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
054410/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
20241125,160558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3335,-45,5,-1.33,13602550,4033,127.55,3380,3440,3335,4390,2370,3380,3372.81,0.29,0,28,3533,3456,3398,3321,3263,3495,3360,29,1010,500,2430,5,1,5726444,191,6.40,0.40,12,0.07,521.00,8259.00,5270,20240326,-36.72,3300,20241115,1.06,5270,-36.72,20240326,3300,1.06,20241115,5270,-36.72,20240326,3300,1.06,20241115,0.57,N,054410,500,28 억,,16321,N,N,0,N,00,N
20241125,150608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,0,3,0.00,8723500,2572,81.34,3380,3440,3350,4390,2370,3380,3391.72,0.29,0,28,3533,3456,3398,3321,3263,3495,3360,29,1010,500,2430,5,1,5726444,194,6.49,0.41,12,0.04,521.00,8259.00,5270,20240326,-35.86,3300,20241115,2.42,5270,-35.86,20240326,3300,2.42,20241115,5270,-35.86,20240326,3300,2.42,20241115,0.57,N,054410,500,28 억,,16321,N,N,0,N,00,N
20241125,140608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,20,2,0.59,4437565,1300,41.11,3380,3440,3350,4390,2370,3380,3413.51,0.29,0,28,3533,3456,3398,3321,3263,3495,3360,29,1010,500,2430,5,1,5726444,195,6.53,0.41,12,0.02,521.00,8259.00,5270,20240326,-35.48,3300,20241115,3.03,5270,-35.48,20240326,3300,3.03,20241115,5270,-35.48,20240326,3300,3.03,20241115,0.57,N,054410,500,28 억,,16321,N,N,0,N,00,N
20241125,130601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3420,40,2,1.18,3159165,924,29.22,3380,3440,3350,4390,2370,3380,3419.01,0.29,0,30,3533,3456,3398,3321,3263,3495,3360,29,1010,500,2430,5,1,5726444,196,6.56,0.41,12,0.02,521.00,8259.00,5270,20240326,-35.10,3300,20241115,3.64,5270,-35.10,20240326,3300,3.64,20241115,5270,-35.10,20240326,3300,3.64,20241115,0.57,N,054410,500,28 억,,16321,N,N,0,N,00,N
20241125,120610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,20,2,0.59,3019440,883,27.93,3380,3440,3350,4390,2370,3380,3419.52,0.29,0,41,3533,3456,3398,3321,3263,3495,3360,29,1010,500,2430,5,1,5726444,195,6.53,0.41,12,0.02,521.00,8259.00,5270,20240326,-35.48,3300,20241115,3.03,5270,-35.48,20240326,3300,3.03,20241115,5270,-35.48,20240326,3300,3.03,20241115,0.57,N,054410,500,28 억,,16321,N,N,0,N,00,N
20241125,110605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3430,50,2,1.48,2780185,813,25.71,3380,3440,3350,4390,2370,3380,3419.66,0.29,0,41,3533,3456,3398,3321,3263,3495,3360,29,1010,500,2430,5,1,5726444,196,6.58,0.42,12,0.01,521.00,8259.00,5270,20240326,-34.91,3300,20241115,3.94,5270,-34.91,20240326,3300,3.94,20241115,5270,-34.91,20240326,3300,3.94,20241115,0.57,N,054410,500,28 억,,16321,N,N,0,N,00,N
20241125,100559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3425,45,2,1.33,2169270,635,20.08,3380,3435,3350,4390,2370,3380,3416.17,0.29,0,6,3533,3456,3398,3321,3263,3495,3360,29,1010,500,2430,5,1,5726444,196,6.57,0.41,12,0.01,521.00,8259.00,5270,20240326,-35.01,3300,20241115,3.79,5270,-35.01,20240326,3300,3.79,20241115,5270,-35.01,20240326,3300,3.79,20241115,0.57,N,054410,500,28 억,,16321,N,N,0,N,00,N
20241125,090559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,0,3,0.00,64220,19,0.60,3380,3380,3380,4390,2370,3380,3380.00,0.29,0,7,3533,3456,3398,3321,3263,3495,3360,29,1010,500,2430,5,1,5726444,194,6.49,0.41,12,0.00,521.00,8259.00,5270,20240326,-35.86,3300,20241115,2.42,5270,-35.86,20240326,3300,2.42,20241115,5270,-35.86,20240326,3300,2.42,20241115,0.57,N,054410,500,28 억,,16321,N,N,0,N,00,N
20241122,160531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,10,2,0.30,10740865,3162,107.19,3370,3475,3340,4380,2360,3370,3396.86,0.29,0,-232,3416,3392,3346,3322,3276,3405,3335,29,1010,500,2420,5,1,5726444,194,6.49,0.41,12,0.06,521.00,8259.00,5270,20240326,-35.86,3300,20241115,2.42,5270,-35.86,20240326,3300,2.42,20241115,5270,-35.86,20240326,3300,2.42,20241115,0.57,N,054410,500,28 억,,16545,N,N,0,N,00,N
20241122,150535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,65,2,1.93,10318990,3038,102.98,3370,3475,3340,4380,2360,3370,3396.64,0.29,0,-231,3416,3392,3346,3322,3276,3405,3335,29,1010,500,2420,5,1,5726444,197,6.59,0.42,12,0.05,521.00,8259.00,5270,20240326,-34.82,3300,20241115,4.09,5270,-34.82,20240326,3300,4.09,20241115,5270,-34.82,20240326,3300,4.09,20241115,0.57,N,054410,500,28 억,,16545,N,N,0,N,00,N
20241122,140537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3440,70,2,2.08,10133610,2984,101.15,3370,3475,3340,4380,2360,3370,3395.98,0.29,0,-231,3416,3392,3346,3322,3276,3405,3335,29,1010,500,2420,5,1,5726444,197,6.60,0.42,12,0.05,521.00,8259.00,5270,20240326,-34.72,3300,20241115,4.24,5270,-34.72,20240326,3300,4.24,20241115,5270,-34.72,20240326,3300,4.24,20241115,0.57,N,054410,500,28 억,,16545,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 160558 57 100.00 KOSDAQ 금속 N N N N N 3335 -45 5 -1.33 13602550 4033 127.55 3380 3440 3335 4390 2370 3380 3372.81 0.29 0 28 3533 3456 3398 3321 3263 3495 3360 29 1010 500 2430 5 1 5726444 191 6.40 0.40 12 0.07 521.00 8259.00 5270 20240326 -36.72 3300 20241115 1.06 5270 -36.72 20240326 3300 1.06 20241115 5270 -36.72 20240326 3300 1.06 20241115 0.57 N 054410 500 28 억 16321 N N 0 N 00 N
3 20241125 150608 57 100.00 KOSDAQ 금속 N N N N N 3380 0 3 0.00 8723500 2572 81.34 3380 3440 3350 4390 2370 3380 3391.72 0.29 0 28 3533 3456 3398 3321 3263 3495 3360 29 1010 500 2430 5 1 5726444 194 6.49 0.41 12 0.04 521.00 8259.00 5270 20240326 -35.86 3300 20241115 2.42 5270 -35.86 20240326 3300 2.42 20241115 5270 -35.86 20240326 3300 2.42 20241115 0.57 N 054410 500 28 억 16321 N N 0 N 00 N
4 20241125 140608 57 100.00 KOSDAQ 금속 N N N N N 3400 20 2 0.59 4437565 1300 41.11 3380 3440 3350 4390 2370 3380 3413.51 0.29 0 28 3533 3456 3398 3321 3263 3495 3360 29 1010 500 2430 5 1 5726444 195 6.53 0.41 12 0.02 521.00 8259.00 5270 20240326 -35.48 3300 20241115 3.03 5270 -35.48 20240326 3300 3.03 20241115 5270 -35.48 20240326 3300 3.03 20241115 0.57 N 054410 500 28 억 16321 N N 0 N 00 N
5 20241125 130601 57 100.00 KOSDAQ 금속 N N N N N 3420 40 2 1.18 3159165 924 29.22 3380 3440 3350 4390 2370 3380 3419.01 0.29 0 30 3533 3456 3398 3321 3263 3495 3360 29 1010 500 2430 5 1 5726444 196 6.56 0.41 12 0.02 521.00 8259.00 5270 20240326 -35.10 3300 20241115 3.64 5270 -35.10 20240326 3300 3.64 20241115 5270 -35.10 20240326 3300 3.64 20241115 0.57 N 054410 500 28 억 16321 N N 0 N 00 N
6 20241125 120610 57 100.00 KOSDAQ 금속 N N N N N 3400 20 2 0.59 3019440 883 27.93 3380 3440 3350 4390 2370 3380 3419.52 0.29 0 41 3533 3456 3398 3321 3263 3495 3360 29 1010 500 2430 5 1 5726444 195 6.53 0.41 12 0.02 521.00 8259.00 5270 20240326 -35.48 3300 20241115 3.03 5270 -35.48 20240326 3300 3.03 20241115 5270 -35.48 20240326 3300 3.03 20241115 0.57 N 054410 500 28 억 16321 N N 0 N 00 N
7 20241125 110605 57 100.00 KOSDAQ 금속 N N N N N 3430 50 2 1.48 2780185 813 25.71 3380 3440 3350 4390 2370 3380 3419.66 0.29 0 41 3533 3456 3398 3321 3263 3495 3360 29 1010 500 2430 5 1 5726444 196 6.58 0.42 12 0.01 521.00 8259.00 5270 20240326 -34.91 3300 20241115 3.94 5270 -34.91 20240326 3300 3.94 20241115 5270 -34.91 20240326 3300 3.94 20241115 0.57 N 054410 500 28 억 16321 N N 0 N 00 N
8 20241125 100559 57 100.00 KOSDAQ 금속 N N N N N 3425 45 2 1.33 2169270 635 20.08 3380 3435 3350 4390 2370 3380 3416.17 0.29 0 6 3533 3456 3398 3321 3263 3495 3360 29 1010 500 2430 5 1 5726444 196 6.57 0.41 12 0.01 521.00 8259.00 5270 20240326 -35.01 3300 20241115 3.79 5270 -35.01 20240326 3300 3.79 20241115 5270 -35.01 20240326 3300 3.79 20241115 0.57 N 054410 500 28 억 16321 N N 0 N 00 N
9 20241125 090559 57 100.00 KOSDAQ 금속 N N N N N 3380 0 3 0.00 64220 19 0.60 3380 3380 3380 4390 2370 3380 3380.00 0.29 0 7 3533 3456 3398 3321 3263 3495 3360 29 1010 500 2430 5 1 5726444 194 6.49 0.41 12 0.00 521.00 8259.00 5270 20240326 -35.86 3300 20241115 2.42 5270 -35.86 20240326 3300 2.42 20241115 5270 -35.86 20240326 3300 2.42 20241115 0.57 N 054410 500 28 억 16321 N N 0 N 00 N
10 20241122 160531 57 100.00 KOSDAQ 금속 N N N N N 3380 10 2 0.30 10740865 3162 107.19 3370 3475 3340 4380 2360 3370 3396.86 0.29 0 -232 3416 3392 3346 3322 3276 3405 3335 29 1010 500 2420 5 1 5726444 194 6.49 0.41 12 0.06 521.00 8259.00 5270 20240326 -35.86 3300 20241115 2.42 5270 -35.86 20240326 3300 2.42 20241115 5270 -35.86 20240326 3300 2.42 20241115 0.57 N 054410 500 28 억 16545 N N 0 N 00 N
11 20241122 150535 57 100.00 KOSDAQ 금속 N N N N N 3435 65 2 1.93 10318990 3038 102.98 3370 3475 3340 4380 2360 3370 3396.64 0.29 0 -231 3416 3392 3346 3322 3276 3405 3335 29 1010 500 2420 5 1 5726444 197 6.59 0.42 12 0.05 521.00 8259.00 5270 20240326 -34.82 3300 20241115 4.09 5270 -34.82 20240326 3300 4.09 20241115 5270 -34.82 20240326 3300 4.09 20241115 0.57 N 054410 500 28 억 16545 N N 0 N 00 N
12 20241122 140537 57 100.00 KOSDAQ 금속 N N N N N 3440 70 2 2.08 10133610 2984 101.15 3370 3475 3340 4380 2360 3370 3395.98 0.29 0 -231 3416 3392 3346 3322 3276 3405 3335 29 1010 500 2420 5 1 5726444 197 6.60 0.42 12 0.05 521.00 8259.00 5270 20240326 -34.72 3300 20241115 4.24 5270 -34.72 20240326 3300 4.24 20241115 5270 -34.72 20240326 3300 4.24 20241115 0.57 N 054410 500 28 억 16545 N N 0 N 00 N