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
128660/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
20241125,160854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,15,2,0.49,167509710,54383,132.92,3040,3100,3030,3990,2150,3070,3080.18,0.65,0,22753,3113,3091,3063,3041,3013,3102,3052,124,920,500,1960,5,1,24803369,765,5.45,1.08,12,0.22,566.00,2862.00,5390,20240521,-42.76,2830,20240909,9.01,5390,-42.76,20240521,2830,9.01,20240909,5390,-42.76,20240521,2830,9.01,20240909,3.14,N,128660,500,124 억,,160278,N,N,0,N,00,N
20241125,150913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,25,2,0.81,150643735,48894,119.50,3040,3100,3030,3990,2150,3070,3081.03,0.65,0,22698,3113,3091,3063,3041,3013,3102,3052,124,920,500,1960,5,1,24803369,768,5.47,1.08,12,0.20,566.00,2862.00,5390,20240521,-42.58,2830,20240909,9.36,5390,-42.58,20240521,2830,9.36,20240909,5390,-42.58,20240521,2830,9.36,20240909,3.14,N,128660,500,124 억,,160278,N,N,0,N,00,N
20241125,140911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,25,2,0.81,113398375,36815,89.98,3040,3100,3030,3990,2150,3070,3080.22,0.65,0,20167,3113,3091,3063,3041,3013,3102,3052,124,920,500,1960,5,1,24803369,768,5.47,1.08,12,0.15,566.00,2862.00,5390,20240521,-42.58,2830,20240909,9.36,5390,-42.58,20240521,2830,9.36,20240909,5390,-42.58,20240521,2830,9.36,20240909,3.14,N,128660,500,124 억,,160278,N,N,0,N,00,N
20241125,130905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,20,2,0.65,71939300,23402,57.20,3040,3100,3030,3990,2150,3070,3074.07,0.65,0,10099,3113,3091,3063,3041,3013,3102,3052,124,920,500,1960,5,1,24803369,766,5.46,1.08,12,0.09,566.00,2862.00,5390,20240521,-42.67,2830,20240909,9.19,5390,-42.67,20240521,2830,9.19,20240909,5390,-42.67,20240521,2830,9.19,20240909,3.14,N,128660,500,124 억,,160278,N,N,0,N,00,N
20241125,120914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,5,2,0.16,63804900,20767,50.76,3040,3100,3030,3990,2150,3070,3072.42,0.65,0,9443,3113,3091,3063,3041,3013,3102,3052,124,920,500,1960,5,1,24803369,763,5.43,1.07,12,0.08,566.00,2862.00,5390,20240521,-42.95,2830,20240909,8.66,5390,-42.95,20240521,2830,8.66,20240909,5390,-42.95,20240521,2830,8.66,20240909,3.14,N,128660,500,124 억,,160278,N,N,0,N,00,N
20241125,110907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,25,2,0.81,47196865,15382,37.60,3040,3095,3030,3990,2150,3070,3068.32,0.65,0,6509,3113,3091,3063,3041,3013,3102,3052,124,920,500,1960,5,1,24803369,768,5.47,1.08,12,0.06,566.00,2862.00,5390,20240521,-42.58,2830,20240909,9.36,5390,-42.58,20240521,2830,9.36,20240909,5390,-42.58,20240521,2830,9.36,20240909,3.14,N,128660,500,124 억,,160278,N,N,0,N,00,N
20241125,100857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,15,2,0.49,36926710,12057,29.47,3040,3085,3030,3990,2150,3070,3062.68,0.65,0,3639,3113,3091,3063,3041,3013,3102,3052,124,920,500,1960,5,1,24803369,765,5.45,1.08,12,0.05,566.00,2862.00,5390,20240521,-42.76,2830,20240909,9.01,5390,-42.76,20240521,2830,9.01,20240909,5390,-42.76,20240521,2830,9.01,20240909,3.14,N,128660,500,124 억,,160278,N,N,0,N,00,N
20241125,090858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-20,5,-0.65,11215140,3668,8.96,3040,3085,3040,3990,2150,3070,3057.56,0.65,0,-150,3113,3091,3063,3041,3013,3102,3052,124,920,500,1960,5,1,24803369,757,5.39,1.07,12,0.01,566.00,2862.00,5390,20240521,-43.41,2830,20240909,7.77,5390,-43.41,20240521,2830,7.77,20240909,5390,-43.41,20240521,2830,7.77,20240909,3.14,N,128660,500,124 억,,160278,N,N,0,N,00,N
20241122,160809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,10,2,0.33,124977610,40905,100.16,3035,3085,3035,3975,2145,3060,3055.31,0.58,0,15277,3143,3101,3068,3026,2993,3085,3010,124,915,500,1950,5,1,24803369,761,5.42,1.07,12,0.16,566.00,2862.00,5390,20240521,-43.04,2830,20240909,8.48,5390,-43.04,20240521,2830,8.48,20240909,5390,-43.04,20240521,2830,8.48,20240909,3.13,N,128660,500,124 억,,144532,N,N,0,N,00,N
20241122,150822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,0,3,0.00,112272170,36744,89.98,3035,3085,3035,3975,2145,3060,3055.52,0.58,0,15709,3143,3101,3068,3026,2993,3085,3010,124,915,500,1950,5,1,24803369,759,5.41,1.07,12,0.15,566.00,2862.00,5390,20240521,-43.23,2830,20240909,8.13,5390,-43.23,20240521,2830,8.13,20240909,5390,-43.23,20240521,2830,8.13,20240909,3.13,N,128660,500,124 억,,144532,N,N,0,N,00,N
20241122,140823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,10,2,0.33,89534280,29294,71.73,3035,3085,3035,3975,2145,3060,3056.40,0.58,0,15309,3143,3101,3068,3026,2993,3085,3010,124,915,500,1950,5,1,24803369,761,5.42,1.07,12,0.12,566.00,2862.00,5390,20240521,-43.04,2830,20240909,8.48,5390,-43.04,20240521,2830,8.48,20240909,5390,-43.04,20240521,2830,8.48,20240909,3.13,N,128660,500,124 억,,144532,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 160854 57 100.00 KOSDAQ 금속 N N N N N 3085 15 2 0.49 167509710 54383 132.92 3040 3100 3030 3990 2150 3070 3080.18 0.65 0 22753 3113 3091 3063 3041 3013 3102 3052 124 920 500 1960 5 1 24803369 765 5.45 1.08 12 0.22 566.00 2862.00 5390 20240521 -42.76 2830 20240909 9.01 5390 -42.76 20240521 2830 9.01 20240909 5390 -42.76 20240521 2830 9.01 20240909 3.14 N 128660 500 124 억 160278 N N 0 N 00 N
3 20241125 150913 57 100.00 KOSDAQ 금속 N N N N N 3095 25 2 0.81 150643735 48894 119.50 3040 3100 3030 3990 2150 3070 3081.03 0.65 0 22698 3113 3091 3063 3041 3013 3102 3052 124 920 500 1960 5 1 24803369 768 5.47 1.08 12 0.20 566.00 2862.00 5390 20240521 -42.58 2830 20240909 9.36 5390 -42.58 20240521 2830 9.36 20240909 5390 -42.58 20240521 2830 9.36 20240909 3.14 N 128660 500 124 억 160278 N N 0 N 00 N
4 20241125 140911 57 100.00 KOSDAQ 금속 N N N N N 3095 25 2 0.81 113398375 36815 89.98 3040 3100 3030 3990 2150 3070 3080.22 0.65 0 20167 3113 3091 3063 3041 3013 3102 3052 124 920 500 1960 5 1 24803369 768 5.47 1.08 12 0.15 566.00 2862.00 5390 20240521 -42.58 2830 20240909 9.36 5390 -42.58 20240521 2830 9.36 20240909 5390 -42.58 20240521 2830 9.36 20240909 3.14 N 128660 500 124 억 160278 N N 0 N 00 N
5 20241125 130905 57 100.00 KOSDAQ 금속 N N N N N 3090 20 2 0.65 71939300 23402 57.20 3040 3100 3030 3990 2150 3070 3074.07 0.65 0 10099 3113 3091 3063 3041 3013 3102 3052 124 920 500 1960 5 1 24803369 766 5.46 1.08 12 0.09 566.00 2862.00 5390 20240521 -42.67 2830 20240909 9.19 5390 -42.67 20240521 2830 9.19 20240909 5390 -42.67 20240521 2830 9.19 20240909 3.14 N 128660 500 124 억 160278 N N 0 N 00 N
6 20241125 120914 57 100.00 KOSDAQ 금속 N N N N N 3075 5 2 0.16 63804900 20767 50.76 3040 3100 3030 3990 2150 3070 3072.42 0.65 0 9443 3113 3091 3063 3041 3013 3102 3052 124 920 500 1960 5 1 24803369 763 5.43 1.07 12 0.08 566.00 2862.00 5390 20240521 -42.95 2830 20240909 8.66 5390 -42.95 20240521 2830 8.66 20240909 5390 -42.95 20240521 2830 8.66 20240909 3.14 N 128660 500 124 억 160278 N N 0 N 00 N
7 20241125 110907 57 100.00 KOSDAQ 금속 N N N N N 3095 25 2 0.81 47196865 15382 37.60 3040 3095 3030 3990 2150 3070 3068.32 0.65 0 6509 3113 3091 3063 3041 3013 3102 3052 124 920 500 1960 5 1 24803369 768 5.47 1.08 12 0.06 566.00 2862.00 5390 20240521 -42.58 2830 20240909 9.36 5390 -42.58 20240521 2830 9.36 20240909 5390 -42.58 20240521 2830 9.36 20240909 3.14 N 128660 500 124 억 160278 N N 0 N 00 N
8 20241125 100857 57 100.00 KOSDAQ 금속 N N N N N 3085 15 2 0.49 36926710 12057 29.47 3040 3085 3030 3990 2150 3070 3062.68 0.65 0 3639 3113 3091 3063 3041 3013 3102 3052 124 920 500 1960 5 1 24803369 765 5.45 1.08 12 0.05 566.00 2862.00 5390 20240521 -42.76 2830 20240909 9.01 5390 -42.76 20240521 2830 9.01 20240909 5390 -42.76 20240521 2830 9.01 20240909 3.14 N 128660 500 124 억 160278 N N 0 N 00 N
9 20241125 090858 57 100.00 KOSDAQ 금속 N N N N N 3050 -20 5 -0.65 11215140 3668 8.96 3040 3085 3040 3990 2150 3070 3057.56 0.65 0 -150 3113 3091 3063 3041 3013 3102 3052 124 920 500 1960 5 1 24803369 757 5.39 1.07 12 0.01 566.00 2862.00 5390 20240521 -43.41 2830 20240909 7.77 5390 -43.41 20240521 2830 7.77 20240909 5390 -43.41 20240521 2830 7.77 20240909 3.14 N 128660 500 124 억 160278 N N 0 N 00 N
10 20241122 160809 57 100.00 KOSDAQ 금속 N N N N N 3070 10 2 0.33 124977610 40905 100.16 3035 3085 3035 3975 2145 3060 3055.31 0.58 0 15277 3143 3101 3068 3026 2993 3085 3010 124 915 500 1950 5 1 24803369 761 5.42 1.07 12 0.16 566.00 2862.00 5390 20240521 -43.04 2830 20240909 8.48 5390 -43.04 20240521 2830 8.48 20240909 5390 -43.04 20240521 2830 8.48 20240909 3.13 N 128660 500 124 억 144532 N N 0 N 00 N
11 20241122 150822 57 100.00 KOSDAQ 금속 N N N N N 3060 0 3 0.00 112272170 36744 89.98 3035 3085 3035 3975 2145 3060 3055.52 0.58 0 15709 3143 3101 3068 3026 2993 3085 3010 124 915 500 1950 5 1 24803369 759 5.41 1.07 12 0.15 566.00 2862.00 5390 20240521 -43.23 2830 20240909 8.13 5390 -43.23 20240521 2830 8.13 20240909 5390 -43.23 20240521 2830 8.13 20240909 3.13 N 128660 500 124 억 144532 N N 0 N 00 N
12 20241122 140823 57 100.00 KOSDAQ 금속 N N N N N 3070 10 2 0.33 89534280 29294 71.73 3035 3085 3035 3975 2145 3060 3056.40 0.58 0 15309 3143 3101 3068 3026 2993 3085 3010 124 915 500 1950 5 1 24803369 761 5.42 1.07 12 0.12 566.00 2862.00 5390 20240521 -43.04 2830 20240909 8.48 5390 -43.04 20240521 2830 8.48 20240909 5390 -43.04 20240521 2830 8.48 20240909 3.13 N 128660 500 124 억 144532 N N 0 N 00 N