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
044490/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
20241125,160521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,11190,740,2,7.08,1689418160,153498,115.14,10550,11240,10540,13580,7320,10450,11005.95,2.74,0,8764,10810,10630,10370,10190,9930,10720,10280,100,3130,500,7100,10,1,20007381,2239,6.56,0.44,12,0.77,1707.00,25612.00,23850,20240429,-53.08,9730,20241119,15.01,23850,-53.08,20240429,9730,15.01,20241119,23850,-53.08,20240429,9730,15.01,20241119,1.43,N,044490,500,100 억,,548626,N,N,27,N,00,N
20241125,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,11100,650,2,6.22,1630574760,148234,111.19,10550,11240,10540,13580,7320,10450,11000.01,2.74,0,9909,10810,10630,10370,10190,9930,10720,10280,100,3130,500,7100,10,1,20007381,2221,6.50,0.43,12,0.74,1707.00,25612.00,23850,20240429,-53.46,9730,20241119,14.08,23850,-53.46,20240429,9730,14.08,20241119,23850,-53.46,20240429,9730,14.08,20241119,1.43,N,044490,500,100 억,,548626,N,N,31,N,00,N
20241125,140530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,11040,590,2,5.65,1524886330,138648,104.00,10550,11240,10540,13580,7320,10450,10998.26,2.74,0,4644,10810,10630,10370,10190,9930,10720,10280,100,3130,500,7100,10,1,20007381,2209,6.47,0.43,12,0.69,1707.00,25612.00,23850,20240429,-53.71,9730,20241119,13.46,23850,-53.71,20240429,9730,13.46,20241119,23850,-53.71,20240429,9730,13.46,20241119,1.43,N,044490,500,100 억,,548626,N,N,31,N,00,N
20241125,130524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,11070,620,2,5.93,1378291410,125325,94.01,10550,11240,10540,13580,7320,10450,10997.74,2.74,0,2868,10810,10630,10370,10190,9930,10720,10280,100,3130,500,7100,10,1,20007381,2215,6.49,0.43,12,0.63,1707.00,25612.00,23850,20240429,-53.58,9730,20241119,13.77,23850,-53.58,20240429,9730,13.77,20241119,23850,-53.58,20240429,9730,13.77,20241119,1.43,N,044490,500,100 억,,548626,N,N,31,N,00,N
20241125,120531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,11160,710,2,6.79,1309498110,119141,89.37,10550,11240,10540,13580,7320,10450,10991.16,2.74,0,4057,10810,10630,10370,10190,9930,10720,10280,100,3130,500,7100,10,1,20007381,2233,6.54,0.44,12,0.60,1707.00,25612.00,23850,20240429,-53.21,9730,20241119,14.70,23850,-53.21,20240429,9730,14.70,20241119,23850,-53.21,20240429,9730,14.70,20241119,1.43,N,044490,500,100 억,,548626,N,N,31,N,00,N
20241125,110527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,11090,640,2,6.12,1082755480,98792,74.11,10550,11190,10540,13580,7320,10450,10959.95,2.74,0,6068,10810,10630,10370,10190,9930,10720,10280,100,3130,500,7100,10,1,20007381,2219,6.50,0.43,12,0.49,1707.00,25612.00,23850,20240429,-53.50,9730,20241119,13.98,23850,-53.50,20240429,9730,13.98,20241119,23850,-53.50,20240429,9730,13.98,20241119,1.43,N,044490,500,100 억,,548626,N,N,31,N,00,N
20241125,100521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,11010,560,2,5.36,688374830,63184,47.40,10550,11060,10540,13580,7320,10450,10894.76,2.74,0,11269,10810,10630,10370,10190,9930,10720,10280,100,3130,500,7100,10,1,20007381,2203,6.45,0.43,12,0.32,1707.00,25612.00,23850,20240429,-53.84,9730,20241119,13.16,23850,-53.84,20240429,9730,13.16,20241119,23850,-53.84,20240429,9730,13.16,20241119,1.43,N,044490,500,100 억,,548626,N,N,31,N,00,N
20241125,090522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10580,130,2,1.24,34909420,3301,2.48,10550,10630,10550,13580,7320,10450,10575.41,2.74,0,250,10810,10630,10370,10190,9930,10720,10280,100,3130,500,7100,10,1,20007381,2117,6.20,0.41,12,0.02,1707.00,25612.00,23850,20240429,-55.64,9730,20241119,8.74,23850,-55.64,20240429,9730,8.74,20241119,23850,-55.64,20240429,9730,8.74,20241119,1.43,N,044490,500,100 억,,548626,N,N,31,N,00,N
20241122,160457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10450,200,2,1.95,1381704610,133053,99.97,10110,10550,10110,13320,7180,10250,10384.49,2.84,0,30314,10923,10586,10303,9966,9683,10445,9825,100,3070,500,6970,10,1,20007381,2091,6.12,0.41,12,0.67,1707.00,25612.00,23850,20240429,-56.18,9730,20241119,7.40,23850,-56.18,20240429,9730,7.40,20241119,23850,-56.18,20240429,9730,7.40,20241119,1.44,N,044490,500,100 억,,567474,N,N,31,N,00,N
20241122,150501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10410,160,2,1.56,1335559480,128628,96.65,10110,10550,10110,13320,7180,10250,10383.12,2.84,0,29517,10923,10586,10303,9966,9683,10445,9825,100,3070,500,6970,10,1,20007381,2083,6.10,0.41,12,0.64,1707.00,25612.00,23850,20240429,-56.35,9730,20241119,6.99,23850,-56.35,20240429,9730,6.99,20241119,23850,-56.35,20240429,9730,6.99,20241119,1.44,N,044490,500,100 억,,567474,N,N,0,N,00,N
20241122,140503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,10350,100,2,0.98,1149249730,110689,83.17,10110,10550,10110,13320,7180,10250,10382.69,2.84,0,24267,10923,10586,10303,9966,9683,10445,9825,100,3070,500,6970,10,1,20007381,2071,6.06,0.40,12,0.55,1707.00,25612.00,23850,20240429,-56.60,9730,20241119,6.37,23850,-56.60,20240429,9730,6.37,20241119,23850,-56.60,20240429,9730,6.37,20241119,1.44,N,044490,500,100 억,,567474,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 160521 57 100.00 KOSDAQ 금속 N N N N N 11190 740 2 7.08 1689418160 153498 115.14 10550 11240 10540 13580 7320 10450 11005.95 2.74 0 8764 10810 10630 10370 10190 9930 10720 10280 100 3130 500 7100 10 1 20007381 2239 6.56 0.44 12 0.77 1707.00 25612.00 23850 20240429 -53.08 9730 20241119 15.01 23850 -53.08 20240429 9730 15.01 20241119 23850 -53.08 20240429 9730 15.01 20241119 1.43 N 044490 500 100 억 548626 N N 27 N 00 N
3 20241125 150530 57 100.00 KOSDAQ 금속 N N N N N 11100 650 2 6.22 1630574760 148234 111.19 10550 11240 10540 13580 7320 10450 11000.01 2.74 0 9909 10810 10630 10370 10190 9930 10720 10280 100 3130 500 7100 10 1 20007381 2221 6.50 0.43 12 0.74 1707.00 25612.00 23850 20240429 -53.46 9730 20241119 14.08 23850 -53.46 20240429 9730 14.08 20241119 23850 -53.46 20240429 9730 14.08 20241119 1.43 N 044490 500 100 억 548626 N N 31 N 00 N
4 20241125 140530 57 100.00 KOSDAQ 금속 N N N N N 11040 590 2 5.65 1524886330 138648 104.00 10550 11240 10540 13580 7320 10450 10998.26 2.74 0 4644 10810 10630 10370 10190 9930 10720 10280 100 3130 500 7100 10 1 20007381 2209 6.47 0.43 12 0.69 1707.00 25612.00 23850 20240429 -53.71 9730 20241119 13.46 23850 -53.71 20240429 9730 13.46 20241119 23850 -53.71 20240429 9730 13.46 20241119 1.43 N 044490 500 100 억 548626 N N 31 N 00 N
5 20241125 130524 57 100.00 KOSDAQ 금속 N N N N N 11070 620 2 5.93 1378291410 125325 94.01 10550 11240 10540 13580 7320 10450 10997.74 2.74 0 2868 10810 10630 10370 10190 9930 10720 10280 100 3130 500 7100 10 1 20007381 2215 6.49 0.43 12 0.63 1707.00 25612.00 23850 20240429 -53.58 9730 20241119 13.77 23850 -53.58 20240429 9730 13.77 20241119 23850 -53.58 20240429 9730 13.77 20241119 1.43 N 044490 500 100 억 548626 N N 31 N 00 N
6 20241125 120531 57 100.00 KOSDAQ 금속 N N N N N 11160 710 2 6.79 1309498110 119141 89.37 10550 11240 10540 13580 7320 10450 10991.16 2.74 0 4057 10810 10630 10370 10190 9930 10720 10280 100 3130 500 7100 10 1 20007381 2233 6.54 0.44 12 0.60 1707.00 25612.00 23850 20240429 -53.21 9730 20241119 14.70 23850 -53.21 20240429 9730 14.70 20241119 23850 -53.21 20240429 9730 14.70 20241119 1.43 N 044490 500 100 억 548626 N N 31 N 00 N
7 20241125 110527 57 100.00 KOSDAQ 금속 N N N N N 11090 640 2 6.12 1082755480 98792 74.11 10550 11190 10540 13580 7320 10450 10959.95 2.74 0 6068 10810 10630 10370 10190 9930 10720 10280 100 3130 500 7100 10 1 20007381 2219 6.50 0.43 12 0.49 1707.00 25612.00 23850 20240429 -53.50 9730 20241119 13.98 23850 -53.50 20240429 9730 13.98 20241119 23850 -53.50 20240429 9730 13.98 20241119 1.43 N 044490 500 100 억 548626 N N 31 N 00 N
8 20241125 100521 57 100.00 KOSDAQ 금속 N N N N N 11010 560 2 5.36 688374830 63184 47.40 10550 11060 10540 13580 7320 10450 10894.76 2.74 0 11269 10810 10630 10370 10190 9930 10720 10280 100 3130 500 7100 10 1 20007381 2203 6.45 0.43 12 0.32 1707.00 25612.00 23850 20240429 -53.84 9730 20241119 13.16 23850 -53.84 20240429 9730 13.16 20241119 23850 -53.84 20240429 9730 13.16 20241119 1.43 N 044490 500 100 억 548626 N N 31 N 00 N
9 20241125 090522 57 100.00 KOSDAQ 금속 N N N N N 10580 130 2 1.24 34909420 3301 2.48 10550 10630 10550 13580 7320 10450 10575.41 2.74 0 250 10810 10630 10370 10190 9930 10720 10280 100 3130 500 7100 10 1 20007381 2117 6.20 0.41 12 0.02 1707.00 25612.00 23850 20240429 -55.64 9730 20241119 8.74 23850 -55.64 20240429 9730 8.74 20241119 23850 -55.64 20240429 9730 8.74 20241119 1.43 N 044490 500 100 억 548626 N N 31 N 00 N
10 20241122 160457 57 100.00 KOSDAQ 금속 N N N N N 10450 200 2 1.95 1381704610 133053 99.97 10110 10550 10110 13320 7180 10250 10384.49 2.84 0 30314 10923 10586 10303 9966 9683 10445 9825 100 3070 500 6970 10 1 20007381 2091 6.12 0.41 12 0.67 1707.00 25612.00 23850 20240429 -56.18 9730 20241119 7.40 23850 -56.18 20240429 9730 7.40 20241119 23850 -56.18 20240429 9730 7.40 20241119 1.44 N 044490 500 100 억 567474 N N 31 N 00 N
11 20241122 150501 57 100.00 KOSDAQ 금속 N N N N N 10410 160 2 1.56 1335559480 128628 96.65 10110 10550 10110 13320 7180 10250 10383.12 2.84 0 29517 10923 10586 10303 9966 9683 10445 9825 100 3070 500 6970 10 1 20007381 2083 6.10 0.41 12 0.64 1707.00 25612.00 23850 20240429 -56.35 9730 20241119 6.99 23850 -56.35 20240429 9730 6.99 20241119 23850 -56.35 20240429 9730 6.99 20241119 1.44 N 044490 500 100 억 567474 N N 0 N 00 N
12 20241122 140503 57 100.00 KOSDAQ 금속 N N N N N 10350 100 2 0.98 1149249730 110689 83.17 10110 10550 10110 13320 7180 10250 10382.69 2.84 0 24267 10923 10586 10303 9966 9683 10445 9825 100 3070 500 6970 10 1 20007381 2071 6.06 0.40 12 0.55 1707.00 25612.00 23850 20240429 -56.60 9730 20241119 6.37 23850 -56.60 20240429 9730 6.37 20241119 23850 -56.60 20240429 9730 6.37 20241119 1.44 N 044490 500 100 억 567474 N N 0 N 00 N