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
037760/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
20241121,160436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1482,3,2,0.20,12607980,8571,254.56,1479,1510,1461,1922,1036,1479,1471.00,0.17,0,18,1529,1503,1489,1463,1449,1497,1457,169,443,500,1090,1,1,33832921,501,17.44,0.52,12,0.03,85.00,2834.00,1619,20240429,-8.46,1250,20240408,18.56,1619,-8.46,20240429,1250,18.56,20240408,1619,-8.46,20240429,1250,18.56,20240408,0.56,N,037760,500,169 억,,58004,N,N,0,N,00,N
20241121,150444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1469,-10,5,-0.68,11003206,7484,222.28,1479,1510,1461,1922,1036,1479,1470.23,0.17,0,49,1529,1503,1489,1463,1449,1497,1457,169,443,500,1090,1,1,33832921,497,17.28,0.52,12,0.02,85.00,2834.00,1619,20240429,-9.26,1250,20240408,17.52,1619,-9.26,20240429,1250,17.52,20240408,1619,-9.26,20240429,1250,17.52,20240408,0.56,N,037760,500,169 억,,58004,N,N,0,N,00,N
20241121,140444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1479,0,3,0.00,10680372,7265,215.77,1479,1510,1461,1922,1036,1479,1470.11,0.17,0,53,1529,1503,1489,1463,1449,1497,1457,169,443,500,1090,1,1,33832921,500,17.40,0.52,12,0.02,85.00,2834.00,1619,20240429,-8.65,1250,20240408,18.32,1619,-8.65,20240429,1250,18.32,20240408,1619,-8.65,20240429,1250,18.32,20240408,0.56,N,037760,500,169 억,,58004,N,N,0,N,00,N
20241121,130439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1478,-1,5,-0.07,10633075,7233,214.82,1479,1510,1461,1922,1036,1479,1470.08,0.17,0,76,1529,1503,1489,1463,1449,1497,1457,169,443,500,1090,1,1,33832921,500,17.39,0.52,12,0.02,85.00,2834.00,1619,20240429,-8.71,1250,20240408,18.24,1619,-8.71,20240429,1250,18.24,20240408,1619,-8.71,20240429,1250,18.24,20240408,0.56,N,037760,500,169 억,,58004,N,N,0,N,00,N
20241121,120439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1483,4,2,0.27,10338243,7032,208.85,1479,1510,1468,1922,1036,1479,1470.17,0.17,0,76,1529,1503,1489,1463,1449,1497,1457,169,443,500,1090,1,1,33832921,502,17.45,0.52,12,0.02,85.00,2834.00,1619,20240429,-8.40,1250,20240408,18.64,1619,-8.40,20240429,1250,18.64,20240408,1619,-8.40,20240429,1250,18.64,20240408,0.56,N,037760,500,169 억,,58004,N,N,0,N,00,N
20241121,110438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1483,4,2,0.27,9758368,6637,197.12,1479,1510,1468,1922,1036,1479,1470.30,0.17,0,170,1529,1503,1489,1463,1449,1497,1457,169,443,500,1090,1,1,33832921,502,17.45,0.52,12,0.02,85.00,2834.00,1619,20240429,-8.40,1250,20240408,18.64,1619,-8.40,20240429,1250,18.64,20240408,1619,-8.40,20240429,1250,18.64,20240408,0.56,N,037760,500,169 억,,58004,N,N,0,N,00,N
20241121,100443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1476,-3,5,-0.20,1337887,906,26.91,1479,1510,1470,1922,1036,1479,1476.70,0.17,0,202,1529,1503,1489,1463,1449,1497,1457,169,443,500,1090,1,1,33832921,499,17.36,0.52,12,0.00,85.00,2834.00,1619,20240429,-8.83,1250,20240408,18.08,1619,-8.83,20240429,1250,18.08,20240408,1619,-8.83,20240429,1250,18.08,20240408,0.56,N,037760,500,169 억,,58004,N,N,0,N,00,N
20241121,090441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1479,0,3,0.00,300237,203,6.03,1479,1479,1479,1922,1036,1479,1479.00,0.17,0,187,1529,1503,1489,1463,1449,1497,1457,169,443,500,1090,1,1,33832921,500,17.40,0.52,12,0.00,85.00,2834.00,1619,20240429,-8.65,1250,20240408,18.32,1619,-8.65,20240429,1250,18.32,20240408,1619,-8.65,20240429,1250,18.32,20240408,0.56,N,037760,500,169 억,,58004,N,N,0,N,00,N
20241120,160437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1479,-21,5,-1.40,4990515,3367,16.75,1488,1515,1475,1950,1050,1500,1482.18,0.17,0,-19,1529,1514,1495,1480,1461,1522,1488,169,450,500,1110,1,1,33832921,500,17.40,0.52,12,0.01,85.00,2834.00,1619,20240429,-8.65,1250,20240408,18.32,1619,-8.65,20240429,1250,18.32,20240408,1619,-8.65,20240429,1250,18.32,20240408,0.56,N,037760,500,169 억,,58023,N,N,0,N,00,N
20241120,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1488,-12,5,-0.80,4498866,3035,15.09,1488,1515,1475,1950,1050,1500,1482.33,0.17,0,39,1529,1514,1495,1480,1461,1522,1488,169,450,500,1110,1,1,33832921,503,17.51,0.53,12,0.01,85.00,2834.00,1619,20240429,-8.09,1250,20240408,19.04,1619,-8.09,20240429,1250,19.04,20240408,1619,-8.09,20240429,1250,19.04,20240408,0.56,N,037760,500,169 억,,58023,N,N,0,N,00,N
20241120,140445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1493,-7,5,-0.47,4238466,2860,14.22,1488,1515,1475,1950,1050,1500,1481.98,0.17,0,39,1529,1514,1495,1480,1461,1522,1488,169,450,500,1110,1,1,33832921,505,17.56,0.53,12,0.01,85.00,2834.00,1619,20240429,-7.78,1250,20240408,19.44,1619,-7.78,20240429,1250,19.44,20240408,1619,-7.78,20240429,1250,19.44,20240408,0.56,N,037760,500,169 억,,58023,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 160436 57 100.00 KOSDAQ 금속 N N N N N 1482 3 2 0.20 12607980 8571 254.56 1479 1510 1461 1922 1036 1479 1471.00 0.17 0 18 1529 1503 1489 1463 1449 1497 1457 169 443 500 1090 1 1 33832921 501 17.44 0.52 12 0.03 85.00 2834.00 1619 20240429 -8.46 1250 20240408 18.56 1619 -8.46 20240429 1250 18.56 20240408 1619 -8.46 20240429 1250 18.56 20240408 0.56 N 037760 500 169 억 58004 N N 0 N 00 N
3 20241121 150444 57 100.00 KOSDAQ 금속 N N N N N 1469 -10 5 -0.68 11003206 7484 222.28 1479 1510 1461 1922 1036 1479 1470.23 0.17 0 49 1529 1503 1489 1463 1449 1497 1457 169 443 500 1090 1 1 33832921 497 17.28 0.52 12 0.02 85.00 2834.00 1619 20240429 -9.26 1250 20240408 17.52 1619 -9.26 20240429 1250 17.52 20240408 1619 -9.26 20240429 1250 17.52 20240408 0.56 N 037760 500 169 억 58004 N N 0 N 00 N
4 20241121 140444 57 100.00 KOSDAQ 금속 N N N N N 1479 0 3 0.00 10680372 7265 215.77 1479 1510 1461 1922 1036 1479 1470.11 0.17 0 53 1529 1503 1489 1463 1449 1497 1457 169 443 500 1090 1 1 33832921 500 17.40 0.52 12 0.02 85.00 2834.00 1619 20240429 -8.65 1250 20240408 18.32 1619 -8.65 20240429 1250 18.32 20240408 1619 -8.65 20240429 1250 18.32 20240408 0.56 N 037760 500 169 억 58004 N N 0 N 00 N
5 20241121 130439 57 100.00 KOSDAQ 금속 N N N N N 1478 -1 5 -0.07 10633075 7233 214.82 1479 1510 1461 1922 1036 1479 1470.08 0.17 0 76 1529 1503 1489 1463 1449 1497 1457 169 443 500 1090 1 1 33832921 500 17.39 0.52 12 0.02 85.00 2834.00 1619 20240429 -8.71 1250 20240408 18.24 1619 -8.71 20240429 1250 18.24 20240408 1619 -8.71 20240429 1250 18.24 20240408 0.56 N 037760 500 169 억 58004 N N 0 N 00 N
6 20241121 120439 57 100.00 KOSDAQ 금속 N N N N N 1483 4 2 0.27 10338243 7032 208.85 1479 1510 1468 1922 1036 1479 1470.17 0.17 0 76 1529 1503 1489 1463 1449 1497 1457 169 443 500 1090 1 1 33832921 502 17.45 0.52 12 0.02 85.00 2834.00 1619 20240429 -8.40 1250 20240408 18.64 1619 -8.40 20240429 1250 18.64 20240408 1619 -8.40 20240429 1250 18.64 20240408 0.56 N 037760 500 169 억 58004 N N 0 N 00 N
7 20241121 110438 57 100.00 KOSDAQ 금속 N N N N N 1483 4 2 0.27 9758368 6637 197.12 1479 1510 1468 1922 1036 1479 1470.30 0.17 0 170 1529 1503 1489 1463 1449 1497 1457 169 443 500 1090 1 1 33832921 502 17.45 0.52 12 0.02 85.00 2834.00 1619 20240429 -8.40 1250 20240408 18.64 1619 -8.40 20240429 1250 18.64 20240408 1619 -8.40 20240429 1250 18.64 20240408 0.56 N 037760 500 169 억 58004 N N 0 N 00 N
8 20241121 100443 57 100.00 KOSDAQ 금속 N N N N N 1476 -3 5 -0.20 1337887 906 26.91 1479 1510 1470 1922 1036 1479 1476.70 0.17 0 202 1529 1503 1489 1463 1449 1497 1457 169 443 500 1090 1 1 33832921 499 17.36 0.52 12 0.00 85.00 2834.00 1619 20240429 -8.83 1250 20240408 18.08 1619 -8.83 20240429 1250 18.08 20240408 1619 -8.83 20240429 1250 18.08 20240408 0.56 N 037760 500 169 억 58004 N N 0 N 00 N
9 20241121 090441 57 100.00 KOSDAQ 금속 N N N N N 1479 0 3 0.00 300237 203 6.03 1479 1479 1479 1922 1036 1479 1479.00 0.17 0 187 1529 1503 1489 1463 1449 1497 1457 169 443 500 1090 1 1 33832921 500 17.40 0.52 12 0.00 85.00 2834.00 1619 20240429 -8.65 1250 20240408 18.32 1619 -8.65 20240429 1250 18.32 20240408 1619 -8.65 20240429 1250 18.32 20240408 0.56 N 037760 500 169 억 58004 N N 0 N 00 N
10 20241120 160437 57 100.00 KOSDAQ 금속 N N N N N 1479 -21 5 -1.40 4990515 3367 16.75 1488 1515 1475 1950 1050 1500 1482.18 0.17 0 -19 1529 1514 1495 1480 1461 1522 1488 169 450 500 1110 1 1 33832921 500 17.40 0.52 12 0.01 85.00 2834.00 1619 20240429 -8.65 1250 20240408 18.32 1619 -8.65 20240429 1250 18.32 20240408 1619 -8.65 20240429 1250 18.32 20240408 0.56 N 037760 500 169 억 58023 N N 0 N 00 N
11 20241120 150445 57 100.00 KOSDAQ 금속 N N N N N 1488 -12 5 -0.80 4498866 3035 15.09 1488 1515 1475 1950 1050 1500 1482.33 0.17 0 39 1529 1514 1495 1480 1461 1522 1488 169 450 500 1110 1 1 33832921 503 17.51 0.53 12 0.01 85.00 2834.00 1619 20240429 -8.09 1250 20240408 19.04 1619 -8.09 20240429 1250 19.04 20240408 1619 -8.09 20240429 1250 19.04 20240408 0.56 N 037760 500 169 억 58023 N N 0 N 00 N
12 20241120 140445 57 100.00 KOSDAQ 금속 N N N N N 1493 -7 5 -0.47 4238466 2860 14.22 1488 1515 1475 1950 1050 1500 1481.98 0.17 0 39 1529 1514 1495 1480 1461 1522 1488 169 450 500 1110 1 1 33832921 505 17.56 0.53 12 0.01 85.00 2834.00 1619 20240429 -7.78 1250 20240408 19.44 1619 -7.78 20240429 1250 19.44 20240408 1619 -7.78 20240429 1250 19.44 20240408 0.56 N 037760 500 169 억 58023 N N 0 N 00 N