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
026910/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
20241125,160407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1954,-9,5,-0.46,23321610,11901,116.68,1964,1971,1950,2550,1375,1963,1959.63,0.59,0,-476,1973,1967,1958,1952,1943,1971,1956,32,587,500,1330,1,1,6405405,125,-2.44,0.57,12,0.19,-802.00,3427.00,4075,20240830,-52.05,1910,20241113,2.30,4075,-52.05,20240830,1910,2.30,20241113,4075,-52.05,20240830,1910,2.30,20241113,0.01,N,026910,500,32 억,,37975,N,N,0,N,00,N
20241125,150413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1954,-9,5,-0.46,21221766,10828,106.16,1964,1971,1950,2550,1375,1963,1959.90,0.59,0,-89,1973,1967,1958,1952,1943,1971,1956,32,587,500,1330,1,1,6405405,125,-2.44,0.57,12,0.17,-802.00,3427.00,4075,20240830,-52.05,1910,20241113,2.30,4075,-52.05,20240830,1910,2.30,20241113,4075,-52.05,20240830,1910,2.30,20241113,0.01,N,026910,500,32 억,,37975,N,N,0,N,00,N
20241125,140414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1964,1,2,0.05,19105584,9745,95.54,1964,1971,1950,2550,1375,1963,1960.55,0.59,0,-293,1973,1967,1958,1952,1943,1971,1956,32,587,500,1330,1,1,6405405,126,-2.45,0.57,12,0.15,-802.00,3427.00,4075,20240830,-51.80,1910,20241113,2.83,4075,-51.80,20240830,1910,2.83,20241113,4075,-51.80,20240830,1910,2.83,20241113,0.01,N,026910,500,32 억,,37975,N,N,0,N,00,N
20241125,130410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1960,-3,5,-0.15,10431330,5322,52.18,1964,1971,1950,2550,1375,1963,1960.04,0.59,0,105,1973,1967,1958,1952,1943,1971,1956,32,587,500,1330,1,1,6405405,126,-2.44,0.57,12,0.08,-802.00,3427.00,4075,20240830,-51.90,1910,20241113,2.62,4075,-51.90,20240830,1910,2.62,20241113,4075,-51.90,20240830,1910,2.62,20241113,0.01,N,026910,500,32 억,,37975,N,N,0,N,00,N
20241125,120414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1965,2,2,0.10,10392130,5302,51.98,1964,1971,1950,2550,1375,1963,1960.04,0.59,0,105,1973,1967,1958,1952,1943,1971,1956,32,587,500,1330,1,1,6405405,126,-2.45,0.57,12,0.08,-802.00,3427.00,4075,20240830,-51.78,1910,20241113,2.88,4075,-51.78,20240830,1910,2.88,20241113,4075,-51.78,20240830,1910,2.88,20241113,0.01,N,026910,500,32 억,,37975,N,N,0,N,00,N
20241125,110412,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1966,3,2,0.15,8473248,4322,42.37,1964,1971,1950,2550,1375,1963,1960.49,0.59,0,105,1973,1967,1958,1952,1943,1971,1956,32,587,500,1330,1,1,6405405,126,-2.45,0.57,12,0.07,-802.00,3427.00,4075,20240830,-51.75,1910,20241113,2.93,4075,-51.75,20240830,1910,2.93,20241113,4075,-51.75,20240830,1910,2.93,20241113,0.01,N,026910,500,32 억,,37975,N,N,0,N,00,N
20241125,100407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1955,-8,5,-0.41,6226718,3173,31.11,1964,1971,1950,2550,1375,1963,1962.41,0.59,0,119,1973,1967,1958,1952,1943,1971,1956,32,587,500,1330,1,1,6405405,125,-2.44,0.57,12,0.05,-802.00,3427.00,4075,20240830,-52.02,1910,20241113,2.36,4075,-52.02,20240830,1910,2.36,20241113,4075,-52.02,20240830,1910,2.36,20241113,0.01,N,026910,500,32 억,,37975,N,N,0,N,00,N
20241125,090408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1951,-12,5,-0.61,5980326,3047,29.87,1964,1971,1950,2550,1375,1963,1962.69,0.59,0,119,1973,1967,1958,1952,1943,1971,1956,32,587,500,1330,1,1,6405405,125,-2.43,0.57,12,0.05,-802.00,3427.00,4075,20240830,-52.12,1910,20241113,2.15,4075,-52.12,20240830,1910,2.15,20241113,4075,-52.12,20240830,1910,2.15,20241113,0.01,N,026910,500,32 억,,37975,N,N,0,N,00,N
20241122,160351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1963,3,2,0.15,19938679,10200,89.27,1953,1964,1949,2545,1372,1960,1954.77,0.60,0,-322,2014,1986,1968,1940,1922,1978,1932,32,585,500,1330,1,1,6405405,126,-2.45,0.57,12,0.16,-802.00,3427.00,4075,20240830,-51.83,1910,20241113,2.77,4075,-51.83,20240830,1910,2.77,20241113,4075,-51.83,20240830,1910,2.77,20241113,0.01,N,026910,500,32 억,,38297,N,N,0,N,00,N
20241122,150350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1953,-7,5,-0.36,19310696,9880,86.47,1953,1964,1949,2545,1372,1960,1954.52,0.60,0,-214,2014,1986,1968,1940,1922,1978,1932,32,585,500,1330,1,1,6405405,125,-2.44,0.57,12,0.15,-802.00,3427.00,4075,20240830,-52.07,1910,20241113,2.25,4075,-52.07,20240830,1910,2.25,20241113,4075,-52.07,20240830,1910,2.25,20241113,0.01,N,026910,500,32 억,,38297,N,N,0,N,00,N
20241122,140354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1951,-9,5,-0.46,18286614,9358,81.90,1953,1963,1949,2545,1372,1960,1954.12,0.60,0,-163,2014,1986,1968,1940,1922,1978,1932,32,585,500,1330,1,1,6405405,125,-2.43,0.57,12,0.15,-802.00,3427.00,4075,20240830,-52.12,1910,20241113,2.15,4075,-52.12,20240830,1910,2.15,20241113,4075,-52.12,20240830,1910,2.15,20241113,0.01,N,026910,500,32 억,,38297,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 160407 57 100.00 KOSDAQ 금속 N N N N N 1954 -9 5 -0.46 23321610 11901 116.68 1964 1971 1950 2550 1375 1963 1959.63 0.59 0 -476 1973 1967 1958 1952 1943 1971 1956 32 587 500 1330 1 1 6405405 125 -2.44 0.57 12 0.19 -802.00 3427.00 4075 20240830 -52.05 1910 20241113 2.30 4075 -52.05 20240830 1910 2.30 20241113 4075 -52.05 20240830 1910 2.30 20241113 0.01 N 026910 500 32 억 37975 N N 0 N 00 N
3 20241125 150413 57 100.00 KOSDAQ 금속 N N N N N 1954 -9 5 -0.46 21221766 10828 106.16 1964 1971 1950 2550 1375 1963 1959.90 0.59 0 -89 1973 1967 1958 1952 1943 1971 1956 32 587 500 1330 1 1 6405405 125 -2.44 0.57 12 0.17 -802.00 3427.00 4075 20240830 -52.05 1910 20241113 2.30 4075 -52.05 20240830 1910 2.30 20241113 4075 -52.05 20240830 1910 2.30 20241113 0.01 N 026910 500 32 억 37975 N N 0 N 00 N
4 20241125 140414 57 100.00 KOSDAQ 금속 N N N N N 1964 1 2 0.05 19105584 9745 95.54 1964 1971 1950 2550 1375 1963 1960.55 0.59 0 -293 1973 1967 1958 1952 1943 1971 1956 32 587 500 1330 1 1 6405405 126 -2.45 0.57 12 0.15 -802.00 3427.00 4075 20240830 -51.80 1910 20241113 2.83 4075 -51.80 20240830 1910 2.83 20241113 4075 -51.80 20240830 1910 2.83 20241113 0.01 N 026910 500 32 억 37975 N N 0 N 00 N
5 20241125 130410 57 100.00 KOSDAQ 금속 N N N N N 1960 -3 5 -0.15 10431330 5322 52.18 1964 1971 1950 2550 1375 1963 1960.04 0.59 0 105 1973 1967 1958 1952 1943 1971 1956 32 587 500 1330 1 1 6405405 126 -2.44 0.57 12 0.08 -802.00 3427.00 4075 20240830 -51.90 1910 20241113 2.62 4075 -51.90 20240830 1910 2.62 20241113 4075 -51.90 20240830 1910 2.62 20241113 0.01 N 026910 500 32 억 37975 N N 0 N 00 N
6 20241125 120414 57 100.00 KOSDAQ 금속 N N N N N 1965 2 2 0.10 10392130 5302 51.98 1964 1971 1950 2550 1375 1963 1960.04 0.59 0 105 1973 1967 1958 1952 1943 1971 1956 32 587 500 1330 1 1 6405405 126 -2.45 0.57 12 0.08 -802.00 3427.00 4075 20240830 -51.78 1910 20241113 2.88 4075 -51.78 20240830 1910 2.88 20241113 4075 -51.78 20240830 1910 2.88 20241113 0.01 N 026910 500 32 억 37975 N N 0 N 00 N
7 20241125 110412 57 100.00 KOSDAQ 금속 N N N N N 1966 3 2 0.15 8473248 4322 42.37 1964 1971 1950 2550 1375 1963 1960.49 0.59 0 105 1973 1967 1958 1952 1943 1971 1956 32 587 500 1330 1 1 6405405 126 -2.45 0.57 12 0.07 -802.00 3427.00 4075 20240830 -51.75 1910 20241113 2.93 4075 -51.75 20240830 1910 2.93 20241113 4075 -51.75 20240830 1910 2.93 20241113 0.01 N 026910 500 32 억 37975 N N 0 N 00 N
8 20241125 100407 57 100.00 KOSDAQ 금속 N N N N N 1955 -8 5 -0.41 6226718 3173 31.11 1964 1971 1950 2550 1375 1963 1962.41 0.59 0 119 1973 1967 1958 1952 1943 1971 1956 32 587 500 1330 1 1 6405405 125 -2.44 0.57 12 0.05 -802.00 3427.00 4075 20240830 -52.02 1910 20241113 2.36 4075 -52.02 20240830 1910 2.36 20241113 4075 -52.02 20240830 1910 2.36 20241113 0.01 N 026910 500 32 억 37975 N N 0 N 00 N
9 20241125 090408 57 100.00 KOSDAQ 금속 N N N N N 1951 -12 5 -0.61 5980326 3047 29.87 1964 1971 1950 2550 1375 1963 1962.69 0.59 0 119 1973 1967 1958 1952 1943 1971 1956 32 587 500 1330 1 1 6405405 125 -2.43 0.57 12 0.05 -802.00 3427.00 4075 20240830 -52.12 1910 20241113 2.15 4075 -52.12 20240830 1910 2.15 20241113 4075 -52.12 20240830 1910 2.15 20241113 0.01 N 026910 500 32 억 37975 N N 0 N 00 N
10 20241122 160351 57 100.00 KOSDAQ 금속 N N N N N 1963 3 2 0.15 19938679 10200 89.27 1953 1964 1949 2545 1372 1960 1954.77 0.60 0 -322 2014 1986 1968 1940 1922 1978 1932 32 585 500 1330 1 1 6405405 126 -2.45 0.57 12 0.16 -802.00 3427.00 4075 20240830 -51.83 1910 20241113 2.77 4075 -51.83 20240830 1910 2.77 20241113 4075 -51.83 20240830 1910 2.77 20241113 0.01 N 026910 500 32 억 38297 N N 0 N 00 N
11 20241122 150350 57 100.00 KOSDAQ 금속 N N N N N 1953 -7 5 -0.36 19310696 9880 86.47 1953 1964 1949 2545 1372 1960 1954.52 0.60 0 -214 2014 1986 1968 1940 1922 1978 1932 32 585 500 1330 1 1 6405405 125 -2.44 0.57 12 0.15 -802.00 3427.00 4075 20240830 -52.07 1910 20241113 2.25 4075 -52.07 20240830 1910 2.25 20241113 4075 -52.07 20240830 1910 2.25 20241113 0.01 N 026910 500 32 억 38297 N N 0 N 00 N
12 20241122 140354 57 100.00 KOSDAQ 금속 N N N N N 1951 -9 5 -0.46 18286614 9358 81.90 1953 1963 1949 2545 1372 1960 1954.12 0.60 0 -163 2014 1986 1968 1940 1922 1978 1932 32 585 500 1330 1 1 6405405 125 -2.43 0.57 12 0.15 -802.00 3427.00 4075 20240830 -52.12 1910 20241113 2.15 4075 -52.12 20240830 1910 2.15 20241113 4075 -52.12 20240830 1910 2.15 20241113 0.01 N 026910 500 32 억 38297 N N 0 N 00 N