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
024840/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
20241121,160344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-10,5,-0.45,1139801225,520889,71.27,2200,2225,2135,2860,1540,2200,2188.07,2.51,0,119457,2306,2252,2221,2167,2136,2237,2152,175,660,500,1400,5,1,34909199,765,1095.00,0.63,12,1.49,2.00,3451.00,4745,20240521,-53.85,1279,20240311,71.23,4745,-53.85,20240521,1279,71.23,20240311,4745,-53.85,20240521,1279,71.23,20240311,5.63,N,024840,500,174 억,,875759,N,N,0,N,00,N
20241121,150351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-10,5,-0.45,1071626075,489781,67.02,2200,2225,2135,2860,1540,2200,2187.87,2.51,0,105981,2306,2252,2221,2167,2136,2237,2152,175,660,500,1400,5,1,34909199,765,1095.00,0.63,12,1.40,2.00,3451.00,4745,20240521,-53.85,1279,20240311,71.23,4745,-53.85,20240521,1279,71.23,20240311,4745,-53.85,20240521,1279,71.23,20240311,5.63,N,024840,500,174 억,,875759,N,N,0,N,00,N
20241121,140350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-10,5,-0.45,950622200,434660,59.47,2200,2225,2135,2860,1540,2200,2186.93,2.51,0,77433,2306,2252,2221,2167,2136,2237,2152,175,660,500,1400,5,1,34909199,765,1095.00,0.63,12,1.25,2.00,3451.00,4745,20240521,-53.85,1279,20240311,71.23,4745,-53.85,20240521,1279,71.23,20240311,4745,-53.85,20240521,1279,71.23,20240311,5.63,N,024840,500,174 억,,875759,N,N,0,N,00,N
20241121,130347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,25,2,1.14,859052050,393149,53.79,2200,2225,2135,2860,1540,2200,2184.90,2.51,0,72925,2306,2252,2221,2167,2136,2237,2152,175,660,500,1400,5,1,34909199,777,1112.50,0.64,12,1.13,2.00,3451.00,4745,20240521,-53.11,1279,20240311,73.96,4745,-53.11,20240521,1279,73.96,20240311,4745,-53.11,20240521,1279,73.96,20240311,5.63,N,024840,500,174 억,,875759,N,N,0,N,00,N
20241121,120347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,0,3,0.00,764451340,350370,47.94,2200,2220,2135,2860,1540,2200,2181.63,2.51,0,61660,2306,2252,2221,2167,2136,2237,2152,175,660,500,1400,5,1,34909199,768,1100.00,0.64,12,1.00,2.00,3451.00,4745,20240521,-53.64,1279,20240311,72.01,4745,-53.64,20240521,1279,72.01,20240311,4745,-53.64,20240521,1279,72.01,20240311,5.63,N,024840,500,174 억,,875759,N,N,0,N,00,N
20241121,110346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,15,2,0.68,694152235,318387,43.56,2200,2220,2135,2860,1540,2200,2179.96,2.51,0,57135,2306,2252,2221,2167,2136,2237,2152,175,660,500,1400,5,1,34909199,773,1107.50,0.64,12,0.91,2.00,3451.00,4745,20240521,-53.32,1279,20240311,73.18,4745,-53.32,20240521,1279,73.18,20240311,4745,-53.32,20240521,1279,73.18,20240311,5.63,N,024840,500,174 억,,875759,N,N,0,N,00,N
20241121,100350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,-5,5,-0.23,544892440,250448,34.27,2200,2215,2135,2860,1540,2200,2175.28,2.51,0,45182,2306,2252,2221,2167,2136,2237,2152,175,660,500,1400,5,1,34909199,766,1097.50,0.64,12,0.72,2.00,3451.00,4745,20240521,-53.74,1279,20240311,71.62,4745,-53.74,20240521,1279,71.62,20240311,4745,-53.74,20240521,1279,71.62,20240311,5.63,N,024840,500,174 억,,875759,N,N,0,N,00,N
20241121,090348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,10,2,0.45,93162420,42294,5.79,2200,2215,2200,2860,1540,2200,2203.02,2.51,0,6688,2306,2252,2221,2167,2136,2237,2152,175,660,500,1400,5,1,34909199,771,1105.00,0.64,12,0.12,2.00,3451.00,4745,20240521,-53.42,1279,20240311,72.79,4745,-53.42,20240521,1279,72.79,20240311,4745,-53.42,20240521,1279,72.79,20240311,5.63,N,024840,500,174 억,,875759,N,N,0,N,00,N
20241120,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-25,5,-1.12,1572053175,708298,41.62,2240,2275,2190,2890,1560,2225,2219.62,2.73,0,-75864,2325,2275,2225,2175,2125,2250,2150,175,665,500,1420,5,1,34909199,768,1100.00,0.64,12,2.03,2.00,3451.00,4745,20240521,-53.64,1279,20240311,72.01,4745,-53.64,20240521,1279,72.01,20240311,4745,-53.64,20240521,1279,72.01,20240311,5.43,N,024840,500,174 억,,951623,N,N,0,N,00,N
20241120,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,-10,5,-0.45,1457189280,656123,38.55,2240,2275,2190,2890,1560,2225,2220.91,2.73,0,-93953,2325,2275,2225,2175,2125,2250,2150,175,665,500,1420,5,1,34909199,773,1107.50,0.64,12,1.88,2.00,3451.00,4745,20240521,-53.32,1279,20240311,73.18,4745,-53.32,20240521,1279,73.18,20240311,4745,-53.32,20240521,1279,73.18,20240311,5.43,N,024840,500,174 억,,951623,N,N,0,N,00,N
20241120,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,0,3,0.00,1285003440,578308,33.98,2240,2275,2190,2890,1560,2225,2222.01,2.73,0,-72547,2325,2275,2225,2175,2125,2250,2150,175,665,500,1420,5,1,34909199,777,1112.50,0.64,12,1.66,2.00,3451.00,4745,20240521,-53.11,1279,20240311,73.96,4745,-53.11,20240521,1279,73.96,20240311,4745,-53.11,20240521,1279,73.96,20240311,5.43,N,024840,500,174 억,,951623,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 160344 57 100.00 KOSDAQ 금속 N N N N N 2190 -10 5 -0.45 1139801225 520889 71.27 2200 2225 2135 2860 1540 2200 2188.07 2.51 0 119457 2306 2252 2221 2167 2136 2237 2152 175 660 500 1400 5 1 34909199 765 1095.00 0.63 12 1.49 2.00 3451.00 4745 20240521 -53.85 1279 20240311 71.23 4745 -53.85 20240521 1279 71.23 20240311 4745 -53.85 20240521 1279 71.23 20240311 5.63 N 024840 500 174 억 875759 N N 0 N 00 N
3 20241121 150351 57 100.00 KOSDAQ 금속 N N N N N 2190 -10 5 -0.45 1071626075 489781 67.02 2200 2225 2135 2860 1540 2200 2187.87 2.51 0 105981 2306 2252 2221 2167 2136 2237 2152 175 660 500 1400 5 1 34909199 765 1095.00 0.63 12 1.40 2.00 3451.00 4745 20240521 -53.85 1279 20240311 71.23 4745 -53.85 20240521 1279 71.23 20240311 4745 -53.85 20240521 1279 71.23 20240311 5.63 N 024840 500 174 억 875759 N N 0 N 00 N
4 20241121 140350 57 100.00 KOSDAQ 금속 N N N N N 2190 -10 5 -0.45 950622200 434660 59.47 2200 2225 2135 2860 1540 2200 2186.93 2.51 0 77433 2306 2252 2221 2167 2136 2237 2152 175 660 500 1400 5 1 34909199 765 1095.00 0.63 12 1.25 2.00 3451.00 4745 20240521 -53.85 1279 20240311 71.23 4745 -53.85 20240521 1279 71.23 20240311 4745 -53.85 20240521 1279 71.23 20240311 5.63 N 024840 500 174 억 875759 N N 0 N 00 N
5 20241121 130347 57 100.00 KOSDAQ 금속 N N N N N 2225 25 2 1.14 859052050 393149 53.79 2200 2225 2135 2860 1540 2200 2184.90 2.51 0 72925 2306 2252 2221 2167 2136 2237 2152 175 660 500 1400 5 1 34909199 777 1112.50 0.64 12 1.13 2.00 3451.00 4745 20240521 -53.11 1279 20240311 73.96 4745 -53.11 20240521 1279 73.96 20240311 4745 -53.11 20240521 1279 73.96 20240311 5.63 N 024840 500 174 억 875759 N N 0 N 00 N
6 20241121 120347 57 100.00 KOSDAQ 금속 N N N N N 2200 0 3 0.00 764451340 350370 47.94 2200 2220 2135 2860 1540 2200 2181.63 2.51 0 61660 2306 2252 2221 2167 2136 2237 2152 175 660 500 1400 5 1 34909199 768 1100.00 0.64 12 1.00 2.00 3451.00 4745 20240521 -53.64 1279 20240311 72.01 4745 -53.64 20240521 1279 72.01 20240311 4745 -53.64 20240521 1279 72.01 20240311 5.63 N 024840 500 174 억 875759 N N 0 N 00 N
7 20241121 110346 57 100.00 KOSDAQ 금속 N N N N N 2215 15 2 0.68 694152235 318387 43.56 2200 2220 2135 2860 1540 2200 2179.96 2.51 0 57135 2306 2252 2221 2167 2136 2237 2152 175 660 500 1400 5 1 34909199 773 1107.50 0.64 12 0.91 2.00 3451.00 4745 20240521 -53.32 1279 20240311 73.18 4745 -53.32 20240521 1279 73.18 20240311 4745 -53.32 20240521 1279 73.18 20240311 5.63 N 024840 500 174 억 875759 N N 0 N 00 N
8 20241121 100350 57 100.00 KOSDAQ 금속 N N N N N 2195 -5 5 -0.23 544892440 250448 34.27 2200 2215 2135 2860 1540 2200 2175.28 2.51 0 45182 2306 2252 2221 2167 2136 2237 2152 175 660 500 1400 5 1 34909199 766 1097.50 0.64 12 0.72 2.00 3451.00 4745 20240521 -53.74 1279 20240311 71.62 4745 -53.74 20240521 1279 71.62 20240311 4745 -53.74 20240521 1279 71.62 20240311 5.63 N 024840 500 174 억 875759 N N 0 N 00 N
9 20241121 090348 57 100.00 KOSDAQ 금속 N N N N N 2210 10 2 0.45 93162420 42294 5.79 2200 2215 2200 2860 1540 2200 2203.02 2.51 0 6688 2306 2252 2221 2167 2136 2237 2152 175 660 500 1400 5 1 34909199 771 1105.00 0.64 12 0.12 2.00 3451.00 4745 20240521 -53.42 1279 20240311 72.79 4745 -53.42 20240521 1279 72.79 20240311 4745 -53.42 20240521 1279 72.79 20240311 5.63 N 024840 500 174 억 875759 N N 0 N 00 N
10 20241120 160346 57 100.00 KOSDAQ 금속 N N N N N 2200 -25 5 -1.12 1572053175 708298 41.62 2240 2275 2190 2890 1560 2225 2219.62 2.73 0 -75864 2325 2275 2225 2175 2125 2250 2150 175 665 500 1420 5 1 34909199 768 1100.00 0.64 12 2.03 2.00 3451.00 4745 20240521 -53.64 1279 20240311 72.01 4745 -53.64 20240521 1279 72.01 20240311 4745 -53.64 20240521 1279 72.01 20240311 5.43 N 024840 500 174 억 951623 N N 0 N 00 N
11 20241120 150352 57 100.00 KOSDAQ 금속 N N N N N 2215 -10 5 -0.45 1457189280 656123 38.55 2240 2275 2190 2890 1560 2225 2220.91 2.73 0 -93953 2325 2275 2225 2175 2125 2250 2150 175 665 500 1420 5 1 34909199 773 1107.50 0.64 12 1.88 2.00 3451.00 4745 20240521 -53.32 1279 20240311 73.18 4745 -53.32 20240521 1279 73.18 20240311 4745 -53.32 20240521 1279 73.18 20240311 5.43 N 024840 500 174 억 951623 N N 0 N 00 N
12 20241120 140351 57 100.00 KOSDAQ 금속 N N N N N 2225 0 3 0.00 1285003440 578308 33.98 2240 2275 2190 2890 1560 2225 2222.01 2.73 0 -72547 2325 2275 2225 2175 2125 2250 2150 175 665 500 1420 5 1 34909199 777 1112.50 0.64 12 1.66 2.00 3451.00 4745 20240521 -53.11 1279 20240311 73.96 4745 -53.11 20240521 1279 73.96 20240311 4745 -53.11 20240521 1279 73.96 20240311 5.43 N 024840 500 174 억 951623 N N 0 N 00 N