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
023440/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
20241121,160337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,5,2,0.26,566174517,296562,95.15,1900,1960,1873,2470,1330,1900,1909.13,0.38,0,28938,2060,1980,1925,1845,1790,1952,1817,293,570,500,1290,1,1,58687510,1118,-3.88,1.56,12,0.51,-491.00,1222.00,2400,20240603,-20.62,1108,20240412,71.93,2400,-20.62,20240603,1108,71.93,20240412,2400,-20.62,20240603,1108,71.93,20240412,1.25,N,023440,500,293 억,,221452,N,N,0,N,00,N
20241121,150344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1918,18,2,0.95,508781457,266323,85.45,1900,1960,1873,2470,1330,1900,1910.39,0.38,0,28791,2060,1980,1925,1845,1790,1952,1817,293,570,500,1290,1,1,58687510,1126,-3.91,1.57,12,0.45,-491.00,1222.00,2400,20240603,-20.08,1108,20240412,73.10,2400,-20.08,20240603,1108,73.10,20240412,2400,-20.08,20240603,1108,73.10,20240412,1.25,N,023440,500,293 억,,221452,N,N,0,N,00,N
20241121,140344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1904,4,2,0.21,468304737,245061,78.63,1900,1960,1873,2470,1330,1900,1910.97,0.38,0,30395,2060,1980,1925,1845,1790,1952,1817,293,570,500,1290,1,1,58687510,1117,-3.88,1.56,12,0.42,-491.00,1222.00,2400,20240603,-20.67,1108,20240412,71.84,2400,-20.67,20240603,1108,71.84,20240412,2400,-20.67,20240603,1108,71.84,20240412,1.25,N,023440,500,293 억,,221452,N,N,0,N,00,N
20241121,130341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1916,16,2,0.84,412866546,216002,69.30,1900,1960,1873,2470,1330,1900,1911.40,0.38,0,18226,2060,1980,1925,1845,1790,1952,1817,293,570,500,1290,1,1,58687510,1124,-3.90,1.57,12,0.37,-491.00,1222.00,2400,20240603,-20.17,1108,20240412,72.92,2400,-20.17,20240603,1108,72.92,20240412,2400,-20.17,20240603,1108,72.92,20240412,1.25,N,023440,500,293 억,,221452,N,N,0,N,00,N
20241121,120340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,20,2,1.05,317102533,166523,53.43,1900,1950,1873,2470,1330,1900,1904.26,0.38,0,2997,2060,1980,1925,1845,1790,1952,1817,293,570,500,1290,1,1,58687510,1127,-3.91,1.57,12,0.28,-491.00,1222.00,2400,20240603,-20.00,1108,20240412,73.29,2400,-20.00,20240603,1108,73.29,20240412,2400,-20.00,20240603,1108,73.29,20240412,1.25,N,023440,500,293 억,,221452,N,N,0,N,00,N
20241121,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,11,2,0.58,226453555,118683,38.08,1900,1950,1873,2470,1330,1900,1908.05,0.38,0,2451,2060,1980,1925,1845,1790,1952,1817,293,570,500,1290,1,1,58687510,1122,-3.89,1.56,12,0.20,-491.00,1222.00,2400,20240603,-20.38,1108,20240412,72.47,2400,-20.38,20240603,1108,72.47,20240412,2400,-20.38,20240603,1108,72.47,20240412,1.25,N,023440,500,293 억,,221452,N,N,0,N,00,N
20241121,100343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,20,2,1.05,147977454,77359,24.82,1900,1950,1873,2470,1330,1900,1912.87,0.38,0,-9381,2060,1980,1925,1845,1790,1952,1817,293,570,500,1290,1,1,58687510,1127,-3.91,1.57,12,0.13,-491.00,1222.00,2400,20240603,-20.00,1108,20240412,73.29,2400,-20.00,20240603,1108,73.29,20240412,2400,-20.00,20240603,1108,73.29,20240412,1.25,N,023440,500,293 억,,221452,N,N,0,N,00,N
20241121,090341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1900,0,3,0.00,3433357,1804,0.58,1900,1930,1900,2470,1330,1900,1903.19,0.38,0,-478,2060,1980,1925,1845,1790,1952,1817,293,570,500,1290,1,1,58687510,1115,-3.87,1.55,12,0.00,-491.00,1222.00,2400,20240603,-20.83,1108,20240412,71.48,2400,-20.83,20240603,1108,71.48,20240412,2400,-20.83,20240603,1108,71.48,20240412,1.25,N,023440,500,293 억,,221452,N,N,0,N,00,N
20241120,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1900,-65,5,-3.31,587463981,309262,36.59,1999,2005,1870,2550,1376,1965,1899.57,0.40,0,-16122,2147,2056,1909,1818,1671,2101,1863,293,585,500,1330,1,1,58687510,1115,-3.87,1.55,12,0.53,-491.00,1222.00,2400,20240603,-20.83,1108,20240412,71.48,2400,-20.83,20240603,1108,71.48,20240412,2400,-20.83,20240603,1108,71.48,20240412,1.15,N,023440,500,293 억,,234954,N,N,0,N,00,N
20241120,150345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1903,-62,5,-3.16,559083236,294311,34.82,1999,2005,1870,2550,1376,1965,1899.63,0.40,0,-13876,2147,2056,1909,1818,1671,2101,1863,293,585,500,1330,1,1,58687510,1117,-3.88,1.56,12,0.50,-491.00,1222.00,2400,20240603,-20.71,1108,20240412,71.75,2400,-20.71,20240603,1108,71.75,20240412,2400,-20.71,20240603,1108,71.75,20240412,1.15,N,023440,500,293 억,,234954,N,N,0,N,00,N
20241120,140345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1885,-80,5,-4.07,522812008,275115,32.55,1999,2005,1870,2550,1376,1965,1900.34,0.40,0,-14813,2147,2056,1909,1818,1671,2101,1863,293,585,500,1330,1,1,58687510,1106,-3.84,1.54,12,0.47,-491.00,1222.00,2400,20240603,-21.46,1108,20240412,70.13,2400,-21.46,20240603,1108,70.13,20240412,2400,-21.46,20240603,1108,70.13,20240412,1.15,N,023440,500,293 억,,234954,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 20241121 160337 57 100.00 KOSDAQ 금속 N N N N N 1905 5 2 0.26 566174517 296562 95.15 1900 1960 1873 2470 1330 1900 1909.13 0.38 0 28938 2060 1980 1925 1845 1790 1952 1817 293 570 500 1290 1 1 58687510 1118 -3.88 1.56 12 0.51 -491.00 1222.00 2400 20240603 -20.62 1108 20240412 71.93 2400 -20.62 20240603 1108 71.93 20240412 2400 -20.62 20240603 1108 71.93 20240412 1.25 N 023440 500 293 억 221452 N N 0 N 00 N
3 20241121 150344 57 100.00 KOSDAQ 금속 N N N N N 1918 18 2 0.95 508781457 266323 85.45 1900 1960 1873 2470 1330 1900 1910.39 0.38 0 28791 2060 1980 1925 1845 1790 1952 1817 293 570 500 1290 1 1 58687510 1126 -3.91 1.57 12 0.45 -491.00 1222.00 2400 20240603 -20.08 1108 20240412 73.10 2400 -20.08 20240603 1108 73.10 20240412 2400 -20.08 20240603 1108 73.10 20240412 1.25 N 023440 500 293 억 221452 N N 0 N 00 N
4 20241121 140344 57 100.00 KOSDAQ 금속 N N N N N 1904 4 2 0.21 468304737 245061 78.63 1900 1960 1873 2470 1330 1900 1910.97 0.38 0 30395 2060 1980 1925 1845 1790 1952 1817 293 570 500 1290 1 1 58687510 1117 -3.88 1.56 12 0.42 -491.00 1222.00 2400 20240603 -20.67 1108 20240412 71.84 2400 -20.67 20240603 1108 71.84 20240412 2400 -20.67 20240603 1108 71.84 20240412 1.25 N 023440 500 293 억 221452 N N 0 N 00 N
5 20241121 130341 57 100.00 KOSDAQ 금속 N N N N N 1916 16 2 0.84 412866546 216002 69.30 1900 1960 1873 2470 1330 1900 1911.40 0.38 0 18226 2060 1980 1925 1845 1790 1952 1817 293 570 500 1290 1 1 58687510 1124 -3.90 1.57 12 0.37 -491.00 1222.00 2400 20240603 -20.17 1108 20240412 72.92 2400 -20.17 20240603 1108 72.92 20240412 2400 -20.17 20240603 1108 72.92 20240412 1.25 N 023440 500 293 억 221452 N N 0 N 00 N
6 20241121 120340 57 100.00 KOSDAQ 금속 N N N N N 1920 20 2 1.05 317102533 166523 53.43 1900 1950 1873 2470 1330 1900 1904.26 0.38 0 2997 2060 1980 1925 1845 1790 1952 1817 293 570 500 1290 1 1 58687510 1127 -3.91 1.57 12 0.28 -491.00 1222.00 2400 20240603 -20.00 1108 20240412 73.29 2400 -20.00 20240603 1108 73.29 20240412 2400 -20.00 20240603 1108 73.29 20240412 1.25 N 023440 500 293 억 221452 N N 0 N 00 N
7 20241121 110339 57 100.00 KOSDAQ 금속 N N N N N 1911 11 2 0.58 226453555 118683 38.08 1900 1950 1873 2470 1330 1900 1908.05 0.38 0 2451 2060 1980 1925 1845 1790 1952 1817 293 570 500 1290 1 1 58687510 1122 -3.89 1.56 12 0.20 -491.00 1222.00 2400 20240603 -20.38 1108 20240412 72.47 2400 -20.38 20240603 1108 72.47 20240412 2400 -20.38 20240603 1108 72.47 20240412 1.25 N 023440 500 293 억 221452 N N 0 N 00 N
8 20241121 100343 57 100.00 KOSDAQ 금속 N N N N N 1920 20 2 1.05 147977454 77359 24.82 1900 1950 1873 2470 1330 1900 1912.87 0.38 0 -9381 2060 1980 1925 1845 1790 1952 1817 293 570 500 1290 1 1 58687510 1127 -3.91 1.57 12 0.13 -491.00 1222.00 2400 20240603 -20.00 1108 20240412 73.29 2400 -20.00 20240603 1108 73.29 20240412 2400 -20.00 20240603 1108 73.29 20240412 1.25 N 023440 500 293 억 221452 N N 0 N 00 N
9 20241121 090341 57 100.00 KOSDAQ 금속 N N N N N 1900 0 3 0.00 3433357 1804 0.58 1900 1930 1900 2470 1330 1900 1903.19 0.38 0 -478 2060 1980 1925 1845 1790 1952 1817 293 570 500 1290 1 1 58687510 1115 -3.87 1.55 12 0.00 -491.00 1222.00 2400 20240603 -20.83 1108 20240412 71.48 2400 -20.83 20240603 1108 71.48 20240412 2400 -20.83 20240603 1108 71.48 20240412 1.25 N 023440 500 293 억 221452 N N 0 N 00 N
10 20241120 160339 57 100.00 KOSDAQ 금속 N N N N N 1900 -65 5 -3.31 587463981 309262 36.59 1999 2005 1870 2550 1376 1965 1899.57 0.40 0 -16122 2147 2056 1909 1818 1671 2101 1863 293 585 500 1330 1 1 58687510 1115 -3.87 1.55 12 0.53 -491.00 1222.00 2400 20240603 -20.83 1108 20240412 71.48 2400 -20.83 20240603 1108 71.48 20240412 2400 -20.83 20240603 1108 71.48 20240412 1.15 N 023440 500 293 억 234954 N N 0 N 00 N
11 20241120 150345 57 100.00 KOSDAQ 금속 N N N N N 1903 -62 5 -3.16 559083236 294311 34.82 1999 2005 1870 2550 1376 1965 1899.63 0.40 0 -13876 2147 2056 1909 1818 1671 2101 1863 293 585 500 1330 1 1 58687510 1117 -3.88 1.56 12 0.50 -491.00 1222.00 2400 20240603 -20.71 1108 20240412 71.75 2400 -20.71 20240603 1108 71.75 20240412 2400 -20.71 20240603 1108 71.75 20240412 1.15 N 023440 500 293 억 234954 N N 0 N 00 N
12 20241120 140345 57 100.00 KOSDAQ 금속 N N N N N 1885 -80 5 -4.07 522812008 275115 32.55 1999 2005 1870 2550 1376 1965 1900.34 0.40 0 -14813 2147 2056 1909 1818 1671 2101 1863 293 585 500 1330 1 1 58687510 1106 -3.84 1.54 12 0.47 -491.00 1222.00 2400 20240603 -21.46 1108 20240412 70.13 2400 -21.46 20240603 1108 70.13 20240412 2400 -21.46 20240603 1108 70.13 20240412 1.15 N 023440 500 293 억 234954 N N 0 N 00 N