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
024880/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,3560,-80,5,-2.20,450254500,127137,144.63,3655,3655,3500,4730,2550,3640,3541.48,1.26,0,-40238,3713,3676,3618,3581,3523,3695,3600,103,1090,500,2540,5,1,20682798,736,3.64,0.34,12,0.61,977.00,10453.00,6100,20240718,-41.64,3410,20241115,4.40,6100,-41.64,20240718,3410,4.40,20241115,6100,-41.64,20240718,3410,4.40,20241115,1.86,N,024880,500,103 억,,260932,N,N,6,N,00,N
20241121,150352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,-125,5,-3.43,425330255,120087,136.61,3655,3655,3500,4730,2550,3640,3541.84,1.26,0,-39174,3713,3676,3618,3581,3523,3695,3600,103,1090,500,2540,5,1,20682798,727,3.60,0.34,12,0.58,977.00,10453.00,6100,20240718,-42.38,3410,20241115,3.08,6100,-42.38,20240718,3410,3.08,20241115,6100,-42.38,20240718,3410,3.08,20241115,1.86,N,024880,500,103 억,,260932,N,N,9,N,00,N
20241121,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3540,-100,5,-2.75,377588125,106578,121.24,3655,3655,3500,4730,2550,3640,3542.82,1.26,0,-37091,3713,3676,3618,3581,3523,3695,3600,103,1090,500,2540,5,1,20682798,732,3.62,0.34,12,0.52,977.00,10453.00,6100,20240718,-41.97,3410,20241115,3.81,6100,-41.97,20240718,3410,3.81,20241115,6100,-41.97,20240718,3410,3.81,20241115,1.86,N,024880,500,103 억,,260932,N,N,9,N,00,N
20241121,130348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,-125,5,-3.43,350312380,98844,112.45,3655,3655,3500,4730,2550,3640,3544.08,1.26,0,-38250,3713,3676,3618,3581,3523,3695,3600,103,1090,500,2540,5,1,20682798,727,3.60,0.34,12,0.48,977.00,10453.00,6100,20240718,-42.38,3410,20241115,3.08,6100,-42.38,20240718,3410,3.08,20241115,6100,-42.38,20240718,3410,3.08,20241115,1.86,N,024880,500,103 억,,260932,N,N,9,N,00,N
20241121,120347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3520,-120,5,-3.30,230641710,64918,73.85,3655,3655,3520,4730,2550,3640,3552.80,1.26,0,-34323,3713,3676,3618,3581,3523,3695,3600,103,1090,500,2540,5,1,20682798,728,3.60,0.34,12,0.31,977.00,10453.00,6100,20240718,-42.30,3410,20241115,3.23,6100,-42.30,20240718,3410,3.23,20241115,6100,-42.30,20240718,3410,3.23,20241115,1.86,N,024880,500,103 억,,260932,N,N,9,N,00,N
20241121,110347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3550,-90,5,-2.47,146166410,40998,46.64,3655,3655,3520,4730,2550,3640,3565.19,1.26,0,-23262,3713,3676,3618,3581,3523,3695,3600,103,1090,500,2540,5,1,20682798,734,3.63,0.34,12,0.20,977.00,10453.00,6100,20240718,-41.80,3410,20241115,4.11,6100,-41.80,20240718,3410,4.11,20241115,6100,-41.80,20240718,3410,4.11,20241115,1.86,N,024880,500,103 억,,260932,N,N,9,N,00,N
20241121,100351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3560,-80,5,-2.20,86190910,24055,27.37,3655,3655,3550,4730,2550,3640,3583.05,1.26,0,-17467,3713,3676,3618,3581,3523,3695,3600,103,1090,500,2540,5,1,20682798,736,3.64,0.34,12,0.12,977.00,10453.00,6100,20240718,-41.64,3410,20241115,4.40,6100,-41.64,20240718,3410,4.40,20241115,6100,-41.64,20240718,3410,4.40,20241115,1.86,N,024880,500,103 억,,260932,N,N,9,N,00,N
20241121,090349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,-10,5,-0.27,7968995,2186,2.49,3655,3655,3630,4730,2550,3640,3645.49,1.26,0,-1375,3713,3676,3618,3581,3523,3695,3600,103,1090,500,2540,5,1,20682798,751,3.72,0.35,12,0.01,977.00,10453.00,6100,20240718,-40.49,3410,20241115,6.45,6100,-40.49,20240718,3410,6.45,20241115,6100,-40.49,20240718,3410,6.45,20241115,1.86,N,024880,500,103 억,,260932,N,N,9,N,00,N
20241120,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3640,100,2,2.82,309684475,85645,136.40,3570,3655,3560,4600,2480,3540,3615.86,1.20,0,12657,3620,3580,3535,3495,3450,3600,3515,103,1060,500,2470,5,1,20682798,753,3.73,0.35,12,0.41,977.00,10453.00,6100,20240718,-40.33,3410,20241115,6.74,6100,-40.33,20240718,3410,6.74,20241115,6100,-40.33,20240718,3410,6.74,20241115,1.86,N,024880,500,103 억,,247887,N,N,9,N,00,N
20241120,150353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,80,2,2.26,285727510,79040,125.88,3570,3655,3560,4600,2480,3540,3614.97,1.20,0,12973,3620,3580,3535,3495,3450,3600,3515,103,1060,500,2470,5,1,20682798,749,3.71,0.35,12,0.38,977.00,10453.00,6100,20240718,-40.66,3410,20241115,6.16,6100,-40.66,20240718,3410,6.16,20241115,6100,-40.66,20240718,3410,6.16,20241115,1.86,N,024880,500,103 억,,247887,N,N,13,N,00,N
20241120,140352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3615,75,2,2.12,261188720,72276,115.11,3570,3655,3560,4600,2480,3540,3613.77,1.20,0,11825,3620,3580,3535,3495,3450,3600,3515,103,1060,500,2470,5,1,20682798,748,3.70,0.35,12,0.35,977.00,10453.00,6100,20240718,-40.74,3410,20241115,6.01,6100,-40.74,20240718,3410,6.01,20241115,6100,-40.74,20240718,3410,6.01,20241115,1.86,N,024880,500,103 억,,247887,N,N,13,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 3560 -80 5 -2.20 450254500 127137 144.63 3655 3655 3500 4730 2550 3640 3541.48 1.26 0 -40238 3713 3676 3618 3581 3523 3695 3600 103 1090 500 2540 5 1 20682798 736 3.64 0.34 12 0.61 977.00 10453.00 6100 20240718 -41.64 3410 20241115 4.40 6100 -41.64 20240718 3410 4.40 20241115 6100 -41.64 20240718 3410 4.40 20241115 1.86 N 024880 500 103 억 260932 N N 6 N 00 N
3 20241121 150352 57 100.00 KOSDAQ 금속 N N N N N 3515 -125 5 -3.43 425330255 120087 136.61 3655 3655 3500 4730 2550 3640 3541.84 1.26 0 -39174 3713 3676 3618 3581 3523 3695 3600 103 1090 500 2540 5 1 20682798 727 3.60 0.34 12 0.58 977.00 10453.00 6100 20240718 -42.38 3410 20241115 3.08 6100 -42.38 20240718 3410 3.08 20241115 6100 -42.38 20240718 3410 3.08 20241115 1.86 N 024880 500 103 억 260932 N N 9 N 00 N
4 20241121 140351 57 100.00 KOSDAQ 금속 N N N N N 3540 -100 5 -2.75 377588125 106578 121.24 3655 3655 3500 4730 2550 3640 3542.82 1.26 0 -37091 3713 3676 3618 3581 3523 3695 3600 103 1090 500 2540 5 1 20682798 732 3.62 0.34 12 0.52 977.00 10453.00 6100 20240718 -41.97 3410 20241115 3.81 6100 -41.97 20240718 3410 3.81 20241115 6100 -41.97 20240718 3410 3.81 20241115 1.86 N 024880 500 103 억 260932 N N 9 N 00 N
5 20241121 130348 57 100.00 KOSDAQ 금속 N N N N N 3515 -125 5 -3.43 350312380 98844 112.45 3655 3655 3500 4730 2550 3640 3544.08 1.26 0 -38250 3713 3676 3618 3581 3523 3695 3600 103 1090 500 2540 5 1 20682798 727 3.60 0.34 12 0.48 977.00 10453.00 6100 20240718 -42.38 3410 20241115 3.08 6100 -42.38 20240718 3410 3.08 20241115 6100 -42.38 20240718 3410 3.08 20241115 1.86 N 024880 500 103 억 260932 N N 9 N 00 N
6 20241121 120347 57 100.00 KOSDAQ 금속 N N N N N 3520 -120 5 -3.30 230641710 64918 73.85 3655 3655 3520 4730 2550 3640 3552.80 1.26 0 -34323 3713 3676 3618 3581 3523 3695 3600 103 1090 500 2540 5 1 20682798 728 3.60 0.34 12 0.31 977.00 10453.00 6100 20240718 -42.30 3410 20241115 3.23 6100 -42.30 20240718 3410 3.23 20241115 6100 -42.30 20240718 3410 3.23 20241115 1.86 N 024880 500 103 억 260932 N N 9 N 00 N
7 20241121 110347 57 100.00 KOSDAQ 금속 N N N N N 3550 -90 5 -2.47 146166410 40998 46.64 3655 3655 3520 4730 2550 3640 3565.19 1.26 0 -23262 3713 3676 3618 3581 3523 3695 3600 103 1090 500 2540 5 1 20682798 734 3.63 0.34 12 0.20 977.00 10453.00 6100 20240718 -41.80 3410 20241115 4.11 6100 -41.80 20240718 3410 4.11 20241115 6100 -41.80 20240718 3410 4.11 20241115 1.86 N 024880 500 103 억 260932 N N 9 N 00 N
8 20241121 100351 57 100.00 KOSDAQ 금속 N N N N N 3560 -80 5 -2.20 86190910 24055 27.37 3655 3655 3550 4730 2550 3640 3583.05 1.26 0 -17467 3713 3676 3618 3581 3523 3695 3600 103 1090 500 2540 5 1 20682798 736 3.64 0.34 12 0.12 977.00 10453.00 6100 20240718 -41.64 3410 20241115 4.40 6100 -41.64 20240718 3410 4.40 20241115 6100 -41.64 20240718 3410 4.40 20241115 1.86 N 024880 500 103 억 260932 N N 9 N 00 N
9 20241121 090349 57 100.00 KOSDAQ 금속 N N N N N 3630 -10 5 -0.27 7968995 2186 2.49 3655 3655 3630 4730 2550 3640 3645.49 1.26 0 -1375 3713 3676 3618 3581 3523 3695 3600 103 1090 500 2540 5 1 20682798 751 3.72 0.35 12 0.01 977.00 10453.00 6100 20240718 -40.49 3410 20241115 6.45 6100 -40.49 20240718 3410 6.45 20241115 6100 -40.49 20240718 3410 6.45 20241115 1.86 N 024880 500 103 억 260932 N N 9 N 00 N
10 20241120 160346 57 100.00 KOSDAQ 금속 N N N N N 3640 100 2 2.82 309684475 85645 136.40 3570 3655 3560 4600 2480 3540 3615.86 1.20 0 12657 3620 3580 3535 3495 3450 3600 3515 103 1060 500 2470 5 1 20682798 753 3.73 0.35 12 0.41 977.00 10453.00 6100 20240718 -40.33 3410 20241115 6.74 6100 -40.33 20240718 3410 6.74 20241115 6100 -40.33 20240718 3410 6.74 20241115 1.86 N 024880 500 103 억 247887 N N 9 N 00 N
11 20241120 150353 57 100.00 KOSDAQ 금속 N N N N N 3620 80 2 2.26 285727510 79040 125.88 3570 3655 3560 4600 2480 3540 3614.97 1.20 0 12973 3620 3580 3535 3495 3450 3600 3515 103 1060 500 2470 5 1 20682798 749 3.71 0.35 12 0.38 977.00 10453.00 6100 20240718 -40.66 3410 20241115 6.16 6100 -40.66 20240718 3410 6.16 20241115 6100 -40.66 20240718 3410 6.16 20241115 1.86 N 024880 500 103 억 247887 N N 13 N 00 N
12 20241120 140352 57 100.00 KOSDAQ 금속 N N N N N 3615 75 2 2.12 261188720 72276 115.11 3570 3655 3560 4600 2480 3540 3613.77 1.20 0 11825 3620 3580 3535 3495 3450 3600 3515 103 1060 500 2470 5 1 20682798 748 3.70 0.35 12 0.35 977.00 10453.00 6100 20240718 -40.74 3410 20241115 6.01 6100 -40.74 20240718 3410 6.01 20241115 6100 -40.74 20240718 3410 6.01 20241115 1.86 N 024880 500 103 억 247887 N N 13 N 00 N