9400000 225 9.45 0.63 12 0.28 253.00 3792.00 4565 20240103 -47.65 2290 20241115 4.37 4565 -47.65 20240103 2290 4.37 20241115 4565 -47.65 20240103 2290 4.37 20241115 1.14 N 215480 500 48 억 1180873 N N 0 N 00 N