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
053620/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
20241125,160554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6240,-10,5,-0.16,4142050,665,61.29,6200,6300,6190,8120,4380,6250,6228.65,0.46,0,-6,6343,6296,6243,6196,6143,6300,6200,43,1870,500,4370,10,1,8600000,537,7.34,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.43,5850,20240923,6.67,7590,-17.79,20240102,5850,6.67,20240923,7650,-18.43,20231228,5850,6.67,20240923,0.10,N,053620,500,43 억,,39656,N,N,0,N,00,N
20241125,150604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,10,2,0.16,4117090,661,60.92,6200,6300,6190,8120,4380,6250,6228.58,0.46,0,-6,6343,6296,6243,6196,6143,6300,6200,43,1870,500,4370,10,1,8600000,538,7.36,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.17,5850,20240923,7.01,7590,-17.52,20240102,5850,7.01,20240923,7650,-18.17,20231228,5850,7.01,20240923,0.10,N,053620,500,43 억,,39656,N,N,0,N,00,N
20241125,140604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,10,2,0.16,4016930,645,59.45,6200,6300,6190,8120,4380,6250,6227.80,0.46,0,-6,6343,6296,6243,6196,6143,6300,6200,43,1870,500,4370,10,1,8600000,538,7.36,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.17,5850,20240923,7.01,7590,-17.52,20240102,5850,7.01,20240923,7650,-18.17,20231228,5850,7.01,20240923,0.10,N,053620,500,43 억,,39656,N,N,0,N,00,N
20241125,130557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,10,2,0.16,3998150,642,59.17,6200,6300,6190,8120,4380,6250,6227.65,0.46,0,-6,6343,6296,6243,6196,6143,6300,6200,43,1870,500,4370,10,1,8600000,538,7.36,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.17,5850,20240923,7.01,7590,-17.52,20240102,5850,7.01,20240923,7650,-18.17,20231228,5850,7.01,20240923,0.10,N,053620,500,43 억,,39656,N,N,0,N,00,N
20241125,120606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,10,2,0.16,2291170,369,34.01,6200,6300,6190,8120,4380,6250,6209.13,0.46,0,-6,6343,6296,6243,6196,6143,6300,6200,43,1870,500,4370,10,1,8600000,538,7.36,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.17,5850,20240923,7.01,7590,-17.52,20240102,5850,7.01,20240923,7650,-18.17,20231228,5850,7.01,20240923,0.10,N,053620,500,43 억,,39656,N,N,0,N,00,N
20241125,110601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,-30,5,-0.48,2222280,358,33.00,6200,6300,6190,8120,4380,6250,6207.49,0.46,0,-6,6343,6296,6243,6196,6143,6300,6200,43,1870,500,4370,10,1,8600000,535,7.32,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.69,5850,20240923,6.32,7590,-18.05,20240102,5850,6.32,20240923,7650,-18.69,20231228,5850,6.32,20240923,0.10,N,053620,500,43 억,,39656,N,N,0,N,00,N
20241125,100555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,40,2,0.64,1977570,319,29.40,6200,6300,6190,8120,4380,6250,6199.28,0.46,0,-6,6343,6296,6243,6196,6143,6300,6200,43,1870,500,4370,10,1,8600000,541,7.40,0.30,12,0.00,850.00,21018.00,7650,20231228,-17.78,5850,20240923,7.52,7590,-17.13,20240102,5850,7.52,20240923,7650,-17.78,20231228,5850,7.52,20240923,0.10,N,053620,500,43 억,,39656,N,N,0,N,00,N
20241125,090555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,0,3,0.00,0,0,0.00,0,0,0,8120,4380,6250,0.00,0.46,0,0,6343,6296,6243,6196,6143,6300,6200,43,1870,500,4370,10,1,8600000,538,7.35,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.30,5850,20240923,6.84,7590,-17.65,20240102,5850,6.84,20240923,7650,-18.30,20231228,5850,6.84,20240923,0.10,N,053620,500,43 억,,39656,N,N,0,N,00,N
20241122,160527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,0,3,0.00,6729300,1085,123.72,6250,6290,6190,8120,4380,6250,6202.12,0.46,0,-3,6363,6306,6253,6196,6143,6280,6170,43,1870,500,4370,10,1,8600000,538,7.35,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.30,5850,20240923,6.84,7590,-17.65,20240102,5850,6.84,20240923,7650,-18.30,20231228,5850,6.84,20240923,0.10,N,053620,500,43 억,,39659,N,N,0,N,00,N
20241122,150532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6200,-50,5,-0.80,3064620,494,56.33,6250,6290,6200,8120,4380,6250,6203.68,0.46,0,13,6363,6306,6253,6196,6143,6280,6170,43,1870,500,4370,10,1,8600000,533,7.29,0.29,12,0.01,850.00,21018.00,7650,20231228,-18.95,5850,20240923,5.98,7590,-18.31,20240102,5850,5.98,20240923,7650,-18.95,20231228,5850,5.98,20240923,0.10,N,053620,500,43 억,,39659,N,N,0,N,00,N
20241122,140533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6250,0,3,0.00,1520720,245,27.94,6250,6290,6200,8120,4380,6250,6207.02,0.46,0,13,6363,6306,6253,6196,6143,6280,6170,43,1870,500,4370,10,1,8600000,538,7.35,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.30,5850,20240923,6.84,7590,-17.65,20240102,5850,6.84,20240923,7650,-18.30,20231228,5850,6.84,20240923,0.10,N,053620,500,43 억,,39659,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 160554 57 100.00 KOSDAQ 금속 N N N N N 6240 -10 5 -0.16 4142050 665 61.29 6200 6300 6190 8120 4380 6250 6228.65 0.46 0 -6 6343 6296 6243 6196 6143 6300 6200 43 1870 500 4370 10 1 8600000 537 7.34 0.30 12 0.01 850.00 21018.00 7650 20231228 -18.43 5850 20240923 6.67 7590 -17.79 20240102 5850 6.67 20240923 7650 -18.43 20231228 5850 6.67 20240923 0.10 N 053620 500 43 억 39656 N N 0 N 00 N
3 20241125 150604 57 100.00 KOSDAQ 금속 N N N N N 6260 10 2 0.16 4117090 661 60.92 6200 6300 6190 8120 4380 6250 6228.58 0.46 0 -6 6343 6296 6243 6196 6143 6300 6200 43 1870 500 4370 10 1 8600000 538 7.36 0.30 12 0.01 850.00 21018.00 7650 20231228 -18.17 5850 20240923 7.01 7590 -17.52 20240102 5850 7.01 20240923 7650 -18.17 20231228 5850 7.01 20240923 0.10 N 053620 500 43 억 39656 N N 0 N 00 N
4 20241125 140604 57 100.00 KOSDAQ 금속 N N N N N 6260 10 2 0.16 4016930 645 59.45 6200 6300 6190 8120 4380 6250 6227.80 0.46 0 -6 6343 6296 6243 6196 6143 6300 6200 43 1870 500 4370 10 1 8600000 538 7.36 0.30 12 0.01 850.00 21018.00 7650 20231228 -18.17 5850 20240923 7.01 7590 -17.52 20240102 5850 7.01 20240923 7650 -18.17 20231228 5850 7.01 20240923 0.10 N 053620 500 43 억 39656 N N 0 N 00 N
5 20241125 130557 57 100.00 KOSDAQ 금속 N N N N N 6260 10 2 0.16 3998150 642 59.17 6200 6300 6190 8120 4380 6250 6227.65 0.46 0 -6 6343 6296 6243 6196 6143 6300 6200 43 1870 500 4370 10 1 8600000 538 7.36 0.30 12 0.01 850.00 21018.00 7650 20231228 -18.17 5850 20240923 7.01 7590 -17.52 20240102 5850 7.01 20240923 7650 -18.17 20231228 5850 7.01 20240923 0.10 N 053620 500 43 억 39656 N N 0 N 00 N
6 20241125 120606 57 100.00 KOSDAQ 금속 N N N N N 6260 10 2 0.16 2291170 369 34.01 6200 6300 6190 8120 4380 6250 6209.13 0.46 0 -6 6343 6296 6243 6196 6143 6300 6200 43 1870 500 4370 10 1 8600000 538 7.36 0.30 12 0.00 850.00 21018.00 7650 20231228 -18.17 5850 20240923 7.01 7590 -17.52 20240102 5850 7.01 20240923 7650 -18.17 20231228 5850 7.01 20240923 0.10 N 053620 500 43 억 39656 N N 0 N 00 N
7 20241125 110601 57 100.00 KOSDAQ 금속 N N N N N 6220 -30 5 -0.48 2222280 358 33.00 6200 6300 6190 8120 4380 6250 6207.49 0.46 0 -6 6343 6296 6243 6196 6143 6300 6200 43 1870 500 4370 10 1 8600000 535 7.32 0.30 12 0.00 850.00 21018.00 7650 20231228 -18.69 5850 20240923 6.32 7590 -18.05 20240102 5850 6.32 20240923 7650 -18.69 20231228 5850 6.32 20240923 0.10 N 053620 500 43 억 39656 N N 0 N 00 N
8 20241125 100555 57 100.00 KOSDAQ 금속 N N N N N 6290 40 2 0.64 1977570 319 29.40 6200 6300 6190 8120 4380 6250 6199.28 0.46 0 -6 6343 6296 6243 6196 6143 6300 6200 43 1870 500 4370 10 1 8600000 541 7.40 0.30 12 0.00 850.00 21018.00 7650 20231228 -17.78 5850 20240923 7.52 7590 -17.13 20240102 5850 7.52 20240923 7650 -17.78 20231228 5850 7.52 20240923 0.10 N 053620 500 43 억 39656 N N 0 N 00 N
9 20241125 090555 57 100.00 KOSDAQ 금속 N N N N N 6250 0 3 0.00 0 0 0.00 0 0 0 8120 4380 6250 0.00 0.46 0 0 6343 6296 6243 6196 6143 6300 6200 43 1870 500 4370 10 1 8600000 538 7.35 0.30 12 0.00 850.00 21018.00 7650 20231228 -18.30 5850 20240923 6.84 7590 -17.65 20240102 5850 6.84 20240923 7650 -18.30 20231228 5850 6.84 20240923 0.10 N 053620 500 43 억 39656 N N 0 N 00 N
10 20241122 160527 57 100.00 KOSDAQ 금속 N N N N N 6250 0 3 0.00 6729300 1085 123.72 6250 6290 6190 8120 4380 6250 6202.12 0.46 0 -3 6363 6306 6253 6196 6143 6280 6170 43 1870 500 4370 10 1 8600000 538 7.35 0.30 12 0.01 850.00 21018.00 7650 20231228 -18.30 5850 20240923 6.84 7590 -17.65 20240102 5850 6.84 20240923 7650 -18.30 20231228 5850 6.84 20240923 0.10 N 053620 500 43 억 39659 N N 0 N 00 N
11 20241122 150532 57 100.00 KOSDAQ 금속 N N N N N 6200 -50 5 -0.80 3064620 494 56.33 6250 6290 6200 8120 4380 6250 6203.68 0.46 0 13 6363 6306 6253 6196 6143 6280 6170 43 1870 500 4370 10 1 8600000 533 7.29 0.29 12 0.01 850.00 21018.00 7650 20231228 -18.95 5850 20240923 5.98 7590 -18.31 20240102 5850 5.98 20240923 7650 -18.95 20231228 5850 5.98 20240923 0.10 N 053620 500 43 억 39659 N N 0 N 00 N
12 20241122 140533 57 100.00 KOSDAQ 금속 N N N N N 6250 0 3 0.00 1520720 245 27.94 6250 6290 6200 8120 4380 6250 6207.02 0.46 0 13 6363 6306 6253 6196 6143 6280 6170 43 1870 500 4370 10 1 8600000 538 7.35 0.30 12 0.00 850.00 21018.00 7650 20231228 -18.30 5850 20240923 6.84 7590 -17.65 20240102 5850 6.84 20240923 7650 -18.30 20231228 5850 6.84 20240923 0.10 N 053620 500 43 억 39659 N N 0 N 00 N