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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,0,3,0.00,13784130,2291,6.86,6070,6090,5950,7890,4250,6070,6016.62,0.29,0,-61,6556,6312,6056,5812,5556,6435,5935,20,1820,500,4240,10,1,4000000,243,82.03,1.39,12,0.06,74.00,4368.00,8740,20240619,-30.55,5630,20241115,7.82,8740,-30.55,20240619,5630,7.82,20241115,8740,-30.55,20240619,5630,7.82,20241115,0.21,N,025870,500,20 억,,11771,N,N,0,N,00,N
20241128,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,0,3,0.00,12837210,2135,6.39,6070,6090,5950,7890,4250,6070,6012.72,0.29,0,-8,6556,6312,6056,5812,5556,6435,5935,20,1820,500,4240,10,1,4000000,243,82.03,1.39,12,0.05,74.00,4368.00,8740,20240619,-30.55,5630,20241115,7.82,8740,-30.55,20240619,5630,7.82,20241115,8740,-30.55,20240619,5630,7.82,20241115,0.21,N,025870,500,20 억,,11771,N,N,0,N,00,N
20241128,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,0,3,0.00,11629470,1936,5.80,6070,6090,5950,7890,4250,6070,6006.93,0.29,0,39,6556,6312,6056,5812,5556,6435,5935,20,1820,500,4240,10,1,4000000,243,82.03,1.39,12,0.05,74.00,4368.00,8740,20240619,-30.55,5630,20241115,7.82,8740,-30.55,20240619,5630,7.82,20241115,8740,-30.55,20240619,5630,7.82,20241115,0.21,N,025870,500,20 억,,11771,N,N,0,N,00,N
20241128,130416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,20,2,0.33,7588110,1258,3.77,6070,6090,5960,7890,4250,6070,6031.85,0.29,0,42,6556,6312,6056,5812,5556,6435,5935,20,1820,500,4240,10,1,4000000,244,82.30,1.39,12,0.03,74.00,4368.00,8740,20240619,-30.32,5630,20241115,8.17,8740,-30.32,20240619,5630,8.17,20241115,8740,-30.32,20240619,5630,8.17,20241115,0.21,N,025870,500,20 억,,11771,N,N,0,N,00,N
20241128,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-70,5,-1.15,6894380,1143,3.42,6070,6090,5960,7890,4250,6070,6031.80,0.29,0,42,6556,6312,6056,5812,5556,6435,5935,20,1820,500,4240,10,1,4000000,240,81.08,1.37,12,0.03,74.00,4368.00,8740,20240619,-31.35,5630,20241115,6.57,8740,-31.35,20240619,5630,6.57,20241115,8740,-31.35,20240619,5630,6.57,20241115,0.21,N,025870,500,20 억,,11771,N,N,0,N,00,N
20241128,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,0,3,0.00,5580380,924,2.77,6070,6090,5960,7890,4250,6070,6039.34,0.29,0,-6,6556,6312,6056,5812,5556,6435,5935,20,1820,500,4240,10,1,4000000,243,82.03,1.39,12,0.02,74.00,4368.00,8740,20240619,-30.55,5630,20241115,7.82,8740,-30.55,20240619,5630,7.82,20241115,8740,-30.55,20240619,5630,7.82,20241115,0.21,N,025870,500,20 억,,11771,N,N,0,N,00,N
20241128,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-40,5,-0.66,3433810,566,1.70,6070,6090,6020,7890,4250,6070,6066.80,0.29,0,-23,6556,6312,6056,5812,5556,6435,5935,20,1820,500,4240,10,1,4000000,241,81.49,1.38,12,0.01,74.00,4368.00,8740,20240619,-31.01,5630,20241115,7.10,8740,-31.01,20240619,5630,7.10,20241115,8740,-31.01,20240619,5630,7.10,20241115,0.21,N,025870,500,20 억,,11771,N,N,0,N,00,N
20241128,090417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,0,3,0.00,261010,43,0.13,6070,6070,6070,7890,4250,6070,6070.00,0.29,0,-6,6556,6312,6056,5812,5556,6435,5935,20,1820,500,4240,10,1,4000000,243,82.03,1.39,12,0.00,74.00,4368.00,8740,20240619,-30.55,5630,20241115,7.82,8740,-30.55,20240619,5630,7.82,20241115,8740,-30.55,20240619,5630,7.82,20241115,0.21,N,025870,500,20 억,,11771,N,N,0,N,00,N
20241127,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,180,2,3.06,200632530,33386,747.39,5860,6300,5800,7650,4130,5890,6009.48,0.32,0,-966,5950,5920,5860,5830,5770,5935,5845,20,1760,500,4120,10,1,4000000,243,82.03,1.39,12,0.83,74.00,4368.00,8740,20240619,-30.55,5630,20241115,7.82,8740,-30.55,20240619,5630,7.82,20241115,8740,-30.55,20240619,5630,7.82,20241115,0.21,N,025870,500,20 억,,12732,N,N,0,N,00,N
20241127,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,170,2,2.89,198340280,33008,738.93,5860,6300,5800,7650,4130,5890,6008.85,0.32,0,-796,5950,5920,5860,5830,5770,5935,5845,20,1760,500,4120,10,1,4000000,242,81.89,1.39,12,0.83,74.00,4368.00,8740,20240619,-30.66,5630,20241115,7.64,8740,-30.66,20240619,5630,7.64,20241115,8740,-30.66,20240619,5630,7.64,20241115,0.21,N,025870,500,20 억,,12732,N,N,0,N,00,N
20241127,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,140,2,2.38,178971990,29785,666.78,5860,6300,5800,7650,4130,5890,6008.80,0.32,0,-884,5950,5920,5860,5830,5770,5935,5845,20,1760,500,4120,10,1,4000000,241,81.49,1.38,12,0.74,74.00,4368.00,8740,20240619,-31.01,5630,20241115,7.10,8740,-31.01,20240619,5630,7.10,20241115,8740,-31.01,20240619,5630,7.10,20241115,0.21,N,025870,500,20 억,,12732,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 20241128 160411 57 100.00 KOSDAQ 유통 N N N N N 6070 0 3 0.00 13784130 2291 6.86 6070 6090 5950 7890 4250 6070 6016.62 0.29 0 -61 6556 6312 6056 5812 5556 6435 5935 20 1820 500 4240 10 1 4000000 243 82.03 1.39 12 0.06 74.00 4368.00 8740 20240619 -30.55 5630 20241115 7.82 8740 -30.55 20240619 5630 7.82 20241115 8740 -30.55 20240619 5630 7.82 20241115 0.21 N 025870 500 20 억 11771 N N 0 N 00 N
3 20241128 150419 57 100.00 KOSDAQ 유통 N N N N N 6070 0 3 0.00 12837210 2135 6.39 6070 6090 5950 7890 4250 6070 6012.72 0.29 0 -8 6556 6312 6056 5812 5556 6435 5935 20 1820 500 4240 10 1 4000000 243 82.03 1.39 12 0.05 74.00 4368.00 8740 20240619 -30.55 5630 20241115 7.82 8740 -30.55 20240619 5630 7.82 20241115 8740 -30.55 20240619 5630 7.82 20241115 0.21 N 025870 500 20 억 11771 N N 0 N 00 N
4 20241128 140421 57 100.00 KOSDAQ 유통 N N N N N 6070 0 3 0.00 11629470 1936 5.80 6070 6090 5950 7890 4250 6070 6006.93 0.29 0 39 6556 6312 6056 5812 5556 6435 5935 20 1820 500 4240 10 1 4000000 243 82.03 1.39 12 0.05 74.00 4368.00 8740 20240619 -30.55 5630 20241115 7.82 8740 -30.55 20240619 5630 7.82 20241115 8740 -30.55 20240619 5630 7.82 20241115 0.21 N 025870 500 20 억 11771 N N 0 N 00 N
5 20241128 130416 57 100.00 KOSDAQ 유통 N N N N N 6090 20 2 0.33 7588110 1258 3.77 6070 6090 5960 7890 4250 6070 6031.85 0.29 0 42 6556 6312 6056 5812 5556 6435 5935 20 1820 500 4240 10 1 4000000 244 82.30 1.39 12 0.03 74.00 4368.00 8740 20240619 -30.32 5630 20241115 8.17 8740 -30.32 20240619 5630 8.17 20241115 8740 -30.32 20240619 5630 8.17 20241115 0.21 N 025870 500 20 억 11771 N N 0 N 00 N
6 20241128 120420 57 100.00 KOSDAQ 유통 N N N N N 6000 -70 5 -1.15 6894380 1143 3.42 6070 6090 5960 7890 4250 6070 6031.80 0.29 0 42 6556 6312 6056 5812 5556 6435 5935 20 1820 500 4240 10 1 4000000 240 81.08 1.37 12 0.03 74.00 4368.00 8740 20240619 -31.35 5630 20241115 6.57 8740 -31.35 20240619 5630 6.57 20241115 8740 -31.35 20240619 5630 6.57 20241115 0.21 N 025870 500 20 억 11771 N N 0 N 00 N
7 20241128 110423 57 100.00 KOSDAQ 유통 N N N N N 6070 0 3 0.00 5580380 924 2.77 6070 6090 5960 7890 4250 6070 6039.34 0.29 0 -6 6556 6312 6056 5812 5556 6435 5935 20 1820 500 4240 10 1 4000000 243 82.03 1.39 12 0.02 74.00 4368.00 8740 20240619 -30.55 5630 20241115 7.82 8740 -30.55 20240619 5630 7.82 20241115 8740 -30.55 20240619 5630 7.82 20241115 0.21 N 025870 500 20 억 11771 N N 0 N 00 N
8 20241128 100419 57 100.00 KOSDAQ 유통 N N N N N 6030 -40 5 -0.66 3433810 566 1.70 6070 6090 6020 7890 4250 6070 6066.80 0.29 0 -23 6556 6312 6056 5812 5556 6435 5935 20 1820 500 4240 10 1 4000000 241 81.49 1.38 12 0.01 74.00 4368.00 8740 20240619 -31.01 5630 20241115 7.10 8740 -31.01 20240619 5630 7.10 20241115 8740 -31.01 20240619 5630 7.10 20241115 0.21 N 025870 500 20 억 11771 N N 0 N 00 N
9 20241128 090417 57 100.00 KOSDAQ 유통 N N N N N 6070 0 3 0.00 261010 43 0.13 6070 6070 6070 7890 4250 6070 6070.00 0.29 0 -6 6556 6312 6056 5812 5556 6435 5935 20 1820 500 4240 10 1 4000000 243 82.03 1.39 12 0.00 74.00 4368.00 8740 20240619 -30.55 5630 20241115 7.82 8740 -30.55 20240619 5630 7.82 20241115 8740 -30.55 20240619 5630 7.82 20241115 0.21 N 025870 500 20 억 11771 N N 0 N 00 N
10 20241127 160408 57 100.00 KOSDAQ 유통 N N N N N 6070 180 2 3.06 200632530 33386 747.39 5860 6300 5800 7650 4130 5890 6009.48 0.32 0 -966 5950 5920 5860 5830 5770 5935 5845 20 1760 500 4120 10 1 4000000 243 82.03 1.39 12 0.83 74.00 4368.00 8740 20240619 -30.55 5630 20241115 7.82 8740 -30.55 20240619 5630 7.82 20241115 8740 -30.55 20240619 5630 7.82 20241115 0.21 N 025870 500 20 억 12732 N N 0 N 00 N
11 20241127 150414 57 100.00 KOSDAQ 유통 N N N N N 6060 170 2 2.89 198340280 33008 738.93 5860 6300 5800 7650 4130 5890 6008.85 0.32 0 -796 5950 5920 5860 5830 5770 5935 5845 20 1760 500 4120 10 1 4000000 242 81.89 1.39 12 0.83 74.00 4368.00 8740 20240619 -30.66 5630 20241115 7.64 8740 -30.66 20240619 5630 7.64 20241115 8740 -30.66 20240619 5630 7.64 20241115 0.21 N 025870 500 20 억 12732 N N 0 N 00 N
12 20241127 140415 57 100.00 KOSDAQ 유통 N N N N N 6030 140 2 2.38 178971990 29785 666.78 5860 6300 5800 7650 4130 5890 6008.80 0.32 0 -884 5950 5920 5860 5830 5770 5935 5845 20 1760 500 4120 10 1 4000000 241 81.49 1.38 12 0.74 74.00 4368.00 8740 20240619 -31.01 5630 20241115 7.10 8740 -31.01 20240619 5630 7.10 20241115 8740 -31.01 20240619 5630 7.10 20241115 0.21 N 025870 500 20 억 12732 N N 0 N 00 N