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
054540/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
20241121,160534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,-115,5,-2.60,442106440,102115,57.54,4420,4480,4275,5730,3095,4415,4329.55,2.55,0,-16783,4558,4486,4388,4316,4218,4522,4352,75,1315,500,3090,5,1,13000000,559,9.27,0.78,12,0.79,464.00,5506.00,6110,20240809,-29.62,3575,20240416,20.28,6110,-29.62,20240809,3575,20.28,20240416,6110,-29.62,20240809,3575,20.28,20240416,3.12,N,054540,500,75 억,,331258,N,N,0,N,00,N
20241121,150544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,-100,5,-2.27,413997600,95584,53.86,4420,4480,4275,5730,3095,4415,4331.24,2.55,0,-15152,4558,4486,4388,4316,4218,4522,4352,75,1315,500,3090,5,1,13000000,561,9.30,0.78,12,0.74,464.00,5506.00,6110,20240809,-29.38,3575,20240416,20.70,6110,-29.38,20240809,3575,20.70,20240416,6110,-29.38,20240809,3575,20.70,20240416,3.12,N,054540,500,75 억,,331258,N,N,0,N,00,N
20241121,140545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,-120,5,-2.72,396425275,91509,51.57,4420,4480,4275,5730,3095,4415,4332.09,2.55,0,-13622,4558,4486,4388,4316,4218,4522,4352,75,1315,500,3090,5,1,13000000,558,9.26,0.78,12,0.70,464.00,5506.00,6110,20240809,-29.71,3575,20240416,20.14,6110,-29.71,20240809,3575,20.14,20240416,6110,-29.71,20240809,3575,20.14,20240416,3.12,N,054540,500,75 억,,331258,N,N,0,N,00,N
20241121,130540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,-115,5,-2.60,372091045,85844,48.37,4420,4480,4280,5730,3095,4415,4334.50,2.55,0,-13251,4558,4486,4388,4316,4218,4522,4352,75,1315,500,3090,5,1,13000000,559,9.27,0.78,12,0.66,464.00,5506.00,6110,20240809,-29.62,3575,20240416,20.28,6110,-29.62,20240809,3575,20.28,20240416,6110,-29.62,20240809,3575,20.28,20240416,3.12,N,054540,500,75 억,,331258,N,N,0,N,00,N
20241121,120540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,-120,5,-2.72,335988175,77424,43.63,4420,4480,4290,5730,3095,4415,4339.59,2.55,0,-8101,4558,4486,4388,4316,4218,4522,4352,75,1315,500,3090,5,1,13000000,558,9.26,0.78,12,0.60,464.00,5506.00,6110,20240809,-29.71,3575,20240416,20.14,6110,-29.71,20240809,3575,20.14,20240416,6110,-29.71,20240809,3575,20.14,20240416,3.12,N,054540,500,75 억,,331258,N,N,0,N,00,N
20241121,110539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,-75,5,-1.70,254574615,58489,32.96,4420,4480,4300,5730,3095,4415,4352.52,2.55,0,-1483,4558,4486,4388,4316,4218,4522,4352,75,1315,500,3090,5,1,13000000,564,9.35,0.79,12,0.45,464.00,5506.00,6110,20240809,-28.97,3575,20240416,21.40,6110,-28.97,20240809,3575,21.40,20240416,6110,-28.97,20240809,3575,21.40,20240416,3.12,N,054540,500,75 억,,331258,N,N,0,N,00,N
20241121,100543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,-55,5,-1.25,143355485,32714,18.43,4420,4480,4320,5730,3095,4415,4382.08,2.55,0,-6861,4558,4486,4388,4316,4218,4522,4352,75,1315,500,3090,5,1,13000000,567,9.40,0.79,12,0.25,464.00,5506.00,6110,20240809,-28.64,3575,20240416,21.96,6110,-28.64,20240809,3575,21.96,20240416,6110,-28.64,20240809,3575,21.96,20240416,3.12,N,054540,500,75 억,,331258,N,N,0,N,00,N
20241121,090543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,35,2,0.79,25301360,5678,3.20,4420,4480,4415,5730,3095,4415,4456.03,2.55,0,-3530,4558,4486,4388,4316,4218,4522,4352,75,1315,500,3090,5,1,13000000,579,9.59,0.81,12,0.04,464.00,5506.00,6110,20240809,-27.17,3575,20240416,24.48,6110,-27.17,20240809,3575,24.48,20240416,6110,-27.17,20240809,3575,24.48,20240416,3.12,N,054540,500,75 억,,331258,N,N,0,N,00,N
20241120,160536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,90,2,2.08,778151410,177026,156.32,4330,4460,4290,5620,3030,4325,4395.66,2.48,0,9795,4421,4372,4326,4277,4231,4397,4302,75,1295,500,3020,5,1,13000000,574,9.52,0.80,12,1.36,464.00,5506.00,6110,20240809,-27.74,3575,20240416,23.50,6110,-27.74,20240809,3575,23.50,20240416,6110,-27.74,20240809,3575,23.50,20240416,3.08,N,054540,500,75 억,,321936,N,N,0,N,00,N
20241120,150547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,115,2,2.66,730725330,166302,146.85,4330,4460,4290,5620,3030,4325,4393.97,2.48,0,10548,4421,4372,4326,4277,4231,4397,4302,75,1295,500,3020,5,1,13000000,577,9.57,0.81,12,1.28,464.00,5506.00,6110,20240809,-27.33,3575,20240416,24.20,6110,-27.33,20240809,3575,24.20,20240416,6110,-27.33,20240809,3575,24.20,20240416,3.08,N,054540,500,75 억,,321936,N,N,0,N,00,N
20241120,140546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,80,2,1.85,514232940,117421,103.69,4330,4435,4290,5620,3030,4325,4379.39,2.48,0,6291,4421,4372,4326,4277,4231,4397,4302,75,1295,500,3020,5,1,13000000,573,9.49,0.80,12,0.90,464.00,5506.00,6110,20240809,-27.91,3575,20240416,23.22,6110,-27.91,20240809,3575,23.22,20240416,6110,-27.91,20240809,3575,23.22,20240416,3.08,N,054540,500,75 억,,321936,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 160534 57 100.00 KOSDAQ 금속 N N N N N 4300 -115 5 -2.60 442106440 102115 57.54 4420 4480 4275 5730 3095 4415 4329.55 2.55 0 -16783 4558 4486 4388 4316 4218 4522 4352 75 1315 500 3090 5 1 13000000 559 9.27 0.78 12 0.79 464.00 5506.00 6110 20240809 -29.62 3575 20240416 20.28 6110 -29.62 20240809 3575 20.28 20240416 6110 -29.62 20240809 3575 20.28 20240416 3.12 N 054540 500 75 억 331258 N N 0 N 00 N
3 20241121 150544 57 100.00 KOSDAQ 금속 N N N N N 4315 -100 5 -2.27 413997600 95584 53.86 4420 4480 4275 5730 3095 4415 4331.24 2.55 0 -15152 4558 4486 4388 4316 4218 4522 4352 75 1315 500 3090 5 1 13000000 561 9.30 0.78 12 0.74 464.00 5506.00 6110 20240809 -29.38 3575 20240416 20.70 6110 -29.38 20240809 3575 20.70 20240416 6110 -29.38 20240809 3575 20.70 20240416 3.12 N 054540 500 75 억 331258 N N 0 N 00 N
4 20241121 140545 57 100.00 KOSDAQ 금속 N N N N N 4295 -120 5 -2.72 396425275 91509 51.57 4420 4480 4275 5730 3095 4415 4332.09 2.55 0 -13622 4558 4486 4388 4316 4218 4522 4352 75 1315 500 3090 5 1 13000000 558 9.26 0.78 12 0.70 464.00 5506.00 6110 20240809 -29.71 3575 20240416 20.14 6110 -29.71 20240809 3575 20.14 20240416 6110 -29.71 20240809 3575 20.14 20240416 3.12 N 054540 500 75 억 331258 N N 0 N 00 N
5 20241121 130540 57 100.00 KOSDAQ 금속 N N N N N 4300 -115 5 -2.60 372091045 85844 48.37 4420 4480 4280 5730 3095 4415 4334.50 2.55 0 -13251 4558 4486 4388 4316 4218 4522 4352 75 1315 500 3090 5 1 13000000 559 9.27 0.78 12 0.66 464.00 5506.00 6110 20240809 -29.62 3575 20240416 20.28 6110 -29.62 20240809 3575 20.28 20240416 6110 -29.62 20240809 3575 20.28 20240416 3.12 N 054540 500 75 억 331258 N N 0 N 00 N
6 20241121 120540 57 100.00 KOSDAQ 금속 N N N N N 4295 -120 5 -2.72 335988175 77424 43.63 4420 4480 4290 5730 3095 4415 4339.59 2.55 0 -8101 4558 4486 4388 4316 4218 4522 4352 75 1315 500 3090 5 1 13000000 558 9.26 0.78 12 0.60 464.00 5506.00 6110 20240809 -29.71 3575 20240416 20.14 6110 -29.71 20240809 3575 20.14 20240416 6110 -29.71 20240809 3575 20.14 20240416 3.12 N 054540 500 75 억 331258 N N 0 N 00 N
7 20241121 110539 57 100.00 KOSDAQ 금속 N N N N N 4340 -75 5 -1.70 254574615 58489 32.96 4420 4480 4300 5730 3095 4415 4352.52 2.55 0 -1483 4558 4486 4388 4316 4218 4522 4352 75 1315 500 3090 5 1 13000000 564 9.35 0.79 12 0.45 464.00 5506.00 6110 20240809 -28.97 3575 20240416 21.40 6110 -28.97 20240809 3575 21.40 20240416 6110 -28.97 20240809 3575 21.40 20240416 3.12 N 054540 500 75 억 331258 N N 0 N 00 N
8 20241121 100543 57 100.00 KOSDAQ 금속 N N N N N 4360 -55 5 -1.25 143355485 32714 18.43 4420 4480 4320 5730 3095 4415 4382.08 2.55 0 -6861 4558 4486 4388 4316 4218 4522 4352 75 1315 500 3090 5 1 13000000 567 9.40 0.79 12 0.25 464.00 5506.00 6110 20240809 -28.64 3575 20240416 21.96 6110 -28.64 20240809 3575 21.96 20240416 6110 -28.64 20240809 3575 21.96 20240416 3.12 N 054540 500 75 억 331258 N N 0 N 00 N
9 20241121 090543 57 100.00 KOSDAQ 금속 N N N N N 4450 35 2 0.79 25301360 5678 3.20 4420 4480 4415 5730 3095 4415 4456.03 2.55 0 -3530 4558 4486 4388 4316 4218 4522 4352 75 1315 500 3090 5 1 13000000 579 9.59 0.81 12 0.04 464.00 5506.00 6110 20240809 -27.17 3575 20240416 24.48 6110 -27.17 20240809 3575 24.48 20240416 6110 -27.17 20240809 3575 24.48 20240416 3.12 N 054540 500 75 억 331258 N N 0 N 00 N
10 20241120 160536 57 100.00 KOSDAQ 금속 N N N N N 4415 90 2 2.08 778151410 177026 156.32 4330 4460 4290 5620 3030 4325 4395.66 2.48 0 9795 4421 4372 4326 4277 4231 4397 4302 75 1295 500 3020 5 1 13000000 574 9.52 0.80 12 1.36 464.00 5506.00 6110 20240809 -27.74 3575 20240416 23.50 6110 -27.74 20240809 3575 23.50 20240416 6110 -27.74 20240809 3575 23.50 20240416 3.08 N 054540 500 75 억 321936 N N 0 N 00 N
11 20241120 150547 57 100.00 KOSDAQ 금속 N N N N N 4440 115 2 2.66 730725330 166302 146.85 4330 4460 4290 5620 3030 4325 4393.97 2.48 0 10548 4421 4372 4326 4277 4231 4397 4302 75 1295 500 3020 5 1 13000000 577 9.57 0.81 12 1.28 464.00 5506.00 6110 20240809 -27.33 3575 20240416 24.20 6110 -27.33 20240809 3575 24.20 20240416 6110 -27.33 20240809 3575 24.20 20240416 3.08 N 054540 500 75 억 321936 N N 0 N 00 N
12 20241120 140546 57 100.00 KOSDAQ 금속 N N N N N 4405 80 2 1.85 514232940 117421 103.69 4330 4435 4290 5620 3030 4325 4379.39 2.48 0 6291 4421 4372 4326 4277 4231 4397 4302 75 1295 500 3020 5 1 13000000 573 9.49 0.80 12 0.90 464.00 5506.00 6110 20240809 -27.91 3575 20240416 23.22 6110 -27.91 20240809 3575 23.22 20240416 6110 -27.91 20240809 3575 23.22 20240416 3.08 N 054540 500 75 억 321936 N N 0 N 00 N