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
069140/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
20241125,160643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1228,-20,5,-1.60,48298983,39282,178.25,1245,1245,1220,1622,874,1248,1229.54,0.00,0,-3299,1261,1254,1243,1236,1225,1249,1231,66,374,500,820,1,1,13102743,161,-0.42,0.42,12,0.30,-2903.00,2948.00,3280,20231122,-62.56,1149,20241115,6.88,2260,-45.66,20240104,1149,6.88,20241115,2935,-58.16,20231127,1149,6.88,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241125,150655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1223,-25,5,-2.00,47863043,38927,176.64,1245,1245,1220,1622,874,1248,1229.56,0.00,0,-3170,1261,1254,1243,1236,1225,1249,1231,66,374,500,820,1,1,13102743,160,-0.42,0.41,12,0.30,-2903.00,2948.00,3280,20231122,-62.71,1149,20241115,6.44,2260,-45.88,20240104,1149,6.44,20241115,2935,-58.33,20231127,1149,6.44,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241125,140654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1221,-27,5,-2.16,43127418,35058,159.08,1245,1245,1220,1622,874,1248,1230.17,0.00,0,-2519,1261,1254,1243,1236,1225,1249,1231,66,374,500,820,1,1,13102743,160,-0.42,0.41,12,0.27,-2903.00,2948.00,3280,20231122,-62.77,1149,20241115,6.27,2260,-45.97,20240104,1149,6.27,20241115,2935,-58.40,20231127,1149,6.27,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241125,130648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1228,-20,5,-1.60,33571613,27248,123.64,1245,1245,1223,1622,874,1248,1232.08,0.00,0,-1986,1261,1254,1243,1236,1225,1249,1231,66,374,500,820,1,1,13102743,161,-0.42,0.42,12,0.21,-2903.00,2948.00,3280,20231122,-62.56,1149,20241115,6.88,2260,-45.66,20240104,1149,6.88,20241115,2935,-58.16,20231127,1149,6.88,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241125,120657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1224,-24,5,-1.92,29630966,24045,109.11,1245,1245,1223,1622,874,1248,1232.31,0.00,0,-1786,1261,1254,1243,1236,1225,1249,1231,66,374,500,820,1,1,13102743,160,-0.42,0.42,12,0.18,-2903.00,2948.00,3280,20231122,-62.68,1149,20241115,6.53,2260,-45.84,20240104,1149,6.53,20241115,2935,-58.30,20231127,1149,6.53,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241125,110650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1224,-24,5,-1.92,27269802,22122,100.38,1245,1245,1223,1622,874,1248,1232.70,0.00,0,-1386,1261,1254,1243,1236,1225,1249,1231,66,374,500,820,1,1,13102743,160,-0.42,0.42,12,0.17,-2903.00,2948.00,3280,20231122,-62.68,1149,20241115,6.53,2260,-45.84,20240104,1149,6.53,20241115,2935,-58.30,20231127,1149,6.53,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241125,100644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1233,-15,5,-1.20,14697324,11899,53.99,1245,1245,1223,1622,874,1248,1235.17,0.00,0,-1233,1261,1254,1243,1236,1225,1249,1231,66,374,500,820,1,1,13102743,162,-0.42,0.42,12,0.09,-2903.00,2948.00,3280,20231122,-62.41,1149,20241115,7.31,2260,-45.44,20240104,1149,7.31,20241115,2935,-57.99,20231127,1149,7.31,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241125,090644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1231,-17,5,-1.36,9473968,7658,34.75,1245,1245,1231,1622,874,1248,1237.13,0.00,0,-1238,1261,1254,1243,1236,1225,1249,1231,66,374,500,820,1,1,13102743,161,-0.42,0.42,12,0.06,-2903.00,2948.00,3280,20231122,-62.47,1149,20241115,7.14,2260,-45.53,20240104,1149,7.14,20241115,2935,-58.06,20231127,1149,7.14,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241122,160611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1248,-10,5,-0.79,27414624,22037,111.93,1250,1250,1232,1635,881,1258,1244.03,0.00,0,-3170,1298,1278,1260,1240,1222,1269,1231,66,377,500,830,1,1,13102743,164,-0.43,0.42,12,0.17,-2903.00,2948.00,3280,20231122,-61.95,1149,20241115,8.62,2260,-44.78,20240104,1149,8.62,20241115,3280,-61.95,20231122,1149,8.62,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241122,150617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1238,-20,5,-1.59,24420464,19622,99.66,1250,1250,1235,1635,881,1258,1244.55,0.00,0,-2508,1298,1278,1260,1240,1222,1269,1231,66,377,500,830,1,1,13102743,162,-0.43,0.42,12,0.15,-2903.00,2948.00,3280,20231122,-62.26,1149,20241115,7.75,2260,-45.22,20240104,1149,7.75,20241115,3280,-62.26,20231122,1149,7.75,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241122,140620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1240,-18,5,-1.43,23091091,18547,94.20,1250,1250,1238,1635,881,1258,1245.00,0.00,0,-2034,1298,1278,1260,1240,1222,1269,1231,66,377,500,830,1,1,13102743,162,-0.43,0.42,12,0.14,-2903.00,2948.00,3280,20231122,-62.20,1149,20241115,7.92,2260,-45.13,20240104,1149,7.92,20241115,3280,-62.20,20231122,1149,7.92,20241115,0.16,N,069140,500,65 억,,0,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 160643 57 100.00 KOSDAQ 금속 N N N N N 1228 -20 5 -1.60 48298983 39282 178.25 1245 1245 1220 1622 874 1248 1229.54 0.00 0 -3299 1261 1254 1243 1236 1225 1249 1231 66 374 500 820 1 1 13102743 161 -0.42 0.42 12 0.30 -2903.00 2948.00 3280 20231122 -62.56 1149 20241115 6.88 2260 -45.66 20240104 1149 6.88 20241115 2935 -58.16 20231127 1149 6.88 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
3 20241125 150655 57 100.00 KOSDAQ 금속 N N N N N 1223 -25 5 -2.00 47863043 38927 176.64 1245 1245 1220 1622 874 1248 1229.56 0.00 0 -3170 1261 1254 1243 1236 1225 1249 1231 66 374 500 820 1 1 13102743 160 -0.42 0.41 12 0.30 -2903.00 2948.00 3280 20231122 -62.71 1149 20241115 6.44 2260 -45.88 20240104 1149 6.44 20241115 2935 -58.33 20231127 1149 6.44 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
4 20241125 140654 57 100.00 KOSDAQ 금속 N N N N N 1221 -27 5 -2.16 43127418 35058 159.08 1245 1245 1220 1622 874 1248 1230.17 0.00 0 -2519 1261 1254 1243 1236 1225 1249 1231 66 374 500 820 1 1 13102743 160 -0.42 0.41 12 0.27 -2903.00 2948.00 3280 20231122 -62.77 1149 20241115 6.27 2260 -45.97 20240104 1149 6.27 20241115 2935 -58.40 20231127 1149 6.27 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
5 20241125 130648 57 100.00 KOSDAQ 금속 N N N N N 1228 -20 5 -1.60 33571613 27248 123.64 1245 1245 1223 1622 874 1248 1232.08 0.00 0 -1986 1261 1254 1243 1236 1225 1249 1231 66 374 500 820 1 1 13102743 161 -0.42 0.42 12 0.21 -2903.00 2948.00 3280 20231122 -62.56 1149 20241115 6.88 2260 -45.66 20240104 1149 6.88 20241115 2935 -58.16 20231127 1149 6.88 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
6 20241125 120657 57 100.00 KOSDAQ 금속 N N N N N 1224 -24 5 -1.92 29630966 24045 109.11 1245 1245 1223 1622 874 1248 1232.31 0.00 0 -1786 1261 1254 1243 1236 1225 1249 1231 66 374 500 820 1 1 13102743 160 -0.42 0.42 12 0.18 -2903.00 2948.00 3280 20231122 -62.68 1149 20241115 6.53 2260 -45.84 20240104 1149 6.53 20241115 2935 -58.30 20231127 1149 6.53 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
7 20241125 110650 57 100.00 KOSDAQ 금속 N N N N N 1224 -24 5 -1.92 27269802 22122 100.38 1245 1245 1223 1622 874 1248 1232.70 0.00 0 -1386 1261 1254 1243 1236 1225 1249 1231 66 374 500 820 1 1 13102743 160 -0.42 0.42 12 0.17 -2903.00 2948.00 3280 20231122 -62.68 1149 20241115 6.53 2260 -45.84 20240104 1149 6.53 20241115 2935 -58.30 20231127 1149 6.53 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
8 20241125 100644 57 100.00 KOSDAQ 금속 N N N N N 1233 -15 5 -1.20 14697324 11899 53.99 1245 1245 1223 1622 874 1248 1235.17 0.00 0 -1233 1261 1254 1243 1236 1225 1249 1231 66 374 500 820 1 1 13102743 162 -0.42 0.42 12 0.09 -2903.00 2948.00 3280 20231122 -62.41 1149 20241115 7.31 2260 -45.44 20240104 1149 7.31 20241115 2935 -57.99 20231127 1149 7.31 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
9 20241125 090644 57 100.00 KOSDAQ 금속 N N N N N 1231 -17 5 -1.36 9473968 7658 34.75 1245 1245 1231 1622 874 1248 1237.13 0.00 0 -1238 1261 1254 1243 1236 1225 1249 1231 66 374 500 820 1 1 13102743 161 -0.42 0.42 12 0.06 -2903.00 2948.00 3280 20231122 -62.47 1149 20241115 7.14 2260 -45.53 20240104 1149 7.14 20241115 2935 -58.06 20231127 1149 7.14 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
10 20241122 160611 57 100.00 KOSDAQ 금속 N N N N N 1248 -10 5 -0.79 27414624 22037 111.93 1250 1250 1232 1635 881 1258 1244.03 0.00 0 -3170 1298 1278 1260 1240 1222 1269 1231 66 377 500 830 1 1 13102743 164 -0.43 0.42 12 0.17 -2903.00 2948.00 3280 20231122 -61.95 1149 20241115 8.62 2260 -44.78 20240104 1149 8.62 20241115 3280 -61.95 20231122 1149 8.62 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
11 20241122 150617 57 100.00 KOSDAQ 금속 N N N N N 1238 -20 5 -1.59 24420464 19622 99.66 1250 1250 1235 1635 881 1258 1244.55 0.00 0 -2508 1298 1278 1260 1240 1222 1269 1231 66 377 500 830 1 1 13102743 162 -0.43 0.42 12 0.15 -2903.00 2948.00 3280 20231122 -62.26 1149 20241115 7.75 2260 -45.22 20240104 1149 7.75 20241115 3280 -62.26 20231122 1149 7.75 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
12 20241122 140620 57 100.00 KOSDAQ 금속 N N N N N 1240 -18 5 -1.43 23091091 18547 94.20 1250 1250 1238 1635 881 1258 1245.00 0.00 0 -2034 1298 1278 1260 1240 1222 1269 1231 66 377 500 830 1 1 13102743 162 -0.43 0.42 12 0.14 -2903.00 2948.00 3280 20231122 -62.20 1149 20241115 7.92 2260 -45.13 20240104 1149 7.92 20241115 3280 -62.20 20231122 1149 7.92 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N