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
069140/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
20241121,160615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1258,-24,5,-1.87,24610585,19688,61.16,1280,1280,1242,1666,898,1282,1250.03,0.00,0,-3010,1309,1295,1268,1254,1227,1302,1261,66,384,500,840,1,1,13102743,165,-0.43,0.43,12,0.15,-2903.00,2948.00,3280,20231122,-61.65,1149,20241115,9.49,2260,-44.34,20240104,1149,9.49,20241115,3280,-61.65,20231122,1149,9.49,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241121,150628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1244,-38,5,-2.96,22574668,18061,56.11,1280,1280,1242,1666,898,1282,1249.91,0.00,0,-2283,1309,1295,1268,1254,1227,1302,1261,66,384,500,840,1,1,13102743,163,-0.43,0.42,12,0.14,-2903.00,2948.00,3280,20231122,-62.07,1149,20241115,8.27,2260,-44.96,20240104,1149,8.27,20241115,3280,-62.07,20231122,1149,8.27,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241121,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1249,-33,5,-2.57,21717514,17373,53.97,1280,1280,1242,1666,898,1282,1250.07,0.00,0,-2143,1309,1295,1268,1254,1227,1302,1261,66,384,500,840,1,1,13102743,164,-0.43,0.42,12,0.13,-2903.00,2948.00,3280,20231122,-61.92,1149,20241115,8.70,2260,-44.73,20240104,1149,8.70,20241115,3280,-61.92,20231122,1149,8.70,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241121,130621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1246,-36,5,-2.81,15467358,12349,38.36,1280,1280,1244,1666,898,1282,1252.52,0.00,0,-1750,1309,1295,1268,1254,1227,1302,1261,66,384,500,840,1,1,13102743,163,-0.43,0.42,12,0.09,-2903.00,2948.00,3280,20231122,-62.01,1149,20241115,8.44,2260,-44.87,20240104,1149,8.44,20241115,3280,-62.01,20231122,1149,8.44,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241121,120622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1245,-37,5,-2.89,14671492,11710,36.38,1280,1280,1244,1666,898,1282,1252.90,0.00,0,-1562,1309,1295,1268,1254,1227,1302,1261,66,384,500,840,1,1,13102743,163,-0.43,0.42,12,0.09,-2903.00,2948.00,3280,20231122,-62.04,1149,20241115,8.36,2260,-44.91,20240104,1149,8.36,20241115,3280,-62.04,20231122,1149,8.36,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241121,110622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1262,-20,5,-1.56,12147701,9686,30.09,1280,1280,1247,1666,898,1282,1254.15,0.00,0,-1207,1309,1295,1268,1254,1227,1302,1261,66,384,500,840,1,1,13102743,165,-0.43,0.43,12,0.07,-2903.00,2948.00,3280,20231122,-61.52,1149,20241115,9.83,2260,-44.16,20240104,1149,9.83,20241115,3280,-61.52,20231122,1149,9.83,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241121,100625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1273,-9,5,-0.70,2799256,2218,6.89,1280,1280,1250,1666,898,1282,1262.06,0.00,0,-512,1309,1295,1268,1254,1227,1302,1261,66,384,500,840,1,1,13102743,167,-0.44,0.43,12,0.02,-2903.00,2948.00,3280,20231122,-61.19,1149,20241115,10.79,2260,-43.67,20240104,1149,10.79,20241115,3280,-61.19,20231122,1149,10.79,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241121,090624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1251,-31,5,-2.42,561641,445,1.38,1280,1280,1250,1666,898,1282,1262.11,0.00,0,-62,1309,1295,1268,1254,1227,1302,1261,66,384,500,840,1,1,13102743,164,-0.43,0.42,12,0.00,-2903.00,2948.00,3280,20231122,-61.86,1149,20241115,8.88,2260,-44.65,20240104,1149,8.88,20241115,3280,-61.86,20231122,1149,8.88,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241120,160618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1282,28,2,2.23,40286583,32190,48.75,1254,1282,1241,1630,878,1254,1251.52,0.00,0,-2842,1322,1288,1249,1215,1176,1305,1232,66,376,500,820,1,1,13102743,168,-0.44,0.43,12,0.25,-2903.00,2948.00,3280,20231122,-60.91,1149,20241115,11.58,2260,-43.27,20240104,1149,11.58,20241115,3280,-60.91,20231122,1149,11.58,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241120,150627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1245,-9,5,-0.72,34768333,27780,42.08,1254,1270,1241,1630,878,1254,1251.56,0.00,0,-2359,1322,1288,1249,1215,1176,1305,1232,66,376,500,820,1,1,13102743,163,-0.43,0.42,12,0.21,-2903.00,2948.00,3280,20231122,-62.04,1149,20241115,8.36,2260,-44.91,20240104,1149,8.36,20241115,3280,-62.04,20231122,1149,8.36,20241115,0.16,N,069140,500,65 억,,0,N,N,0,N,00,N
20241120,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1246,-8,5,-0.64,32798287,26196,39.68,1254,1270,1241,1630,878,1254,1252.03,0.00,0,-2169,1322,1288,1249,1215,1176,1305,1232,66,376,500,820,1,1,13102743,163,-0.43,0.42,12,0.20,-2903.00,2948.00,3280,20231122,-62.01,1149,20241115,8.44,2260,-44.87,20240104,1149,8.44,20241115,3280,-62.01,20231122,1149,8.44,20241115,0.16,N,069140,500,65 억,,0,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 160615 57 100.00 KOSDAQ 금속 N N N N N 1258 -24 5 -1.87 24610585 19688 61.16 1280 1280 1242 1666 898 1282 1250.03 0.00 0 -3010 1309 1295 1268 1254 1227 1302 1261 66 384 500 840 1 1 13102743 165 -0.43 0.43 12 0.15 -2903.00 2948.00 3280 20231122 -61.65 1149 20241115 9.49 2260 -44.34 20240104 1149 9.49 20241115 3280 -61.65 20231122 1149 9.49 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
3 20241121 150628 57 100.00 KOSDAQ 금속 N N N N N 1244 -38 5 -2.96 22574668 18061 56.11 1280 1280 1242 1666 898 1282 1249.91 0.00 0 -2283 1309 1295 1268 1254 1227 1302 1261 66 384 500 840 1 1 13102743 163 -0.43 0.42 12 0.14 -2903.00 2948.00 3280 20231122 -62.07 1149 20241115 8.27 2260 -44.96 20240104 1149 8.27 20241115 3280 -62.07 20231122 1149 8.27 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
4 20241121 140628 57 100.00 KOSDAQ 금속 N N N N N 1249 -33 5 -2.57 21717514 17373 53.97 1280 1280 1242 1666 898 1282 1250.07 0.00 0 -2143 1309 1295 1268 1254 1227 1302 1261 66 384 500 840 1 1 13102743 164 -0.43 0.42 12 0.13 -2903.00 2948.00 3280 20231122 -61.92 1149 20241115 8.70 2260 -44.73 20240104 1149 8.70 20241115 3280 -61.92 20231122 1149 8.70 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
5 20241121 130621 57 100.00 KOSDAQ 금속 N N N N N 1246 -36 5 -2.81 15467358 12349 38.36 1280 1280 1244 1666 898 1282 1252.52 0.00 0 -1750 1309 1295 1268 1254 1227 1302 1261 66 384 500 840 1 1 13102743 163 -0.43 0.42 12 0.09 -2903.00 2948.00 3280 20231122 -62.01 1149 20241115 8.44 2260 -44.87 20240104 1149 8.44 20241115 3280 -62.01 20231122 1149 8.44 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
6 20241121 120622 57 100.00 KOSDAQ 금속 N N N N N 1245 -37 5 -2.89 14671492 11710 36.38 1280 1280 1244 1666 898 1282 1252.90 0.00 0 -1562 1309 1295 1268 1254 1227 1302 1261 66 384 500 840 1 1 13102743 163 -0.43 0.42 12 0.09 -2903.00 2948.00 3280 20231122 -62.04 1149 20241115 8.36 2260 -44.91 20240104 1149 8.36 20241115 3280 -62.04 20231122 1149 8.36 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
7 20241121 110622 57 100.00 KOSDAQ 금속 N N N N N 1262 -20 5 -1.56 12147701 9686 30.09 1280 1280 1247 1666 898 1282 1254.15 0.00 0 -1207 1309 1295 1268 1254 1227 1302 1261 66 384 500 840 1 1 13102743 165 -0.43 0.43 12 0.07 -2903.00 2948.00 3280 20231122 -61.52 1149 20241115 9.83 2260 -44.16 20240104 1149 9.83 20241115 3280 -61.52 20231122 1149 9.83 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
8 20241121 100625 57 100.00 KOSDAQ 금속 N N N N N 1273 -9 5 -0.70 2799256 2218 6.89 1280 1280 1250 1666 898 1282 1262.06 0.00 0 -512 1309 1295 1268 1254 1227 1302 1261 66 384 500 840 1 1 13102743 167 -0.44 0.43 12 0.02 -2903.00 2948.00 3280 20231122 -61.19 1149 20241115 10.79 2260 -43.67 20240104 1149 10.79 20241115 3280 -61.19 20231122 1149 10.79 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
9 20241121 090624 57 100.00 KOSDAQ 금속 N N N N N 1251 -31 5 -2.42 561641 445 1.38 1280 1280 1250 1666 898 1282 1262.11 0.00 0 -62 1309 1295 1268 1254 1227 1302 1261 66 384 500 840 1 1 13102743 164 -0.43 0.42 12 0.00 -2903.00 2948.00 3280 20231122 -61.86 1149 20241115 8.88 2260 -44.65 20240104 1149 8.88 20241115 3280 -61.86 20231122 1149 8.88 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
10 20241120 160618 57 100.00 KOSDAQ 금속 N N N N N 1282 28 2 2.23 40286583 32190 48.75 1254 1282 1241 1630 878 1254 1251.52 0.00 0 -2842 1322 1288 1249 1215 1176 1305 1232 66 376 500 820 1 1 13102743 168 -0.44 0.43 12 0.25 -2903.00 2948.00 3280 20231122 -60.91 1149 20241115 11.58 2260 -43.27 20240104 1149 11.58 20241115 3280 -60.91 20231122 1149 11.58 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
11 20241120 150627 57 100.00 KOSDAQ 금속 N N N N N 1245 -9 5 -0.72 34768333 27780 42.08 1254 1270 1241 1630 878 1254 1251.56 0.00 0 -2359 1322 1288 1249 1215 1176 1305 1232 66 376 500 820 1 1 13102743 163 -0.43 0.42 12 0.21 -2903.00 2948.00 3280 20231122 -62.04 1149 20241115 8.36 2260 -44.91 20240104 1149 8.36 20241115 3280 -62.04 20231122 1149 8.36 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N
12 20241120 140628 57 100.00 KOSDAQ 금속 N N N N N 1246 -8 5 -0.64 32798287 26196 39.68 1254 1270 1241 1630 878 1254 1252.03 0.00 0 -2169 1322 1288 1249 1215 1176 1305 1232 66 376 500 820 1 1 13102743 163 -0.43 0.42 12 0.20 -2903.00 2948.00 3280 20231122 -62.01 1149 20241115 8.44 2260 -44.87 20240104 1149 8.44 20241115 3280 -62.01 20231122 1149 8.44 20241115 0.16 N 069140 500 65 억 0 N N 0 N 00 N