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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013030/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
20241121,160302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24800,-1100,5,-4.25,1850400100,73374,60.93,26150,26200,24700,33650,18150,25900,25218.72,25.37,0,5284,26900,26400,25650,25150,24400,26650,25400,68,7750,500,19160,50,1,12856050,3188,6.79,0.77,12,0.57,3655.00,32003.00,30250,20240603,-18.02,22400,20241031,10.71,30250,-18.02,20240603,22400,10.71,20241031,30250,-18.02,20240603,22400,10.71,20241031,0.78,N,013030,500,68 억,,3261647,N,N,293,N,00,N
20241121,150307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24850,-1050,5,-4.05,1736377950,68782,57.11,26150,26200,24700,33650,18150,25900,25244.32,25.37,0,3734,26900,26400,25650,25150,24400,26650,25400,68,7750,500,19160,50,1,12856050,3195,6.80,0.78,12,0.54,3655.00,32003.00,30250,20240603,-17.85,22400,20241031,10.94,30250,-17.85,20240603,22400,10.94,20241031,30250,-17.85,20240603,22400,10.94,20241031,0.78,N,013030,500,68 억,,3261647,N,N,335,N,00,N
20241121,140307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25050,-850,5,-3.28,1517262900,59991,49.81,26150,26200,24700,33650,18150,25900,25291.15,25.37,0,2042,26900,26400,25650,25150,24400,26650,25400,68,7750,500,19160,50,1,12856050,3220,6.85,0.78,12,0.47,3655.00,32003.00,30250,20240603,-17.19,22400,20241031,11.83,30250,-17.19,20240603,22400,11.83,20241031,30250,-17.19,20240603,22400,11.83,20241031,0.78,N,013030,500,68 억,,3261647,N,N,335,N,00,N
20241121,130305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24850,-1050,5,-4.05,1422638150,56205,46.67,26150,26200,24700,33650,18150,25900,25311.23,25.37,0,2616,26900,26400,25650,25150,24400,26650,25400,68,7750,500,19160,50,1,12856050,3195,6.80,0.78,12,0.44,3655.00,32003.00,30250,20240603,-17.85,22400,20241031,10.94,30250,-17.85,20240603,22400,10.94,20241031,30250,-17.85,20240603,22400,10.94,20241031,0.78,N,013030,500,68 억,,3261647,N,N,335,N,00,N
20241121,120305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24750,-1150,5,-4.44,1291435050,50918,42.28,26150,26200,24700,33650,18150,25900,25362.67,25.37,0,1494,26900,26400,25650,25150,24400,26650,25400,68,7750,500,19160,50,1,12856050,3182,6.77,0.77,12,0.40,3655.00,32003.00,30250,20240603,-18.18,22400,20241031,10.49,30250,-18.18,20240603,22400,10.49,20241031,30250,-18.18,20240603,22400,10.49,20241031,0.78,N,013030,500,68 억,,3261647,N,N,335,N,00,N
20241121,110304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25100,-800,5,-3.09,885881050,34634,28.76,26150,26200,25100,33650,18150,25900,25578.04,25.37,0,859,26900,26400,25650,25150,24400,26650,25400,68,7750,500,19160,50,1,12856050,3227,6.87,0.78,12,0.27,3655.00,32003.00,30250,20240603,-17.02,22400,20241031,12.05,30250,-17.02,20240603,22400,12.05,20241031,30250,-17.02,20240603,22400,12.05,20241031,0.78,N,013030,500,68 억,,3261647,N,N,335,N,00,N
20241121,100306,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25450,-450,5,-1.74,606061000,23554,19.56,26150,26200,25200,33650,18150,25900,25730.45,25.37,0,1744,26900,26400,25650,25150,24400,26650,25400,68,7750,500,19160,50,1,12856050,3272,6.96,0.80,12,0.18,3655.00,32003.00,30250,20240603,-15.87,22400,20241031,13.62,30250,-15.87,20240603,22400,13.62,20241031,30250,-15.87,20240603,22400,13.62,20241031,0.78,N,013030,500,68 억,,3261647,N,N,335,N,00,N
20241121,090304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26150,250,2,0.97,87893000,3366,2.79,26150,26200,26000,33650,18150,25900,26114.23,25.37,0,-631,26900,26400,25650,25150,24400,26650,25400,68,7750,500,19160,50,1,12856050,3362,7.15,0.82,12,0.03,3655.00,32003.00,30250,20240603,-13.55,22400,20241031,16.74,30250,-13.55,20240603,22400,16.74,20241031,30250,-13.55,20240603,22400,16.74,20241031,0.78,N,013030,500,68 억,,3261647,N,N,335,N,00,N
20241120,160303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25900,1050,2,4.23,3068095700,119416,220.91,25050,26150,24900,32300,17400,24850,25692.49,25.33,0,15066,25716,25282,24566,24132,23416,25500,24350,68,7450,500,18380,50,1,12856050,3330,7.09,0.81,12,0.93,3655.00,32003.00,30250,20240603,-14.38,22400,20241031,15.62,30250,-14.38,20240603,22400,15.62,20241031,30250,-14.38,20240603,22400,15.62,20241031,0.77,N,013030,500,68 억,,3256293,N,N,335,N,00,N
20241120,150307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25850,1000,2,4.02,2993008950,116509,215.53,25050,26150,24900,32300,17400,24850,25689.08,25.33,0,15540,25716,25282,24566,24132,23416,25500,24350,68,7450,500,18380,50,1,12856050,3323,7.07,0.81,12,0.91,3655.00,32003.00,30250,20240603,-14.55,22400,20241031,15.40,30250,-14.55,20240603,22400,15.40,20241031,30250,-14.55,20240603,22400,15.40,20241031,0.77,N,013030,500,68 억,,3256293,N,N,206,N,00,N
20241120,140308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25750,900,2,3.62,2661696950,103723,191.88,25050,26150,24900,32300,17400,24850,25661.59,25.33,0,10785,25716,25282,24566,24132,23416,25500,24350,68,7450,500,18380,50,1,12856050,3310,7.05,0.80,12,0.81,3655.00,32003.00,30250,20240603,-14.88,22400,20241031,14.96,30250,-14.88,20240603,22400,14.96,20241031,30250,-14.88,20240603,22400,14.96,20241031,0.77,N,013030,500,68 억,,3256293,N,N,206,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 20241121 160302 55 60.00 KOSDAQ 금속 N N N Y 60 N 24800 -1100 5 -4.25 1850400100 73374 60.93 26150 26200 24700 33650 18150 25900 25218.72 25.37 0 5284 26900 26400 25650 25150 24400 26650 25400 68 7750 500 19160 50 1 12856050 3188 6.79 0.77 12 0.57 3655.00 32003.00 30250 20240603 -18.02 22400 20241031 10.71 30250 -18.02 20240603 22400 10.71 20241031 30250 -18.02 20240603 22400 10.71 20241031 0.78 N 013030 500 68 억 3261647 N N 293 N 00 N
3 20241121 150307 55 60.00 KOSDAQ 금속 N N N Y 60 N 24850 -1050 5 -4.05 1736377950 68782 57.11 26150 26200 24700 33650 18150 25900 25244.32 25.37 0 3734 26900 26400 25650 25150 24400 26650 25400 68 7750 500 19160 50 1 12856050 3195 6.80 0.78 12 0.54 3655.00 32003.00 30250 20240603 -17.85 22400 20241031 10.94 30250 -17.85 20240603 22400 10.94 20241031 30250 -17.85 20240603 22400 10.94 20241031 0.78 N 013030 500 68 억 3261647 N N 335 N 00 N
4 20241121 140307 55 60.00 KOSDAQ 금속 N N N Y 60 N 25050 -850 5 -3.28 1517262900 59991 49.81 26150 26200 24700 33650 18150 25900 25291.15 25.37 0 2042 26900 26400 25650 25150 24400 26650 25400 68 7750 500 19160 50 1 12856050 3220 6.85 0.78 12 0.47 3655.00 32003.00 30250 20240603 -17.19 22400 20241031 11.83 30250 -17.19 20240603 22400 11.83 20241031 30250 -17.19 20240603 22400 11.83 20241031 0.78 N 013030 500 68 억 3261647 N N 335 N 00 N
5 20241121 130305 55 60.00 KOSDAQ 금속 N N N Y 60 N 24850 -1050 5 -4.05 1422638150 56205 46.67 26150 26200 24700 33650 18150 25900 25311.23 25.37 0 2616 26900 26400 25650 25150 24400 26650 25400 68 7750 500 19160 50 1 12856050 3195 6.80 0.78 12 0.44 3655.00 32003.00 30250 20240603 -17.85 22400 20241031 10.94 30250 -17.85 20240603 22400 10.94 20241031 30250 -17.85 20240603 22400 10.94 20241031 0.78 N 013030 500 68 억 3261647 N N 335 N 00 N
6 20241121 120305 55 60.00 KOSDAQ 금속 N N N Y 60 N 24750 -1150 5 -4.44 1291435050 50918 42.28 26150 26200 24700 33650 18150 25900 25362.67 25.37 0 1494 26900 26400 25650 25150 24400 26650 25400 68 7750 500 19160 50 1 12856050 3182 6.77 0.77 12 0.40 3655.00 32003.00 30250 20240603 -18.18 22400 20241031 10.49 30250 -18.18 20240603 22400 10.49 20241031 30250 -18.18 20240603 22400 10.49 20241031 0.78 N 013030 500 68 억 3261647 N N 335 N 00 N
7 20241121 110304 55 60.00 KOSDAQ 금속 N N N Y 60 N 25100 -800 5 -3.09 885881050 34634 28.76 26150 26200 25100 33650 18150 25900 25578.04 25.37 0 859 26900 26400 25650 25150 24400 26650 25400 68 7750 500 19160 50 1 12856050 3227 6.87 0.78 12 0.27 3655.00 32003.00 30250 20240603 -17.02 22400 20241031 12.05 30250 -17.02 20240603 22400 12.05 20241031 30250 -17.02 20240603 22400 12.05 20241031 0.78 N 013030 500 68 억 3261647 N N 335 N 00 N
8 20241121 100306 55 60.00 KOSDAQ 금속 N N N Y 60 N 25450 -450 5 -1.74 606061000 23554 19.56 26150 26200 25200 33650 18150 25900 25730.45 25.37 0 1744 26900 26400 25650 25150 24400 26650 25400 68 7750 500 19160 50 1 12856050 3272 6.96 0.80 12 0.18 3655.00 32003.00 30250 20240603 -15.87 22400 20241031 13.62 30250 -15.87 20240603 22400 13.62 20241031 30250 -15.87 20240603 22400 13.62 20241031 0.78 N 013030 500 68 억 3261647 N N 335 N 00 N
9 20241121 090304 55 60.00 KOSDAQ 금속 N N N Y 60 N 26150 250 2 0.97 87893000 3366 2.79 26150 26200 26000 33650 18150 25900 26114.23 25.37 0 -631 26900 26400 25650 25150 24400 26650 25400 68 7750 500 19160 50 1 12856050 3362 7.15 0.82 12 0.03 3655.00 32003.00 30250 20240603 -13.55 22400 20241031 16.74 30250 -13.55 20240603 22400 16.74 20241031 30250 -13.55 20240603 22400 16.74 20241031 0.78 N 013030 500 68 억 3261647 N N 335 N 00 N
10 20241120 160303 55 60.00 KOSDAQ 금속 N N N Y 60 N 25900 1050 2 4.23 3068095700 119416 220.91 25050 26150 24900 32300 17400 24850 25692.49 25.33 0 15066 25716 25282 24566 24132 23416 25500 24350 68 7450 500 18380 50 1 12856050 3330 7.09 0.81 12 0.93 3655.00 32003.00 30250 20240603 -14.38 22400 20241031 15.62 30250 -14.38 20240603 22400 15.62 20241031 30250 -14.38 20240603 22400 15.62 20241031 0.77 N 013030 500 68 억 3256293 N N 335 N 00 N
11 20241120 150307 55 60.00 KOSDAQ 금속 N N N Y 60 N 25850 1000 2 4.02 2993008950 116509 215.53 25050 26150 24900 32300 17400 24850 25689.08 25.33 0 15540 25716 25282 24566 24132 23416 25500 24350 68 7450 500 18380 50 1 12856050 3323 7.07 0.81 12 0.91 3655.00 32003.00 30250 20240603 -14.55 22400 20241031 15.40 30250 -14.55 20240603 22400 15.40 20241031 30250 -14.55 20240603 22400 15.40 20241031 0.77 N 013030 500 68 억 3256293 N N 206 N 00 N
12 20241120 140308 55 60.00 KOSDAQ 금속 N N N Y 60 N 25750 900 2 3.62 2661696950 103723 191.88 25050 26150 24900 32300 17400 24850 25661.59 25.33 0 10785 25716 25282 24566 24132 23416 25500 24350 68 7450 500 18380 50 1 12856050 3310 7.05 0.80 12 0.81 3655.00 32003.00 30250 20240603 -14.88 22400 20241031 14.96 30250 -14.88 20240603 22400 14.96 20241031 30250 -14.88 20240603 22400 14.96 20241031 0.77 N 013030 500 68 억 3256293 N N 206 N 00 N