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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023160/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
20241125,160350,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16500,410,2,2.55,25378818420,1511275,93.16,16340,17450,16140,20900,11270,16090,16793.31,11.27,0,-60394,17443,16766,15753,15076,14063,17105,15415,133,4810,500,11900,10,1,26500000,4373,7.94,0.81,12,5.70,2078.00,20378.00,17920,20240726,-7.92,11130,20240418,48.25,17920,-7.92,20240726,11130,48.25,20240418,17920,-7.92,20240726,11130,48.25,20240418,2.89,N,023160,500,132 억,,2986544,N,N,956,N,00,N
20241125,150356,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16320,230,2,1.43,24824096150,1477446,91.08,16340,17450,16140,20900,11270,16090,16802.04,11.27,0,-61906,17443,16766,15753,15076,14063,17105,15415,133,4810,500,11900,10,1,26500000,4325,7.85,0.80,12,5.58,2078.00,20378.00,17920,20240726,-8.93,11130,20240418,46.63,17920,-8.93,20240726,11130,46.63,20240418,17920,-8.93,20240726,11130,46.63,20240418,2.89,N,023160,500,132 억,,2986544,N,N,930,N,00,N
20241125,140356,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16230,140,2,0.87,23710318210,1409277,86.87,16340,17450,16140,20900,11270,16090,16824.46,11.27,0,-43449,17443,16766,15753,15076,14063,17105,15415,133,4810,500,11900,10,1,26500000,4301,7.81,0.80,12,5.32,2078.00,20378.00,17920,20240726,-9.43,11130,20240418,45.82,17920,-9.43,20240726,11130,45.82,20240418,17920,-9.43,20240726,11130,45.82,20240418,2.89,N,023160,500,132 억,,2986544,N,N,930,N,00,N
20241125,130353,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16380,290,2,1.80,22161049600,1314115,81.01,16340,17450,16140,20900,11270,16090,16863.86,11.27,0,-48090,17443,16766,15753,15076,14063,17105,15415,133,4810,500,11900,10,1,26500000,4341,7.88,0.80,12,4.96,2078.00,20378.00,17920,20240726,-8.59,11130,20240418,47.17,17920,-8.59,20240726,11130,47.17,20240418,17920,-8.59,20240726,11130,47.17,20240418,2.89,N,023160,500,132 억,,2986544,N,N,930,N,00,N
20241125,120357,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16750,660,2,4.10,20250111300,1198669,73.89,16340,17450,16140,20900,11270,16090,16893.84,11.27,0,-56914,17443,16766,15753,15076,14063,17105,15415,133,4810,500,11900,10,1,26500000,4439,8.06,0.82,12,4.52,2078.00,20378.00,17920,20240726,-6.53,11130,20240418,50.49,17920,-6.53,20240726,11130,50.49,20240418,17920,-6.53,20240726,11130,50.49,20240418,2.89,N,023160,500,132 억,,2986544,N,N,930,N,00,N
20241125,110355,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16800,710,2,4.41,18684894320,1104821,68.11,16340,17450,16140,20900,11270,16090,16912.15,11.27,0,-74884,17443,16766,15753,15076,14063,17105,15415,133,4810,500,11900,10,1,26500000,4452,8.08,0.82,12,4.17,2078.00,20378.00,17920,20240726,-6.25,11130,20240418,50.94,17920,-6.25,20240726,11130,50.94,20240418,17920,-6.25,20240726,11130,50.94,20240418,2.89,N,023160,500,132 억,,2986544,N,N,930,N,00,N
20241125,100350,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16820,730,2,4.54,16897172910,999129,61.59,16340,17450,16140,20900,11270,16090,16911.91,11.27,0,-76890,17443,16766,15753,15076,14063,17105,15415,133,4810,500,11900,10,1,26500000,4457,8.09,0.83,12,3.77,2078.00,20378.00,17920,20240726,-6.14,11130,20240418,51.12,17920,-6.14,20240726,11130,51.12,20240418,17920,-6.14,20240726,11130,51.12,20240418,2.89,N,023160,500,132 억,,2986544,N,N,930,N,00,N
20241125,090351,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16400,310,2,1.93,1424126230,87181,5.37,16340,16450,16140,20900,11270,16090,16335.31,11.27,0,-17667,17443,16766,15753,15076,14063,17105,15415,133,4810,500,11900,10,1,26500000,4346,7.89,0.80,12,0.33,2078.00,20378.00,17920,20240726,-8.48,11130,20240418,47.35,17920,-8.48,20240726,11130,47.35,20240418,17920,-8.48,20240726,11130,47.35,20240418,2.89,N,023160,500,132 억,,2986544,N,N,930,N,00,N
20241122,160336,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16090,1300,2,8.79,25648827700,1611856,448.74,14800,16430,14740,19220,10360,14790,15911.73,11.02,0,150654,15363,15076,14743,14456,14123,14910,14290,133,4430,500,10940,10,1,26500000,4264,7.74,0.79,12,6.08,2078.00,20378.00,17920,20240726,-10.21,11130,20240418,44.56,17920,-10.21,20240726,11130,44.56,20240418,17920,-10.21,20240726,11130,44.56,20240418,2.73,N,023160,500,132 억,,2921540,N,N,930,N,00,N
20241122,150335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16010,1220,2,8.25,24816403490,1559855,434.26,14800,16430,14740,19220,10360,14790,15909.44,11.02,0,144216,15363,15076,14743,14456,14123,14910,14290,133,4430,500,10940,10,1,26500000,4243,7.70,0.79,12,5.89,2078.00,20378.00,17920,20240726,-10.66,11130,20240418,43.85,17920,-10.66,20240726,11130,43.85,20240418,17920,-10.66,20240726,11130,43.85,20240418,2.73,N,023160,500,132 억,,2921540,N,N,508,N,00,N
20241122,140340,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15840,1050,2,7.10,22446323060,1411541,392.97,14800,16430,14740,19220,10360,14790,15902.02,11.02,0,115360,15363,15076,14743,14456,14123,14910,14290,133,4430,500,10940,10,1,26500000,4198,7.62,0.78,12,5.33,2078.00,20378.00,17920,20240726,-11.61,11130,20240418,42.32,17920,-11.61,20240726,11130,42.32,20240418,17920,-11.61,20240726,11130,42.32,20240418,2.73,N,023160,500,132 억,,2921540,N,N,508,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 20241125 160350 55 40.00 KOSDAQ 금속 N N N Y 40 N 16500 410 2 2.55 25378818420 1511275 93.16 16340 17450 16140 20900 11270 16090 16793.31 11.27 0 -60394 17443 16766 15753 15076 14063 17105 15415 133 4810 500 11900 10 1 26500000 4373 7.94 0.81 12 5.70 2078.00 20378.00 17920 20240726 -7.92 11130 20240418 48.25 17920 -7.92 20240726 11130 48.25 20240418 17920 -7.92 20240726 11130 48.25 20240418 2.89 N 023160 500 132 억 2986544 N N 956 N 00 N
3 20241125 150356 55 40.00 KOSDAQ 금속 N N N Y 40 N 16320 230 2 1.43 24824096150 1477446 91.08 16340 17450 16140 20900 11270 16090 16802.04 11.27 0 -61906 17443 16766 15753 15076 14063 17105 15415 133 4810 500 11900 10 1 26500000 4325 7.85 0.80 12 5.58 2078.00 20378.00 17920 20240726 -8.93 11130 20240418 46.63 17920 -8.93 20240726 11130 46.63 20240418 17920 -8.93 20240726 11130 46.63 20240418 2.89 N 023160 500 132 억 2986544 N N 930 N 00 N
4 20241125 140356 55 40.00 KOSDAQ 금속 N N N Y 40 N 16230 140 2 0.87 23710318210 1409277 86.87 16340 17450 16140 20900 11270 16090 16824.46 11.27 0 -43449 17443 16766 15753 15076 14063 17105 15415 133 4810 500 11900 10 1 26500000 4301 7.81 0.80 12 5.32 2078.00 20378.00 17920 20240726 -9.43 11130 20240418 45.82 17920 -9.43 20240726 11130 45.82 20240418 17920 -9.43 20240726 11130 45.82 20240418 2.89 N 023160 500 132 억 2986544 N N 930 N 00 N
5 20241125 130353 55 40.00 KOSDAQ 금속 N N N Y 40 N 16380 290 2 1.80 22161049600 1314115 81.01 16340 17450 16140 20900 11270 16090 16863.86 11.27 0 -48090 17443 16766 15753 15076 14063 17105 15415 133 4810 500 11900 10 1 26500000 4341 7.88 0.80 12 4.96 2078.00 20378.00 17920 20240726 -8.59 11130 20240418 47.17 17920 -8.59 20240726 11130 47.17 20240418 17920 -8.59 20240726 11130 47.17 20240418 2.89 N 023160 500 132 억 2986544 N N 930 N 00 N
6 20241125 120357 55 40.00 KOSDAQ 금속 N N N Y 40 N 16750 660 2 4.10 20250111300 1198669 73.89 16340 17450 16140 20900 11270 16090 16893.84 11.27 0 -56914 17443 16766 15753 15076 14063 17105 15415 133 4810 500 11900 10 1 26500000 4439 8.06 0.82 12 4.52 2078.00 20378.00 17920 20240726 -6.53 11130 20240418 50.49 17920 -6.53 20240726 11130 50.49 20240418 17920 -6.53 20240726 11130 50.49 20240418 2.89 N 023160 500 132 억 2986544 N N 930 N 00 N
7 20241125 110355 55 40.00 KOSDAQ 금속 N N N Y 40 N 16800 710 2 4.41 18684894320 1104821 68.11 16340 17450 16140 20900 11270 16090 16912.15 11.27 0 -74884 17443 16766 15753 15076 14063 17105 15415 133 4810 500 11900 10 1 26500000 4452 8.08 0.82 12 4.17 2078.00 20378.00 17920 20240726 -6.25 11130 20240418 50.94 17920 -6.25 20240726 11130 50.94 20240418 17920 -6.25 20240726 11130 50.94 20240418 2.89 N 023160 500 132 억 2986544 N N 930 N 00 N
8 20241125 100350 55 40.00 KOSDAQ 금속 N N N Y 40 N 16820 730 2 4.54 16897172910 999129 61.59 16340 17450 16140 20900 11270 16090 16911.91 11.27 0 -76890 17443 16766 15753 15076 14063 17105 15415 133 4810 500 11900 10 1 26500000 4457 8.09 0.83 12 3.77 2078.00 20378.00 17920 20240726 -6.14 11130 20240418 51.12 17920 -6.14 20240726 11130 51.12 20240418 17920 -6.14 20240726 11130 51.12 20240418 2.89 N 023160 500 132 억 2986544 N N 930 N 00 N
9 20241125 090351 55 40.00 KOSDAQ 금속 N N N Y 40 N 16400 310 2 1.93 1424126230 87181 5.37 16340 16450 16140 20900 11270 16090 16335.31 11.27 0 -17667 17443 16766 15753 15076 14063 17105 15415 133 4810 500 11900 10 1 26500000 4346 7.89 0.80 12 0.33 2078.00 20378.00 17920 20240726 -8.48 11130 20240418 47.35 17920 -8.48 20240726 11130 47.35 20240418 17920 -8.48 20240726 11130 47.35 20240418 2.89 N 023160 500 132 억 2986544 N N 930 N 00 N
10 20241122 160336 55 40.00 KOSDAQ 금속 N N N Y 40 N 16090 1300 2 8.79 25648827700 1611856 448.74 14800 16430 14740 19220 10360 14790 15911.73 11.02 0 150654 15363 15076 14743 14456 14123 14910 14290 133 4430 500 10940 10 1 26500000 4264 7.74 0.79 12 6.08 2078.00 20378.00 17920 20240726 -10.21 11130 20240418 44.56 17920 -10.21 20240726 11130 44.56 20240418 17920 -10.21 20240726 11130 44.56 20240418 2.73 N 023160 500 132 억 2921540 N N 930 N 00 N
11 20241122 150335 55 40.00 KOSDAQ 금속 N N N Y 40 N 16010 1220 2 8.25 24816403490 1559855 434.26 14800 16430 14740 19220 10360 14790 15909.44 11.02 0 144216 15363 15076 14743 14456 14123 14910 14290 133 4430 500 10940 10 1 26500000 4243 7.70 0.79 12 5.89 2078.00 20378.00 17920 20240726 -10.66 11130 20240418 43.85 17920 -10.66 20240726 11130 43.85 20240418 17920 -10.66 20240726 11130 43.85 20240418 2.73 N 023160 500 132 억 2921540 N N 508 N 00 N
12 20241122 140340 55 40.00 KOSDAQ 금속 N N N Y 40 N 15840 1050 2 7.10 22446323060 1411541 392.97 14800 16430 14740 19220 10360 14790 15902.02 11.02 0 115360 15363 15076 14743 14456 14123 14910 14290 133 4430 500 10940 10 1 26500000 4198 7.62 0.78 12 5.33 2078.00 20378.00 17920 20240726 -11.61 11130 20240418 42.32 17920 -11.61 20240726 11130 42.32 20240418 17920 -11.61 20240726 11130 42.32 20240418 2.73 N 023160 500 132 억 2921540 N N 508 N 00 N