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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025870/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
20241121,160349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,60,2,1.05,28582760,5018,88.77,5700,5800,5640,7460,4020,5740,5696.05,0.32,0,-47,5973,5856,5743,5626,5513,5855,5625,20,1720,500,4010,10,1,4000000,232,78.38,1.33,12,0.13,74.00,4368.00,8740,20240619,-33.64,5630,20241115,3.02,8740,-33.64,20240619,5630,3.02,20241115,8740,-33.64,20240619,5630,3.02,20241115,0.22,N,025870,500,20 억,,12880,N,N,0,N,00,N
20241121,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-40,5,-0.70,16258360,2864,50.66,5700,5740,5640,7460,4020,5740,5676.80,0.32,0,-26,5973,5856,5743,5626,5513,5855,5625,20,1720,500,4010,10,1,4000000,228,77.03,1.30,12,0.07,74.00,4368.00,8740,20240619,-34.78,5630,20241115,1.24,8740,-34.78,20240619,5630,1.24,20241115,8740,-34.78,20240619,5630,1.24,20241115,0.22,N,025870,500,20 억,,12880,N,N,0,N,00,N
20241121,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,-50,5,-0.87,12571720,2213,39.15,5700,5740,5640,7460,4020,5740,5680.85,0.32,0,-25,5973,5856,5743,5626,5513,5855,5625,20,1720,500,4010,10,1,4000000,228,76.89,1.30,12,0.06,74.00,4368.00,8740,20240619,-34.90,5630,20241115,1.07,8740,-34.90,20240619,5630,1.07,20241115,8740,-34.90,20240619,5630,1.07,20241115,0.22,N,025870,500,20 억,,12880,N,N,0,N,00,N
20241121,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-40,5,-0.70,12560370,2211,39.11,5700,5740,5640,7460,4020,5740,5680.85,0.32,0,-25,5973,5856,5743,5626,5513,5855,5625,20,1720,500,4010,10,1,4000000,228,77.03,1.30,12,0.06,74.00,4368.00,8740,20240619,-34.78,5630,20241115,1.24,8740,-34.78,20240619,5630,1.24,20241115,8740,-34.78,20240619,5630,1.24,20241115,0.22,N,025870,500,20 억,,12880,N,N,0,N,00,N
20241121,120353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-40,5,-0.70,6030320,1058,18.72,5700,5740,5680,7460,4020,5740,5699.74,0.32,0,-1,5973,5856,5743,5626,5513,5855,5625,20,1720,500,4010,10,1,4000000,228,77.03,1.30,12,0.03,74.00,4368.00,8740,20240619,-34.78,5630,20241115,1.24,8740,-34.78,20240619,5630,1.24,20241115,8740,-34.78,20240619,5630,1.24,20241115,0.22,N,025870,500,20 억,,12880,N,N,0,N,00,N
20241121,110352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-40,5,-0.70,3405860,597,10.56,5700,5740,5690,7460,4020,5740,5704.96,0.32,0,-1,5973,5856,5743,5626,5513,5855,5625,20,1720,500,4010,10,1,4000000,228,77.03,1.30,12,0.01,74.00,4368.00,8740,20240619,-34.78,5630,20241115,1.24,8740,-34.78,20240619,5630,1.24,20241115,8740,-34.78,20240619,5630,1.24,20241115,0.22,N,025870,500,20 억,,12880,N,N,0,N,00,N
20241121,100356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-40,5,-0.70,1461200,256,4.53,5700,5740,5690,7460,4020,5740,5707.81,0.32,0,-23,5973,5856,5743,5626,5513,5855,5625,20,1720,500,4010,10,1,4000000,228,77.03,1.30,12,0.01,74.00,4368.00,8740,20240619,-34.78,5630,20241115,1.24,8740,-34.78,20240619,5630,1.24,20241115,8740,-34.78,20240619,5630,1.24,20241115,0.22,N,025870,500,20 억,,12880,N,N,0,N,00,N
20241121,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,0,3,0.00,337340,59,1.04,5700,5740,5700,7460,4020,5740,5717.63,0.32,0,-13,5973,5856,5743,5626,5513,5855,5625,20,1720,500,4010,10,1,4000000,230,77.57,1.31,12,0.00,74.00,4368.00,8740,20240619,-34.32,5630,20241115,1.95,8740,-34.32,20240619,5630,1.95,20241115,8740,-34.32,20240619,5630,1.95,20241115,0.22,N,025870,500,20 억,,12880,N,N,0,N,00,N
20241120,160351,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5740,-10,5,-0.17,32384820,5653,118.71,5740,5860,5630,7470,4030,5750,5728.78,0.32,0,-81,5850,5800,5770,5720,5690,5785,5705,20,1720,500,4020,10,1,4000000,230,77.57,1.31,12,0.14,74.00,4368.00,8740,20240619,-34.32,5630,20241120,1.95,8740,-34.32,20240619,5630,1.95,20241120,8740,-34.32,20240619,5630,1.95,20241120,0.22,N,025870,500,20 억,,12961,N,N,0,N,00,N
20241120,150358,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5730,-20,5,-0.35,30576730,5338,112.10,5740,5860,5630,7470,4030,5750,5728.12,0.32,0,131,5850,5800,5770,5720,5690,5785,5705,20,1720,500,4020,10,1,4000000,229,77.43,1.31,12,0.13,74.00,4368.00,8740,20240619,-34.44,5630,20241120,1.78,8740,-34.44,20240619,5630,1.78,20241120,8740,-34.44,20240619,5630,1.78,20241120,0.22,N,025870,500,20 억,,12961,N,N,0,N,00,N
20241120,140357,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5740,-10,5,-0.17,30061030,5248,110.21,5740,5860,5630,7470,4030,5750,5728.09,0.32,0,131,5850,5800,5770,5720,5690,5785,5705,20,1720,500,4020,10,1,4000000,230,77.57,1.31,12,0.13,74.00,4368.00,8740,20240619,-34.32,5630,20241120,1.95,8740,-34.32,20240619,5630,1.95,20241120,8740,-34.32,20240619,5630,1.95,20241120,0.22,N,025870,500,20 억,,12961,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 20241121 160349 57 100.00 KOSDAQ 유통 N N N N N 5800 60 2 1.05 28582760 5018 88.77 5700 5800 5640 7460 4020 5740 5696.05 0.32 0 -47 5973 5856 5743 5626 5513 5855 5625 20 1720 500 4010 10 1 4000000 232 78.38 1.33 12 0.13 74.00 4368.00 8740 20240619 -33.64 5630 20241115 3.02 8740 -33.64 20240619 5630 3.02 20241115 8740 -33.64 20240619 5630 3.02 20241115 0.22 N 025870 500 20 억 12880 N N 0 N 00 N
3 20241121 150357 57 100.00 KOSDAQ 유통 N N N N N 5700 -40 5 -0.70 16258360 2864 50.66 5700 5740 5640 7460 4020 5740 5676.80 0.32 0 -26 5973 5856 5743 5626 5513 5855 5625 20 1720 500 4010 10 1 4000000 228 77.03 1.30 12 0.07 74.00 4368.00 8740 20240619 -34.78 5630 20241115 1.24 8740 -34.78 20240619 5630 1.24 20241115 8740 -34.78 20240619 5630 1.24 20241115 0.22 N 025870 500 20 억 12880 N N 0 N 00 N
4 20241121 140356 57 100.00 KOSDAQ 유통 N N N N N 5690 -50 5 -0.87 12571720 2213 39.15 5700 5740 5640 7460 4020 5740 5680.85 0.32 0 -25 5973 5856 5743 5626 5513 5855 5625 20 1720 500 4010 10 1 4000000 228 76.89 1.30 12 0.06 74.00 4368.00 8740 20240619 -34.90 5630 20241115 1.07 8740 -34.90 20240619 5630 1.07 20241115 8740 -34.90 20240619 5630 1.07 20241115 0.22 N 025870 500 20 억 12880 N N 0 N 00 N
5 20241121 130352 57 100.00 KOSDAQ 유통 N N N N N 5700 -40 5 -0.70 12560370 2211 39.11 5700 5740 5640 7460 4020 5740 5680.85 0.32 0 -25 5973 5856 5743 5626 5513 5855 5625 20 1720 500 4010 10 1 4000000 228 77.03 1.30 12 0.06 74.00 4368.00 8740 20240619 -34.78 5630 20241115 1.24 8740 -34.78 20240619 5630 1.24 20241115 8740 -34.78 20240619 5630 1.24 20241115 0.22 N 025870 500 20 억 12880 N N 0 N 00 N
6 20241121 120353 57 100.00 KOSDAQ 유통 N N N N N 5700 -40 5 -0.70 6030320 1058 18.72 5700 5740 5680 7460 4020 5740 5699.74 0.32 0 -1 5973 5856 5743 5626 5513 5855 5625 20 1720 500 4010 10 1 4000000 228 77.03 1.30 12 0.03 74.00 4368.00 8740 20240619 -34.78 5630 20241115 1.24 8740 -34.78 20240619 5630 1.24 20241115 8740 -34.78 20240619 5630 1.24 20241115 0.22 N 025870 500 20 억 12880 N N 0 N 00 N
7 20241121 110352 57 100.00 KOSDAQ 유통 N N N N N 5700 -40 5 -0.70 3405860 597 10.56 5700 5740 5690 7460 4020 5740 5704.96 0.32 0 -1 5973 5856 5743 5626 5513 5855 5625 20 1720 500 4010 10 1 4000000 228 77.03 1.30 12 0.01 74.00 4368.00 8740 20240619 -34.78 5630 20241115 1.24 8740 -34.78 20240619 5630 1.24 20241115 8740 -34.78 20240619 5630 1.24 20241115 0.22 N 025870 500 20 억 12880 N N 0 N 00 N
8 20241121 100356 57 100.00 KOSDAQ 유통 N N N N N 5700 -40 5 -0.70 1461200 256 4.53 5700 5740 5690 7460 4020 5740 5707.81 0.32 0 -23 5973 5856 5743 5626 5513 5855 5625 20 1720 500 4010 10 1 4000000 228 77.03 1.30 12 0.01 74.00 4368.00 8740 20240619 -34.78 5630 20241115 1.24 8740 -34.78 20240619 5630 1.24 20241115 8740 -34.78 20240619 5630 1.24 20241115 0.22 N 025870 500 20 억 12880 N N 0 N 00 N
9 20241121 090353 57 100.00 KOSDAQ 유통 N N N N N 5740 0 3 0.00 337340 59 1.04 5700 5740 5700 7460 4020 5740 5717.63 0.32 0 -13 5973 5856 5743 5626 5513 5855 5625 20 1720 500 4010 10 1 4000000 230 77.57 1.31 12 0.00 74.00 4368.00 8740 20240619 -34.32 5630 20241115 1.95 8740 -34.32 20240619 5630 1.95 20241115 8740 -34.32 20240619 5630 1.95 20241115 0.22 N 025870 500 20 억 12880 N N 0 N 00 N
10 20241120 160351 57 100.00 KOSDAQ 신저가 유통 N N N N N 5740 -10 5 -0.17 32384820 5653 118.71 5740 5860 5630 7470 4030 5750 5728.78 0.32 0 -81 5850 5800 5770 5720 5690 5785 5705 20 1720 500 4020 10 1 4000000 230 77.57 1.31 12 0.14 74.00 4368.00 8740 20240619 -34.32 5630 20241120 1.95 8740 -34.32 20240619 5630 1.95 20241120 8740 -34.32 20240619 5630 1.95 20241120 0.22 N 025870 500 20 억 12961 N N 0 N 00 N
11 20241120 150358 57 100.00 KOSDAQ 신저가 유통 N N N N N 5730 -20 5 -0.35 30576730 5338 112.10 5740 5860 5630 7470 4030 5750 5728.12 0.32 0 131 5850 5800 5770 5720 5690 5785 5705 20 1720 500 4020 10 1 4000000 229 77.43 1.31 12 0.13 74.00 4368.00 8740 20240619 -34.44 5630 20241120 1.78 8740 -34.44 20240619 5630 1.78 20241120 8740 -34.44 20240619 5630 1.78 20241120 0.22 N 025870 500 20 억 12961 N N 0 N 00 N
12 20241120 140357 57 100.00 KOSDAQ 신저가 유통 N N N N N 5740 -10 5 -0.17 30061030 5248 110.21 5740 5860 5630 7470 4030 5750 5728.09 0.32 0 131 5850 5800 5770 5720 5690 5785 5705 20 1720 500 4020 10 1 4000000 230 77.57 1.31 12 0.13 74.00 4368.00 8740 20240619 -34.32 5630 20241120 1.95 8740 -34.32 20240619 5630 1.95 20241120 8740 -34.32 20240619 5630 1.95 20241120 0.22 N 025870 500 20 억 12961 N N 0 N 00 N