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
109860/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
20241125,160828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,40,2,0.48,1558360,187,3.08,8340,8420,8300,10860,5860,8360,8333.48,0.00,0,-10,8546,8452,8306,8212,8066,8500,8260,46,2500,500,6180,10,1,9100000,764,254.55,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.04,8160,20241122,2.94,9660,-13.04,20240205,8160,2.94,20241122,9660,-13.04,20240205,8160,2.94,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241125,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,20,2,0.24,1181580,142,2.34,8340,8420,8300,10860,5860,8360,8320.99,0.00,0,-10,8546,8452,8306,8212,8066,8500,8260,46,2500,500,6180,10,1,9100000,763,253.94,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.25,8160,20241122,2.70,9660,-13.25,20240205,8160,2.70,20241122,9660,-13.25,20240205,8160,2.70,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241125,140843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,20,2,0.24,1181580,142,2.34,8340,8420,8300,10860,5860,8360,8320.99,0.00,0,-10,8546,8452,8306,8212,8066,8500,8260,46,2500,500,6180,10,1,9100000,763,253.94,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.25,8160,20241122,2.70,9660,-13.25,20240205,8160,2.70,20241122,9660,-13.25,20240205,8160,2.70,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241125,130838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,20,2,0.24,1173200,141,2.32,8340,8420,8300,10860,5860,8360,8320.57,0.00,0,-10,8546,8452,8306,8212,8066,8500,8260,46,2500,500,6180,10,1,9100000,763,253.94,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.25,8160,20241122,2.70,9660,-13.25,20240205,8160,2.70,20241122,9660,-13.25,20240205,8160,2.70,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241125,120846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,20,2,0.24,1173200,141,2.32,8340,8420,8300,10860,5860,8360,8320.57,0.00,0,-10,8546,8452,8306,8212,8066,8500,8260,46,2500,500,6180,10,1,9100000,763,253.94,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.25,8160,20241122,2.70,9660,-13.25,20240205,8160,2.70,20241122,9660,-13.25,20240205,8160,2.70,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241125,110840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,20,2,0.24,1131300,136,2.24,8340,8420,8300,10860,5860,8360,8318.38,0.00,0,-10,8546,8452,8306,8212,8066,8500,8260,46,2500,500,6180,10,1,9100000,763,253.94,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.25,8160,20241122,2.70,9660,-13.25,20240205,8160,2.70,20241122,9660,-13.25,20240205,8160,2.70,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241125,100831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8390,30,2,0.36,275250,33,0.54,8340,8420,8300,10860,5860,8360,8340.91,0.00,0,-1,8546,8452,8306,8212,8066,8500,8260,46,2500,500,6180,10,1,9100000,763,254.24,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.15,8160,20241122,2.82,9660,-13.15,20240205,8160,2.82,20241122,9660,-13.15,20240205,8160,2.82,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241125,090831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8300,-60,5,-0.72,33250,4,0.07,8340,8340,8300,10860,5860,8360,8312.50,0.00,0,0,8546,8452,8306,8212,8066,8500,8260,46,2500,500,6180,10,1,9100000,755,251.52,0.48,12,0.00,33.00,17120.00,9660,20240205,-14.08,8160,20241122,1.72,9660,-14.08,20240205,8160,1.72,20241122,9660,-14.08,20240205,8160,1.72,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241122,160744,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8360,160,2,1.95,50072240,6074,318.51,8200,8400,8160,10660,5740,8200,8243.62,0.00,0,136,8340,8270,8230,8160,8120,8250,8140,46,2460,500,6060,10,1,9100000,761,253.33,0.49,12,0.07,33.00,17120.00,9690,20231115,-13.73,8160,20241122,2.45,9660,-13.46,20240205,8160,2.45,20241122,9660,-13.46,20240205,8160,2.45,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241122,150757,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8310,110,2,1.34,49152630,5964,312.74,8200,8400,8160,10660,5740,8200,8241.55,0.00,0,161,8340,8270,8230,8160,8120,8250,8140,46,2460,500,6060,10,1,9100000,756,251.82,0.49,12,0.07,33.00,17120.00,9690,20231115,-14.24,8160,20241122,1.84,9660,-13.98,20240205,8160,1.84,20241122,9660,-13.98,20240205,8160,1.84,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241122,140757,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8250,50,2,0.61,30101010,3665,192.19,8200,8250,8160,10660,5740,8200,8213.10,0.00,0,-2,8340,8270,8230,8160,8120,8250,8140,46,2460,500,6060,10,1,9100000,751,250.00,0.48,12,0.04,33.00,17120.00,9690,20231115,-14.86,8160,20241122,1.10,9660,-14.60,20240205,8160,1.10,20241122,9660,-14.60,20240205,8160,1.10,20241122,0.00,N,109860,500,45 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 160828 57 100.00 KOSDAQ 금속 N N N N N 8400 40 2 0.48 1558360 187 3.08 8340 8420 8300 10860 5860 8360 8333.48 0.00 0 -10 8546 8452 8306 8212 8066 8500 8260 46 2500 500 6180 10 1 9100000 764 254.55 0.49 12 0.00 33.00 17120.00 9660 20240205 -13.04 8160 20241122 2.94 9660 -13.04 20240205 8160 2.94 20241122 9660 -13.04 20240205 8160 2.94 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
3 20241125 150845 57 100.00 KOSDAQ 금속 N N N N N 8380 20 2 0.24 1181580 142 2.34 8340 8420 8300 10860 5860 8360 8320.99 0.00 0 -10 8546 8452 8306 8212 8066 8500 8260 46 2500 500 6180 10 1 9100000 763 253.94 0.49 12 0.00 33.00 17120.00 9660 20240205 -13.25 8160 20241122 2.70 9660 -13.25 20240205 8160 2.70 20241122 9660 -13.25 20240205 8160 2.70 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
4 20241125 140843 57 100.00 KOSDAQ 금속 N N N N N 8380 20 2 0.24 1181580 142 2.34 8340 8420 8300 10860 5860 8360 8320.99 0.00 0 -10 8546 8452 8306 8212 8066 8500 8260 46 2500 500 6180 10 1 9100000 763 253.94 0.49 12 0.00 33.00 17120.00 9660 20240205 -13.25 8160 20241122 2.70 9660 -13.25 20240205 8160 2.70 20241122 9660 -13.25 20240205 8160 2.70 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
5 20241125 130838 57 100.00 KOSDAQ 금속 N N N N N 8380 20 2 0.24 1173200 141 2.32 8340 8420 8300 10860 5860 8360 8320.57 0.00 0 -10 8546 8452 8306 8212 8066 8500 8260 46 2500 500 6180 10 1 9100000 763 253.94 0.49 12 0.00 33.00 17120.00 9660 20240205 -13.25 8160 20241122 2.70 9660 -13.25 20240205 8160 2.70 20241122 9660 -13.25 20240205 8160 2.70 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
6 20241125 120846 57 100.00 KOSDAQ 금속 N N N N N 8380 20 2 0.24 1173200 141 2.32 8340 8420 8300 10860 5860 8360 8320.57 0.00 0 -10 8546 8452 8306 8212 8066 8500 8260 46 2500 500 6180 10 1 9100000 763 253.94 0.49 12 0.00 33.00 17120.00 9660 20240205 -13.25 8160 20241122 2.70 9660 -13.25 20240205 8160 2.70 20241122 9660 -13.25 20240205 8160 2.70 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
7 20241125 110840 57 100.00 KOSDAQ 금속 N N N N N 8380 20 2 0.24 1131300 136 2.24 8340 8420 8300 10860 5860 8360 8318.38 0.00 0 -10 8546 8452 8306 8212 8066 8500 8260 46 2500 500 6180 10 1 9100000 763 253.94 0.49 12 0.00 33.00 17120.00 9660 20240205 -13.25 8160 20241122 2.70 9660 -13.25 20240205 8160 2.70 20241122 9660 -13.25 20240205 8160 2.70 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
8 20241125 100831 57 100.00 KOSDAQ 금속 N N N N N 8390 30 2 0.36 275250 33 0.54 8340 8420 8300 10860 5860 8360 8340.91 0.00 0 -1 8546 8452 8306 8212 8066 8500 8260 46 2500 500 6180 10 1 9100000 763 254.24 0.49 12 0.00 33.00 17120.00 9660 20240205 -13.15 8160 20241122 2.82 9660 -13.15 20240205 8160 2.82 20241122 9660 -13.15 20240205 8160 2.82 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
9 20241125 090831 57 100.00 KOSDAQ 금속 N N N N N 8300 -60 5 -0.72 33250 4 0.07 8340 8340 8300 10860 5860 8360 8312.50 0.00 0 0 8546 8452 8306 8212 8066 8500 8260 46 2500 500 6180 10 1 9100000 755 251.52 0.48 12 0.00 33.00 17120.00 9660 20240205 -14.08 8160 20241122 1.72 9660 -14.08 20240205 8160 1.72 20241122 9660 -14.08 20240205 8160 1.72 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
10 20241122 160744 57 100.00 KOSDAQ 신저가 금속 N N N N N 8360 160 2 1.95 50072240 6074 318.51 8200 8400 8160 10660 5740 8200 8243.62 0.00 0 136 8340 8270 8230 8160 8120 8250 8140 46 2460 500 6060 10 1 9100000 761 253.33 0.49 12 0.07 33.00 17120.00 9690 20231115 -13.73 8160 20241122 2.45 9660 -13.46 20240205 8160 2.45 20241122 9660 -13.46 20240205 8160 2.45 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
11 20241122 150757 57 100.00 KOSDAQ 신저가 금속 N N N N N 8310 110 2 1.34 49152630 5964 312.74 8200 8400 8160 10660 5740 8200 8241.55 0.00 0 161 8340 8270 8230 8160 8120 8250 8140 46 2460 500 6060 10 1 9100000 756 251.82 0.49 12 0.07 33.00 17120.00 9690 20231115 -14.24 8160 20241122 1.84 9660 -13.98 20240205 8160 1.84 20241122 9660 -13.98 20240205 8160 1.84 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
12 20241122 140757 57 100.00 KOSDAQ 신저가 금속 N N N N N 8250 50 2 0.61 30101010 3665 192.19 8200 8250 8160 10660 5740 8200 8213.10 0.00 0 -2 8340 8270 8230 8160 8120 8250 8140 46 2460 500 6060 10 1 9100000 751 250.00 0.48 12 0.04 33.00 17120.00 9690 20231115 -14.86 8160 20241122 1.10 9660 -14.60 20240205 8160 1.10 20241122 9660 -14.60 20240205 8160 1.10 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N