ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025550/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
20241118,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,40,2,1.44,80408370,28705,63.61,2775,2825,2775,3605,1945,2775,2801.20,0.86,0,1443,2831,2802,2771,2742,2711,2787,2727,123,830,500,1990,5,1,23300000,656,-29.02,0.53,12,0.12,-97.00,5332.00,4300,20231124,-34.53,2720,20240909,3.49,4115,-31.59,20240522,2720,3.49,20240909,4300,-34.53,20231124,2720,3.49,20240909,2.47,N,025550,500,122 억,,200890,N,N,0,N,00,N
20241118,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,30,2,1.08,78564740,28049,62.16,2775,2825,2775,3605,1945,2775,2800.98,0.86,0,1559,2831,2802,2771,2742,2711,2787,2727,123,830,500,1990,5,1,23300000,654,-28.92,0.53,12,0.12,-97.00,5332.00,4300,20231124,-34.77,2720,20240909,3.12,4115,-31.83,20240522,2720,3.12,20240909,4300,-34.77,20231124,2720,3.12,20240909,2.47,N,025550,500,122 억,,200890,N,N,0,N,00,N
20241118,140341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,15,2,0.54,73870455,26379,58.46,2775,2825,2775,3605,1945,2775,2800.35,0.86,0,1738,2831,2802,2771,2742,2711,2787,2727,123,830,500,1990,5,1,23300000,650,-28.76,0.52,12,0.11,-97.00,5332.00,4300,20231124,-35.12,2720,20240909,2.57,4115,-32.20,20240522,2720,2.57,20240909,4300,-35.12,20231124,2720,2.57,20240909,2.47,N,025550,500,122 억,,200890,N,N,0,N,00,N
20241118,130340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,20,2,0.72,72576980,25915,57.43,2775,2825,2775,3605,1945,2775,2800.58,0.86,0,1765,2831,2802,2771,2742,2711,2787,2727,123,830,500,1990,5,1,23300000,651,-28.81,0.52,12,0.11,-97.00,5332.00,4300,20231124,-35.00,2720,20240909,2.76,4115,-32.08,20240522,2720,2.76,20240909,4300,-35.00,20231124,2720,2.76,20240909,2.47,N,025550,500,122 억,,200890,N,N,0,N,00,N
20241118,120342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,20,2,0.72,65123085,23245,51.51,2775,2825,2775,3605,1945,2775,2801.60,0.86,0,1812,2831,2802,2771,2742,2711,2787,2727,123,830,500,1990,5,1,23300000,651,-28.81,0.52,12,0.10,-97.00,5332.00,4300,20231124,-35.00,2720,20240909,2.76,4115,-32.08,20240522,2720,2.76,20240909,4300,-35.00,20231124,2720,2.76,20240909,2.47,N,025550,500,122 억,,200890,N,N,0,N,00,N
20241118,110342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,15,2,0.54,44429245,15834,35.09,2775,2825,2775,3605,1945,2775,2805.94,0.86,0,1510,2831,2802,2771,2742,2711,2787,2727,123,830,500,1990,5,1,23300000,650,-28.76,0.52,12,0.07,-97.00,5332.00,4300,20231124,-35.12,2720,20240909,2.57,4115,-32.20,20240522,2720,2.57,20240909,4300,-35.12,20231124,2720,2.57,20240909,2.47,N,025550,500,122 억,,200890,N,N,0,N,00,N
20241118,100341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,40,2,1.44,17157120,6114,13.55,2775,2825,2775,3605,1945,2775,2806.20,0.86,0,956,2831,2802,2771,2742,2711,2787,2727,123,830,500,1990,5,1,23300000,656,-29.02,0.53,12,0.03,-97.00,5332.00,4300,20231124,-34.53,2720,20240909,3.49,4115,-31.59,20240522,2720,3.49,20240909,4300,-34.53,20231124,2720,3.49,20240909,2.47,N,025550,500,122 억,,200890,N,N,0,N,00,N
20241118,090337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,0,3,0.00,468975,169,0.37,2775,2775,2775,3605,1945,2775,2775.00,0.86,0,-22,2831,2802,2771,2742,2711,2787,2727,123,830,500,1990,5,1,23300000,647,-28.61,0.52,12,0.00,-97.00,5332.00,4300,20231124,-35.47,2720,20240909,2.02,4115,-32.56,20240522,2720,2.02,20240909,4300,-35.47,20231124,2720,2.02,20240909,2.47,N,025550,500,122 억,,200890,N,N,0,N,00,N
20241115,160348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-25,5,-0.89,122465515,44278,85.13,2800,2800,2740,3640,1960,2800,2765.81,0.89,0,-7580,2843,2821,2788,2766,2733,2832,2777,123,840,500,2010,5,1,23300000,647,-28.61,0.52,12,0.19,-97.00,5332.00,4300,20231124,-35.47,2720,20240909,2.02,4115,-32.56,20240522,2720,2.02,20240909,4300,-35.47,20231124,2720,2.02,20240909,2.51,N,025550,500,122 억,,208076,N,N,0,N,00,N
20241115,150356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-5,5,-0.18,115959185,41936,80.62,2800,2800,2740,3640,1960,2800,2765.15,0.89,0,-7314,2843,2821,2788,2766,2733,2832,2777,123,840,500,2010,5,1,23300000,651,-28.81,0.52,12,0.18,-97.00,5332.00,4300,20231124,-35.00,2720,20240909,2.76,4115,-32.08,20240522,2720,2.76,20240909,4300,-35.00,20231124,2720,2.76,20240909,2.51,N,025550,500,122 억,,208076,N,N,0,N,00,N
20241115,140354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-25,5,-0.89,87602235,31763,61.07,2800,2800,2740,3640,1960,2800,2758.00,0.89,0,-6855,2843,2821,2788,2766,2733,2832,2777,123,840,500,2010,5,1,23300000,647,-28.61,0.52,12,0.14,-97.00,5332.00,4300,20231124,-35.47,2720,20240909,2.02,4115,-32.56,20240522,2720,2.02,20240909,4300,-35.47,20231124,2720,2.02,20240909,2.51,N,025550,500,122 억,,208076,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 20241118 160339 57 100.00 KOSDAQ 금속 N N N N N 2815 40 2 1.44 80408370 28705 63.61 2775 2825 2775 3605 1945 2775 2801.20 0.86 0 1443 2831 2802 2771 2742 2711 2787 2727 123 830 500 1990 5 1 23300000 656 -29.02 0.53 12 0.12 -97.00 5332.00 4300 20231124 -34.53 2720 20240909 3.49 4115 -31.59 20240522 2720 3.49 20240909 4300 -34.53 20231124 2720 3.49 20240909 2.47 N 025550 500 122 억 200890 N N 0 N 00 N
3 20241118 150341 57 100.00 KOSDAQ 금속 N N N N N 2805 30 2 1.08 78564740 28049 62.16 2775 2825 2775 3605 1945 2775 2800.98 0.86 0 1559 2831 2802 2771 2742 2711 2787 2727 123 830 500 1990 5 1 23300000 654 -28.92 0.53 12 0.12 -97.00 5332.00 4300 20231124 -34.77 2720 20240909 3.12 4115 -31.83 20240522 2720 3.12 20240909 4300 -34.77 20231124 2720 3.12 20240909 2.47 N 025550 500 122 억 200890 N N 0 N 00 N
4 20241118 140341 57 100.00 KOSDAQ 금속 N N N N N 2790 15 2 0.54 73870455 26379 58.46 2775 2825 2775 3605 1945 2775 2800.35 0.86 0 1738 2831 2802 2771 2742 2711 2787 2727 123 830 500 1990 5 1 23300000 650 -28.76 0.52 12 0.11 -97.00 5332.00 4300 20231124 -35.12 2720 20240909 2.57 4115 -32.20 20240522 2720 2.57 20240909 4300 -35.12 20231124 2720 2.57 20240909 2.47 N 025550 500 122 억 200890 N N 0 N 00 N
5 20241118 130340 57 100.00 KOSDAQ 금속 N N N N N 2795 20 2 0.72 72576980 25915 57.43 2775 2825 2775 3605 1945 2775 2800.58 0.86 0 1765 2831 2802 2771 2742 2711 2787 2727 123 830 500 1990 5 1 23300000 651 -28.81 0.52 12 0.11 -97.00 5332.00 4300 20231124 -35.00 2720 20240909 2.76 4115 -32.08 20240522 2720 2.76 20240909 4300 -35.00 20231124 2720 2.76 20240909 2.47 N 025550 500 122 억 200890 N N 0 N 00 N
6 20241118 120342 57 100.00 KOSDAQ 금속 N N N N N 2795 20 2 0.72 65123085 23245 51.51 2775 2825 2775 3605 1945 2775 2801.60 0.86 0 1812 2831 2802 2771 2742 2711 2787 2727 123 830 500 1990 5 1 23300000 651 -28.81 0.52 12 0.10 -97.00 5332.00 4300 20231124 -35.00 2720 20240909 2.76 4115 -32.08 20240522 2720 2.76 20240909 4300 -35.00 20231124 2720 2.76 20240909 2.47 N 025550 500 122 억 200890 N N 0 N 00 N
7 20241118 110342 57 100.00 KOSDAQ 금속 N N N N N 2790 15 2 0.54 44429245 15834 35.09 2775 2825 2775 3605 1945 2775 2805.94 0.86 0 1510 2831 2802 2771 2742 2711 2787 2727 123 830 500 1990 5 1 23300000 650 -28.76 0.52 12 0.07 -97.00 5332.00 4300 20231124 -35.12 2720 20240909 2.57 4115 -32.20 20240522 2720 2.57 20240909 4300 -35.12 20231124 2720 2.57 20240909 2.47 N 025550 500 122 억 200890 N N 0 N 00 N
8 20241118 100341 57 100.00 KOSDAQ 금속 N N N N N 2815 40 2 1.44 17157120 6114 13.55 2775 2825 2775 3605 1945 2775 2806.20 0.86 0 956 2831 2802 2771 2742 2711 2787 2727 123 830 500 1990 5 1 23300000 656 -29.02 0.53 12 0.03 -97.00 5332.00 4300 20231124 -34.53 2720 20240909 3.49 4115 -31.59 20240522 2720 3.49 20240909 4300 -34.53 20231124 2720 3.49 20240909 2.47 N 025550 500 122 억 200890 N N 0 N 00 N
9 20241118 090337 57 100.00 KOSDAQ 금속 N N N N N 2775 0 3 0.00 468975 169 0.37 2775 2775 2775 3605 1945 2775 2775.00 0.86 0 -22 2831 2802 2771 2742 2711 2787 2727 123 830 500 1990 5 1 23300000 647 -28.61 0.52 12 0.00 -97.00 5332.00 4300 20231124 -35.47 2720 20240909 2.02 4115 -32.56 20240522 2720 2.02 20240909 4300 -35.47 20231124 2720 2.02 20240909 2.47 N 025550 500 122 억 200890 N N 0 N 00 N
10 20241115 160348 57 100.00 KOSDAQ 금속 N N N N N 2775 -25 5 -0.89 122465515 44278 85.13 2800 2800 2740 3640 1960 2800 2765.81 0.89 0 -7580 2843 2821 2788 2766 2733 2832 2777 123 840 500 2010 5 1 23300000 647 -28.61 0.52 12 0.19 -97.00 5332.00 4300 20231124 -35.47 2720 20240909 2.02 4115 -32.56 20240522 2720 2.02 20240909 4300 -35.47 20231124 2720 2.02 20240909 2.51 N 025550 500 122 억 208076 N N 0 N 00 N
11 20241115 150356 57 100.00 KOSDAQ 금속 N N N N N 2795 -5 5 -0.18 115959185 41936 80.62 2800 2800 2740 3640 1960 2800 2765.15 0.89 0 -7314 2843 2821 2788 2766 2733 2832 2777 123 840 500 2010 5 1 23300000 651 -28.81 0.52 12 0.18 -97.00 5332.00 4300 20231124 -35.00 2720 20240909 2.76 4115 -32.08 20240522 2720 2.76 20240909 4300 -35.00 20231124 2720 2.76 20240909 2.51 N 025550 500 122 억 208076 N N 0 N 00 N
12 20241115 140354 57 100.00 KOSDAQ 금속 N N N N N 2775 -25 5 -0.89 87602235 31763 61.07 2800 2800 2740 3640 1960 2800 2758.00 0.89 0 -6855 2843 2821 2788 2766 2733 2832 2777 123 840 500 2010 5 1 23300000 647 -28.61 0.52 12 0.14 -97.00 5332.00 4300 20231124 -35.47 2720 20240909 2.02 4115 -32.56 20240522 2720 2.02 20240909 4300 -35.47 20231124 2720 2.02 20240909 2.51 N 025550 500 122 억 208076 N N 0 N 00 N