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
023790/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
20241125,160353,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,-20,5,-1.67,10093993,8549,105.67,1200,1210,1174,1560,840,1200,1180.72,0.06,0,-77,1249,1224,1211,1186,1173,1218,1180,104,360,500,0,1,1,20841335,246,-0.91,1.26,12,0.04,-1294.00,933.00,2475,20231221,-52.32,837,20240307,40.98,1975,-40.25,20240105,837,40.98,20240307,2475,-52.32,20231221,837,40.98,20240307,0.00,N,023790,500,104 억,,12102,N,N,0,N,00,N
20241125,150359,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1191,-9,5,-0.75,9688073,8205,101.42,1200,1210,1174,1560,840,1200,1180.75,0.06,0,-77,1249,1224,1211,1186,1173,1218,1180,104,360,500,0,1,1,20841335,248,-0.92,1.28,12,0.04,-1294.00,933.00,2475,20231221,-51.88,837,20240307,42.29,1975,-39.70,20240105,837,42.29,20240307,2475,-51.88,20231221,837,42.29,20240307,0.00,N,023790,500,104 억,,12102,N,N,0,N,00,N
20241125,140359,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,-20,5,-1.67,9686882,8204,101.41,1200,1210,1174,1560,840,1200,1180.75,0.06,0,-76,1249,1224,1211,1186,1173,1218,1180,104,360,500,0,1,1,20841335,246,-0.91,1.26,12,0.04,-1294.00,933.00,2475,20231221,-52.32,837,20240307,40.98,1975,-40.25,20240105,837,40.98,20240307,2475,-52.32,20231221,837,40.98,20240307,0.00,N,023790,500,104 억,,12102,N,N,0,N,00,N
20241125,130357,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1185,-15,5,-1.25,8732405,7396,91.42,1200,1210,1174,1560,840,1200,1180.69,0.06,0,-171,1249,1224,1211,1186,1173,1218,1180,104,360,500,0,1,1,20841335,247,-0.92,1.27,12,0.04,-1294.00,933.00,2475,20231221,-52.12,837,20240307,41.58,1975,-40.00,20240105,837,41.58,20240307,2475,-52.12,20231221,837,41.58,20240307,0.00,N,023790,500,104 억,,12102,N,N,0,N,00,N
20241125,120400,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,-13,5,-1.08,8719322,7385,91.29,1200,1210,1174,1560,840,1200,1180.68,0.06,0,-171,1249,1224,1211,1186,1173,1218,1180,104,360,500,0,1,1,20841335,247,-0.92,1.27,12,0.04,-1294.00,933.00,2475,20231221,-52.04,837,20240307,41.82,1975,-39.90,20240105,837,41.82,20240307,2475,-52.04,20231221,837,41.82,20240307,0.00,N,023790,500,104 억,,12102,N,N,0,N,00,N
20241125,110359,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,-1,5,-0.08,8650455,7327,90.57,1200,1210,1174,1560,840,1200,1180.63,0.06,0,-181,1249,1224,1211,1186,1173,1218,1180,104,360,500,0,1,1,20841335,250,-0.93,1.29,12,0.04,-1294.00,933.00,2475,20231221,-51.56,837,20240307,43.25,1975,-39.29,20240105,837,43.25,20240307,2475,-51.56,20231221,837,43.25,20240307,0.00,N,023790,500,104 억,,12102,N,N,0,N,00,N
20241125,100353,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1193,-7,5,-0.58,7663570,6495,80.28,1200,1210,1174,1560,840,1200,1179.92,0.06,0,-42,1249,1224,1211,1186,1173,1218,1180,104,360,500,0,1,1,20841335,249,-0.92,1.28,12,0.03,-1294.00,933.00,2475,20231221,-51.80,837,20240307,42.53,1975,-39.59,20240105,837,42.53,20240307,2475,-51.80,20231221,837,42.53,20240307,0.00,N,023790,500,104 억,,12102,N,N,0,N,00,N
20241125,090355,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1560,840,1200,0.00,0.06,0,0,1249,1224,1211,1186,1173,1218,1180,104,360,500,0,1,1,20841335,250,-0.93,1.29,12,0.00,-1294.00,933.00,2475,20231221,-51.52,837,20240307,43.37,1975,-39.24,20240105,837,43.37,20240307,2475,-51.52,20231221,837,43.37,20240307,0.00,N,023790,500,104 억,,12102,N,N,0,N,00,N
20241122,160339,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1200,7,2,0.59,9882387,8090,80.86,1202,1236,1198,1550,836,1193,1221.56,0.06,0,-242,1278,1235,1170,1127,1062,1257,1149,104,357,500,0,1,1,20841335,250,-0.93,1.29,12,0.04,-1294.00,933.00,2475,20231221,-51.52,837,20240307,43.37,1975,-39.24,20240105,837,43.37,20240307,2475,-51.52,20231221,837,43.37,20240307,0.00,N,023790,500,104 억,,12344,N,N,0,N,00,N
20241122,150338,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1228,35,2,2.93,8137402,6654,66.51,1202,1236,1198,1550,836,1193,1222.93,0.06,0,-242,1278,1235,1170,1127,1062,1257,1149,104,357,500,0,1,1,20841335,256,-0.95,1.32,12,0.03,-1294.00,933.00,2475,20231221,-50.38,837,20240307,46.71,1975,-37.82,20240105,837,46.71,20240307,2475,-50.38,20231221,837,46.71,20240307,0.00,N,023790,500,104 억,,12344,N,N,0,N,00,N
20241122,140343,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1225,32,2,2.68,8048066,6581,65.78,1202,1236,1198,1550,836,1193,1222.92,0.06,0,-238,1278,1235,1170,1127,1062,1257,1149,104,357,500,0,1,1,20841335,255,-0.95,1.31,12,0.03,-1294.00,933.00,2475,20231221,-50.51,837,20240307,46.36,1975,-37.97,20240105,837,46.36,20240307,2475,-50.51,20231221,837,46.36,20240307,0.00,N,023790,500,104 억,,12344,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 20241125 160353 51 100.00 KOSDAQ 금속 N N N N N 1180 -20 5 -1.67 10093993 8549 105.67 1200 1210 1174 1560 840 1200 1180.72 0.06 0 -77 1249 1224 1211 1186 1173 1218 1180 104 360 500 0 1 1 20841335 246 -0.91 1.26 12 0.04 -1294.00 933.00 2475 20231221 -52.32 837 20240307 40.98 1975 -40.25 20240105 837 40.98 20240307 2475 -52.32 20231221 837 40.98 20240307 0.00 N 023790 500 104 억 12102 N N 0 N 00 N
3 20241125 150359 51 100.00 KOSDAQ 금속 N N N N N 1191 -9 5 -0.75 9688073 8205 101.42 1200 1210 1174 1560 840 1200 1180.75 0.06 0 -77 1249 1224 1211 1186 1173 1218 1180 104 360 500 0 1 1 20841335 248 -0.92 1.28 12 0.04 -1294.00 933.00 2475 20231221 -51.88 837 20240307 42.29 1975 -39.70 20240105 837 42.29 20240307 2475 -51.88 20231221 837 42.29 20240307 0.00 N 023790 500 104 억 12102 N N 0 N 00 N
4 20241125 140359 51 100.00 KOSDAQ 금속 N N N N N 1180 -20 5 -1.67 9686882 8204 101.41 1200 1210 1174 1560 840 1200 1180.75 0.06 0 -76 1249 1224 1211 1186 1173 1218 1180 104 360 500 0 1 1 20841335 246 -0.91 1.26 12 0.04 -1294.00 933.00 2475 20231221 -52.32 837 20240307 40.98 1975 -40.25 20240105 837 40.98 20240307 2475 -52.32 20231221 837 40.98 20240307 0.00 N 023790 500 104 억 12102 N N 0 N 00 N
5 20241125 130357 51 100.00 KOSDAQ 금속 N N N N N 1185 -15 5 -1.25 8732405 7396 91.42 1200 1210 1174 1560 840 1200 1180.69 0.06 0 -171 1249 1224 1211 1186 1173 1218 1180 104 360 500 0 1 1 20841335 247 -0.92 1.27 12 0.04 -1294.00 933.00 2475 20231221 -52.12 837 20240307 41.58 1975 -40.00 20240105 837 41.58 20240307 2475 -52.12 20231221 837 41.58 20240307 0.00 N 023790 500 104 억 12102 N N 0 N 00 N
6 20241125 120400 51 100.00 KOSDAQ 금속 N N N N N 1187 -13 5 -1.08 8719322 7385 91.29 1200 1210 1174 1560 840 1200 1180.68 0.06 0 -171 1249 1224 1211 1186 1173 1218 1180 104 360 500 0 1 1 20841335 247 -0.92 1.27 12 0.04 -1294.00 933.00 2475 20231221 -52.04 837 20240307 41.82 1975 -39.90 20240105 837 41.82 20240307 2475 -52.04 20231221 837 41.82 20240307 0.00 N 023790 500 104 억 12102 N N 0 N 00 N
7 20241125 110359 51 100.00 KOSDAQ 금속 N N N N N 1199 -1 5 -0.08 8650455 7327 90.57 1200 1210 1174 1560 840 1200 1180.63 0.06 0 -181 1249 1224 1211 1186 1173 1218 1180 104 360 500 0 1 1 20841335 250 -0.93 1.29 12 0.04 -1294.00 933.00 2475 20231221 -51.56 837 20240307 43.25 1975 -39.29 20240105 837 43.25 20240307 2475 -51.56 20231221 837 43.25 20240307 0.00 N 023790 500 104 억 12102 N N 0 N 00 N
8 20241125 100353 51 100.00 KOSDAQ 금속 N N N N N 1193 -7 5 -0.58 7663570 6495 80.28 1200 1210 1174 1560 840 1200 1179.92 0.06 0 -42 1249 1224 1211 1186 1173 1218 1180 104 360 500 0 1 1 20841335 249 -0.92 1.28 12 0.03 -1294.00 933.00 2475 20231221 -51.80 837 20240307 42.53 1975 -39.59 20240105 837 42.53 20240307 2475 -51.80 20231221 837 42.53 20240307 0.00 N 023790 500 104 억 12102 N N 0 N 00 N
9 20241125 090355 51 100.00 KOSDAQ 금속 N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1560 840 1200 0.00 0.06 0 0 1249 1224 1211 1186 1173 1218 1180 104 360 500 0 1 1 20841335 250 -0.93 1.29 12 0.00 -1294.00 933.00 2475 20231221 -51.52 837 20240307 43.37 1975 -39.24 20240105 837 43.37 20240307 2475 -51.52 20231221 837 43.37 20240307 0.00 N 023790 500 104 억 12102 N N 0 N 00 N
10 20241122 160339 51 100.00 KOSDAQ 금속 N N N N N 1200 7 2 0.59 9882387 8090 80.86 1202 1236 1198 1550 836 1193 1221.56 0.06 0 -242 1278 1235 1170 1127 1062 1257 1149 104 357 500 0 1 1 20841335 250 -0.93 1.29 12 0.04 -1294.00 933.00 2475 20231221 -51.52 837 20240307 43.37 1975 -39.24 20240105 837 43.37 20240307 2475 -51.52 20231221 837 43.37 20240307 0.00 N 023790 500 104 억 12344 N N 0 N 00 N
11 20241122 150338 51 100.00 KOSDAQ 금속 N N N N N 1228 35 2 2.93 8137402 6654 66.51 1202 1236 1198 1550 836 1193 1222.93 0.06 0 -242 1278 1235 1170 1127 1062 1257 1149 104 357 500 0 1 1 20841335 256 -0.95 1.32 12 0.03 -1294.00 933.00 2475 20231221 -50.38 837 20240307 46.71 1975 -37.82 20240105 837 46.71 20240307 2475 -50.38 20231221 837 46.71 20240307 0.00 N 023790 500 104 억 12344 N N 0 N 00 N
12 20241122 140343 51 100.00 KOSDAQ 금속 N N N N N 1225 32 2 2.68 8048066 6581 65.78 1202 1236 1198 1550 836 1193 1222.92 0.06 0 -238 1278 1235 1170 1127 1062 1257 1149 104 357 500 0 1 1 20841335 255 -0.95 1.31 12 0.03 -1294.00 933.00 2475 20231221 -50.51 837 20240307 46.36 1975 -37.97 20240105 837 46.36 20240307 2475 -50.51 20231221 837 46.36 20240307 0.00 N 023790 500 104 억 12344 N N 0 N 00 N