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
038010/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,6570,-160,5,-2.38,290840030,44093,278.84,6730,6770,6530,8740,4720,6730,6596.44,0.97,0,5992,6950,6840,6760,6650,6570,6800,6610,45,2010,500,4840,10,1,9000000,591,2.28,0.51,12,0.49,2876.00,12870.00,10050,20231120,-34.63,6160,20240806,6.66,9920,-33.77,20240621,6160,6.66,20240806,9920,-33.77,20240621,6160,6.66,20240806,2.60,N,038010,500,45 억,,87612,N,N,0,N,00,N
20241121,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6590,-140,5,-2.08,270984640,41071,259.73,6730,6770,6530,8740,4720,6730,6597.96,0.97,0,6527,6950,6840,6760,6650,6570,6800,6610,45,2010,500,4840,10,1,9000000,593,2.29,0.51,12,0.46,2876.00,12870.00,10050,20231120,-34.43,6160,20240806,6.98,9920,-33.57,20240621,6160,6.98,20240806,9920,-33.57,20240621,6160,6.98,20240806,2.60,N,038010,500,45 억,,87612,N,N,0,N,00,N
20241121,140444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6600,-130,5,-1.93,199077640,30177,190.84,6730,6770,6530,8740,4720,6730,6597.00,0.97,0,4947,6950,6840,6760,6650,6570,6800,6610,45,2010,500,4840,10,1,9000000,594,2.29,0.51,12,0.34,2876.00,12870.00,10050,20231120,-34.33,6160,20240806,7.14,9920,-33.47,20240621,6160,7.14,20240806,9920,-33.47,20240621,6160,7.14,20240806,2.60,N,038010,500,45 억,,87612,N,N,0,N,00,N
20241121,130440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,-120,5,-1.78,148120180,22429,141.84,6730,6770,6540,8740,4720,6730,6603.96,0.97,0,3862,6950,6840,6760,6650,6570,6800,6610,45,2010,500,4840,10,1,9000000,595,2.30,0.51,12,0.25,2876.00,12870.00,10050,20231120,-34.23,6160,20240806,7.31,9920,-33.37,20240621,6160,7.31,20240806,9920,-33.37,20240621,6160,7.31,20240806,2.60,N,038010,500,45 억,,87612,N,N,0,N,00,N
20241121,120440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6600,-130,5,-1.93,87308820,13157,83.20,6730,6770,6560,8740,4720,6730,6635.92,0.97,0,897,6950,6840,6760,6650,6570,6800,6610,45,2010,500,4840,10,1,9000000,594,2.29,0.51,12,0.15,2876.00,12870.00,10050,20231120,-34.33,6160,20240806,7.14,9920,-33.47,20240621,6160,7.14,20240806,9920,-33.47,20240621,6160,7.14,20240806,2.60,N,038010,500,45 억,,87612,N,N,0,N,00,N
20241121,110439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,-90,5,-1.34,69681960,10481,66.28,6730,6770,6590,8740,4720,6730,6648.41,0.97,0,955,6950,6840,6760,6650,6570,6800,6610,45,2010,500,4840,10,1,9000000,598,2.31,0.52,12,0.12,2876.00,12870.00,10050,20231120,-33.93,6160,20240806,7.79,9920,-33.06,20240621,6160,7.79,20240806,9920,-33.06,20240621,6160,7.79,20240806,2.60,N,038010,500,45 억,,87612,N,N,0,N,00,N
20241121,100444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,-90,5,-1.34,41903570,6283,39.73,6730,6770,6590,8740,4720,6730,6669.36,0.97,0,-147,6950,6840,6760,6650,6570,6800,6610,45,2010,500,4840,10,1,9000000,598,2.31,0.52,12,0.07,2876.00,12870.00,10050,20231120,-33.93,6160,20240806,7.79,9920,-33.06,20240621,6160,7.79,20240806,9920,-33.06,20240621,6160,7.79,20240806,2.60,N,038010,500,45 억,,87612,N,N,0,N,00,N
20241121,090441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,-30,5,-0.45,11856530,1763,11.15,6730,6740,6700,8740,4720,6730,6725.20,0.97,0,-35,6950,6840,6760,6650,6570,6800,6610,45,2010,500,4840,10,1,9000000,603,2.33,0.52,12,0.02,2876.00,12870.00,10050,20231120,-33.33,6160,20240806,8.77,9920,-32.46,20240621,6160,8.77,20240806,9920,-32.46,20240621,6160,8.77,20240806,2.60,N,038010,500,45 억,,87612,N,N,0,N,00,N
20241120,160438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,-90,5,-1.32,104752910,15567,76.59,6870,6870,6680,8860,4780,6820,6729.16,1.00,0,-2454,6980,6900,6810,6730,6640,6940,6770,45,2040,500,4910,10,1,9000000,606,2.34,0.52,12,0.17,2876.00,12870.00,10050,20231120,-33.03,6160,20240806,9.25,9920,-32.16,20240621,6160,9.25,20240806,10050,-33.03,20231120,6160,9.25,20240806,2.68,N,038010,500,45 억,,90067,N,N,0,N,00,N
20241120,150446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,-90,5,-1.32,79524780,11805,58.08,6870,6870,6700,8860,4780,6820,6736.53,1.00,0,-2509,6980,6900,6810,6730,6640,6940,6770,45,2040,500,4910,10,1,9000000,606,2.34,0.52,12,0.13,2876.00,12870.00,10050,20231120,-33.03,6160,20240806,9.25,9920,-32.16,20240621,6160,9.25,20240806,10050,-33.03,20231120,6160,9.25,20240806,2.68,N,038010,500,45 억,,90067,N,N,0,N,00,N
20241120,140445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,-60,5,-0.88,71318450,10586,52.09,6870,6870,6700,8860,4780,6820,6737.05,1.00,0,-2444,6980,6900,6810,6730,6640,6940,6770,45,2040,500,4910,10,1,9000000,608,2.35,0.53,12,0.12,2876.00,12870.00,10050,20231120,-32.74,6160,20240806,9.74,9920,-31.85,20240621,6160,9.74,20240806,10050,-32.74,20231120,6160,9.74,20240806,2.68,N,038010,500,45 억,,90067,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 6570 -160 5 -2.38 290840030 44093 278.84 6730 6770 6530 8740 4720 6730 6596.44 0.97 0 5992 6950 6840 6760 6650 6570 6800 6610 45 2010 500 4840 10 1 9000000 591 2.28 0.51 12 0.49 2876.00 12870.00 10050 20231120 -34.63 6160 20240806 6.66 9920 -33.77 20240621 6160 6.66 20240806 9920 -33.77 20240621 6160 6.66 20240806 2.60 N 038010 500 45 억 87612 N N 0 N 00 N
3 20241121 150445 57 100.00 KOSDAQ 금속 N N N N N 6590 -140 5 -2.08 270984640 41071 259.73 6730 6770 6530 8740 4720 6730 6597.96 0.97 0 6527 6950 6840 6760 6650 6570 6800 6610 45 2010 500 4840 10 1 9000000 593 2.29 0.51 12 0.46 2876.00 12870.00 10050 20231120 -34.43 6160 20240806 6.98 9920 -33.57 20240621 6160 6.98 20240806 9920 -33.57 20240621 6160 6.98 20240806 2.60 N 038010 500 45 억 87612 N N 0 N 00 N
4 20241121 140444 57 100.00 KOSDAQ 금속 N N N N N 6600 -130 5 -1.93 199077640 30177 190.84 6730 6770 6530 8740 4720 6730 6597.00 0.97 0 4947 6950 6840 6760 6650 6570 6800 6610 45 2010 500 4840 10 1 9000000 594 2.29 0.51 12 0.34 2876.00 12870.00 10050 20231120 -34.33 6160 20240806 7.14 9920 -33.47 20240621 6160 7.14 20240806 9920 -33.47 20240621 6160 7.14 20240806 2.60 N 038010 500 45 억 87612 N N 0 N 00 N
5 20241121 130440 57 100.00 KOSDAQ 금속 N N N N N 6610 -120 5 -1.78 148120180 22429 141.84 6730 6770 6540 8740 4720 6730 6603.96 0.97 0 3862 6950 6840 6760 6650 6570 6800 6610 45 2010 500 4840 10 1 9000000 595 2.30 0.51 12 0.25 2876.00 12870.00 10050 20231120 -34.23 6160 20240806 7.31 9920 -33.37 20240621 6160 7.31 20240806 9920 -33.37 20240621 6160 7.31 20240806 2.60 N 038010 500 45 억 87612 N N 0 N 00 N
6 20241121 120440 57 100.00 KOSDAQ 금속 N N N N N 6600 -130 5 -1.93 87308820 13157 83.20 6730 6770 6560 8740 4720 6730 6635.92 0.97 0 897 6950 6840 6760 6650 6570 6800 6610 45 2010 500 4840 10 1 9000000 594 2.29 0.51 12 0.15 2876.00 12870.00 10050 20231120 -34.33 6160 20240806 7.14 9920 -33.47 20240621 6160 7.14 20240806 9920 -33.47 20240621 6160 7.14 20240806 2.60 N 038010 500 45 억 87612 N N 0 N 00 N
7 20241121 110439 57 100.00 KOSDAQ 금속 N N N N N 6640 -90 5 -1.34 69681960 10481 66.28 6730 6770 6590 8740 4720 6730 6648.41 0.97 0 955 6950 6840 6760 6650 6570 6800 6610 45 2010 500 4840 10 1 9000000 598 2.31 0.52 12 0.12 2876.00 12870.00 10050 20231120 -33.93 6160 20240806 7.79 9920 -33.06 20240621 6160 7.79 20240806 9920 -33.06 20240621 6160 7.79 20240806 2.60 N 038010 500 45 억 87612 N N 0 N 00 N
8 20241121 100444 57 100.00 KOSDAQ 금속 N N N N N 6640 -90 5 -1.34 41903570 6283 39.73 6730 6770 6590 8740 4720 6730 6669.36 0.97 0 -147 6950 6840 6760 6650 6570 6800 6610 45 2010 500 4840 10 1 9000000 598 2.31 0.52 12 0.07 2876.00 12870.00 10050 20231120 -33.93 6160 20240806 7.79 9920 -33.06 20240621 6160 7.79 20240806 9920 -33.06 20240621 6160 7.79 20240806 2.60 N 038010 500 45 억 87612 N N 0 N 00 N
9 20241121 090441 57 100.00 KOSDAQ 금속 N N N N N 6700 -30 5 -0.45 11856530 1763 11.15 6730 6740 6700 8740 4720 6730 6725.20 0.97 0 -35 6950 6840 6760 6650 6570 6800 6610 45 2010 500 4840 10 1 9000000 603 2.33 0.52 12 0.02 2876.00 12870.00 10050 20231120 -33.33 6160 20240806 8.77 9920 -32.46 20240621 6160 8.77 20240806 9920 -32.46 20240621 6160 8.77 20240806 2.60 N 038010 500 45 억 87612 N N 0 N 00 N
10 20241120 160438 57 100.00 KOSDAQ 금속 N N N N N 6730 -90 5 -1.32 104752910 15567 76.59 6870 6870 6680 8860 4780 6820 6729.16 1.00 0 -2454 6980 6900 6810 6730 6640 6940 6770 45 2040 500 4910 10 1 9000000 606 2.34 0.52 12 0.17 2876.00 12870.00 10050 20231120 -33.03 6160 20240806 9.25 9920 -32.16 20240621 6160 9.25 20240806 10050 -33.03 20231120 6160 9.25 20240806 2.68 N 038010 500 45 억 90067 N N 0 N 00 N
11 20241120 150446 57 100.00 KOSDAQ 금속 N N N N N 6730 -90 5 -1.32 79524780 11805 58.08 6870 6870 6700 8860 4780 6820 6736.53 1.00 0 -2509 6980 6900 6810 6730 6640 6940 6770 45 2040 500 4910 10 1 9000000 606 2.34 0.52 12 0.13 2876.00 12870.00 10050 20231120 -33.03 6160 20240806 9.25 9920 -32.16 20240621 6160 9.25 20240806 10050 -33.03 20231120 6160 9.25 20240806 2.68 N 038010 500 45 억 90067 N N 0 N 00 N
12 20241120 140445 57 100.00 KOSDAQ 금속 N N N N N 6760 -60 5 -0.88 71318450 10586 52.09 6870 6870 6700 8860 4780 6820 6737.05 1.00 0 -2444 6980 6900 6810 6730 6640 6940 6770 45 2040 500 4910 10 1 9000000 608 2.35 0.53 12 0.12 2876.00 12870.00 10050 20231120 -32.74 6160 20240806 9.74 9920 -31.85 20240621 6160 9.74 20240806 10050 -32.74 20231120 6160 9.74 20240806 2.68 N 038010 500 45 억 90067 N N 0 N 00 N