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
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
20241121,160347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,180,2,6.32,858294020,286565,647.14,2850,3080,2815,3705,1995,2850,2994.85,0.95,0,-10671,2896,2872,2831,2807,2766,2885,2820,123,855,500,2050,5,1,23300000,706,-31.24,0.57,12,1.23,-97.00,5332.00,4300,20231124,-29.53,2720,20240909,11.40,4115,-26.37,20240522,2720,11.40,20240909,4300,-29.53,20231124,2720,11.40,20240909,2.51,N,025550,500,122 억,,222349,N,N,0,N,00,N
20241121,150355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,125,2,4.39,795973050,265789,600.22,2850,3080,2815,3705,1995,2850,2994.76,0.95,0,-9037,2896,2872,2831,2807,2766,2885,2820,123,855,500,2050,5,1,23300000,693,-30.67,0.56,12,1.14,-97.00,5332.00,4300,20231124,-30.81,2720,20240909,9.38,4115,-27.70,20240522,2720,9.38,20240909,4300,-30.81,20231124,2720,9.38,20240909,2.51,N,025550,500,122 억,,222349,N,N,0,N,00,N
20241121,140354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,130,2,4.56,747555085,249533,563.51,2850,3080,2815,3705,1995,2850,2995.82,0.95,0,-7843,2896,2872,2831,2807,2766,2885,2820,123,855,500,2050,5,1,23300000,694,-30.72,0.56,12,1.07,-97.00,5332.00,4300,20231124,-30.70,2720,20240909,9.56,4115,-27.58,20240522,2720,9.56,20240909,4300,-30.70,20231124,2720,9.56,20240909,2.51,N,025550,500,122 억,,222349,N,N,0,N,00,N
20241121,130350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,175,2,6.14,678179290,226481,511.45,2850,3080,2815,3705,1995,2850,2994.42,0.95,0,-7786,2896,2872,2831,2807,2766,2885,2820,123,855,500,2050,5,1,23300000,705,-31.19,0.57,12,0.97,-97.00,5332.00,4300,20231124,-29.65,2720,20240909,11.21,4115,-26.49,20240522,2720,11.21,20240909,4300,-29.65,20231124,2720,11.21,20240909,2.51,N,025550,500,122 억,,222349,N,N,0,N,00,N
20241121,120351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,155,2,5.44,597830240,199833,451.27,2850,3080,2815,3705,1995,2850,2991.65,0.95,0,-9525,2896,2872,2831,2807,2766,2885,2820,123,855,500,2050,5,1,23300000,700,-30.98,0.56,12,0.86,-97.00,5332.00,4300,20231124,-30.12,2720,20240909,10.48,4115,-26.97,20240522,2720,10.48,20240909,4300,-30.12,20231124,2720,10.48,20240909,2.51,N,025550,500,122 억,,222349,N,N,0,N,00,N
20241121,110350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,125,2,4.39,203592245,69228,156.33,2850,2990,2815,3705,1995,2850,2940.89,0.95,0,-3002,2896,2872,2831,2807,2766,2885,2820,123,855,500,2050,5,1,23300000,693,-30.67,0.56,12,0.30,-97.00,5332.00,4300,20231124,-30.81,2720,20240909,9.38,4115,-27.70,20240522,2720,9.38,20240909,4300,-30.81,20231124,2720,9.38,20240909,2.51,N,025550,500,122 억,,222349,N,N,0,N,00,N
20241121,100354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,50,2,1.75,38303045,13384,30.22,2850,2915,2815,3705,1995,2850,2861.85,0.95,0,-245,2896,2872,2831,2807,2766,2885,2820,123,855,500,2050,5,1,23300000,676,-29.90,0.54,12,0.06,-97.00,5332.00,4300,20231124,-32.56,2720,20240909,6.62,4115,-29.53,20240522,2720,6.62,20240909,4300,-32.56,20231124,2720,6.62,20240909,2.51,N,025550,500,122 억,,222349,N,N,0,N,00,N
20241121,090351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,-5,5,-0.18,1094265,384,0.87,2850,2850,2845,3705,1995,2850,2849.65,0.95,0,-369,2896,2872,2831,2807,2766,2885,2820,123,855,500,2050,5,1,23300000,663,-29.33,0.53,12,0.00,-97.00,5332.00,4300,20231124,-33.84,2720,20240909,4.60,4115,-30.86,20240522,2720,4.60,20240909,4300,-33.84,20231124,2720,4.60,20240909,2.51,N,025550,500,122 억,,222349,N,N,0,N,00,N
20241120,160349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,45,2,1.60,124752240,44274,81.89,2790,2855,2790,3645,1965,2805,2817.56,0.91,0,10640,2858,2831,2808,2781,2758,2820,2770,123,840,500,2010,5,1,23300000,664,-29.38,0.53,12,0.19,-97.00,5332.00,4300,20231124,-33.72,2720,20240909,4.78,4115,-30.74,20240522,2720,4.78,20240909,4300,-33.72,20231124,2720,4.78,20240909,2.52,N,025550,500,122 억,,211709,N,N,0,N,00,N
20241120,150356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,25,2,0.89,105497135,37497,69.35,2790,2845,2790,3645,1965,2805,2813.48,0.91,0,10376,2858,2831,2808,2781,2758,2820,2770,123,840,500,2010,5,1,23300000,659,-29.18,0.53,12,0.16,-97.00,5332.00,4300,20231124,-34.19,2720,20240909,4.04,4115,-31.23,20240522,2720,4.04,20240909,4300,-34.19,20231124,2720,4.04,20240909,2.52,N,025550,500,122 억,,211709,N,N,0,N,00,N
20241120,140355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,30,2,1.07,103468580,36780,68.03,2790,2845,2790,3645,1965,2805,2813.18,0.91,0,10108,2858,2831,2808,2781,2758,2820,2770,123,840,500,2010,5,1,23300000,661,-29.23,0.53,12,0.16,-97.00,5332.00,4300,20231124,-34.07,2720,20240909,4.23,4115,-31.11,20240522,2720,4.23,20240909,4300,-34.07,20231124,2720,4.23,20240909,2.52,N,025550,500,122 억,,211709,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 160347 57 100.00 KOSDAQ 금속 N N N N N 3030 180 2 6.32 858294020 286565 647.14 2850 3080 2815 3705 1995 2850 2994.85 0.95 0 -10671 2896 2872 2831 2807 2766 2885 2820 123 855 500 2050 5 1 23300000 706 -31.24 0.57 12 1.23 -97.00 5332.00 4300 20231124 -29.53 2720 20240909 11.40 4115 -26.37 20240522 2720 11.40 20240909 4300 -29.53 20231124 2720 11.40 20240909 2.51 N 025550 500 122 억 222349 N N 0 N 00 N
3 20241121 150355 57 100.00 KOSDAQ 금속 N N N N N 2975 125 2 4.39 795973050 265789 600.22 2850 3080 2815 3705 1995 2850 2994.76 0.95 0 -9037 2896 2872 2831 2807 2766 2885 2820 123 855 500 2050 5 1 23300000 693 -30.67 0.56 12 1.14 -97.00 5332.00 4300 20231124 -30.81 2720 20240909 9.38 4115 -27.70 20240522 2720 9.38 20240909 4300 -30.81 20231124 2720 9.38 20240909 2.51 N 025550 500 122 억 222349 N N 0 N 00 N
4 20241121 140354 57 100.00 KOSDAQ 금속 N N N N N 2980 130 2 4.56 747555085 249533 563.51 2850 3080 2815 3705 1995 2850 2995.82 0.95 0 -7843 2896 2872 2831 2807 2766 2885 2820 123 855 500 2050 5 1 23300000 694 -30.72 0.56 12 1.07 -97.00 5332.00 4300 20231124 -30.70 2720 20240909 9.56 4115 -27.58 20240522 2720 9.56 20240909 4300 -30.70 20231124 2720 9.56 20240909 2.51 N 025550 500 122 억 222349 N N 0 N 00 N
5 20241121 130350 57 100.00 KOSDAQ 금속 N N N N N 3025 175 2 6.14 678179290 226481 511.45 2850 3080 2815 3705 1995 2850 2994.42 0.95 0 -7786 2896 2872 2831 2807 2766 2885 2820 123 855 500 2050 5 1 23300000 705 -31.19 0.57 12 0.97 -97.00 5332.00 4300 20231124 -29.65 2720 20240909 11.21 4115 -26.49 20240522 2720 11.21 20240909 4300 -29.65 20231124 2720 11.21 20240909 2.51 N 025550 500 122 억 222349 N N 0 N 00 N
6 20241121 120351 57 100.00 KOSDAQ 금속 N N N N N 3005 155 2 5.44 597830240 199833 451.27 2850 3080 2815 3705 1995 2850 2991.65 0.95 0 -9525 2896 2872 2831 2807 2766 2885 2820 123 855 500 2050 5 1 23300000 700 -30.98 0.56 12 0.86 -97.00 5332.00 4300 20231124 -30.12 2720 20240909 10.48 4115 -26.97 20240522 2720 10.48 20240909 4300 -30.12 20231124 2720 10.48 20240909 2.51 N 025550 500 122 억 222349 N N 0 N 00 N
7 20241121 110350 57 100.00 KOSDAQ 금속 N N N N N 2975 125 2 4.39 203592245 69228 156.33 2850 2990 2815 3705 1995 2850 2940.89 0.95 0 -3002 2896 2872 2831 2807 2766 2885 2820 123 855 500 2050 5 1 23300000 693 -30.67 0.56 12 0.30 -97.00 5332.00 4300 20231124 -30.81 2720 20240909 9.38 4115 -27.70 20240522 2720 9.38 20240909 4300 -30.81 20231124 2720 9.38 20240909 2.51 N 025550 500 122 억 222349 N N 0 N 00 N
8 20241121 100354 57 100.00 KOSDAQ 금속 N N N N N 2900 50 2 1.75 38303045 13384 30.22 2850 2915 2815 3705 1995 2850 2861.85 0.95 0 -245 2896 2872 2831 2807 2766 2885 2820 123 855 500 2050 5 1 23300000 676 -29.90 0.54 12 0.06 -97.00 5332.00 4300 20231124 -32.56 2720 20240909 6.62 4115 -29.53 20240522 2720 6.62 20240909 4300 -32.56 20231124 2720 6.62 20240909 2.51 N 025550 500 122 억 222349 N N 0 N 00 N
9 20241121 090351 57 100.00 KOSDAQ 금속 N N N N N 2845 -5 5 -0.18 1094265 384 0.87 2850 2850 2845 3705 1995 2850 2849.65 0.95 0 -369 2896 2872 2831 2807 2766 2885 2820 123 855 500 2050 5 1 23300000 663 -29.33 0.53 12 0.00 -97.00 5332.00 4300 20231124 -33.84 2720 20240909 4.60 4115 -30.86 20240522 2720 4.60 20240909 4300 -33.84 20231124 2720 4.60 20240909 2.51 N 025550 500 122 억 222349 N N 0 N 00 N
10 20241120 160349 57 100.00 KOSDAQ 금속 N N N N N 2850 45 2 1.60 124752240 44274 81.89 2790 2855 2790 3645 1965 2805 2817.56 0.91 0 10640 2858 2831 2808 2781 2758 2820 2770 123 840 500 2010 5 1 23300000 664 -29.38 0.53 12 0.19 -97.00 5332.00 4300 20231124 -33.72 2720 20240909 4.78 4115 -30.74 20240522 2720 4.78 20240909 4300 -33.72 20231124 2720 4.78 20240909 2.52 N 025550 500 122 억 211709 N N 0 N 00 N
11 20241120 150356 57 100.00 KOSDAQ 금속 N N N N N 2830 25 2 0.89 105497135 37497 69.35 2790 2845 2790 3645 1965 2805 2813.48 0.91 0 10376 2858 2831 2808 2781 2758 2820 2770 123 840 500 2010 5 1 23300000 659 -29.18 0.53 12 0.16 -97.00 5332.00 4300 20231124 -34.19 2720 20240909 4.04 4115 -31.23 20240522 2720 4.04 20240909 4300 -34.19 20231124 2720 4.04 20240909 2.52 N 025550 500 122 억 211709 N N 0 N 00 N
12 20241120 140355 57 100.00 KOSDAQ 금속 N N N N N 2835 30 2 1.07 103468580 36780 68.03 2790 2845 2790 3645 1965 2805 2813.18 0.91 0 10108 2858 2831 2808 2781 2758 2820 2770 123 840 500 2010 5 1 23300000 661 -29.23 0.53 12 0.16 -97.00 5332.00 4300 20231124 -34.07 2720 20240909 4.23 4115 -31.11 20240522 2720 4.23 20240909 4300 -34.07 20231124 2720 4.23 20240909 2.52 N 025550 500 122 억 211709 N N 0 N 00 N