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
081150/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
20241121,160642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-30,5,-1.06,588825605,210366,81.48,2815,2825,2775,3675,1985,2830,2799.04,1.82,0,43392,2886,2857,2816,2787,2746,2872,2802,121,845,500,2090,5,1,24268402,680,-30.43,0.43,12,0.87,-92.00,6498.00,3565,20231115,-21.46,2310,20240805,21.21,3455,-18.96,20240123,2310,21.21,20240805,3455,-18.96,20240123,2310,21.21,20240805,3.94,N,081150,500,121 억,,442749,N,N,0,N,00,N
20241121,150656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-35,5,-1.24,516535870,184520,71.47,2815,2825,2775,3675,1985,2830,2799.35,1.82,0,37467,2886,2857,2816,2787,2746,2872,2802,121,845,500,2090,5,1,24268402,678,-30.38,0.43,12,0.76,-92.00,6498.00,3565,20231115,-21.60,2310,20240805,21.00,3455,-19.10,20240123,2310,21.00,20240805,3455,-19.10,20240123,2310,21.00,20240805,3.94,N,081150,500,121 억,,442749,N,N,0,N,00,N
20241121,140657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,-15,5,-0.53,367200385,131023,50.75,2815,2825,2785,3675,1985,2830,2802.56,1.82,0,20668,2886,2857,2816,2787,2746,2872,2802,121,845,500,2090,5,1,24268402,683,-30.60,0.43,12,0.54,-92.00,6498.00,3565,20231115,-21.04,2310,20240805,21.86,3455,-18.52,20240123,2310,21.86,20240805,3455,-18.52,20240123,2310,21.86,20240805,3.94,N,081150,500,121 억,,442749,N,N,0,N,00,N
20241121,130648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,-20,5,-0.71,295068095,105331,40.80,2815,2825,2785,3675,1985,2830,2801.34,1.82,0,11063,2886,2857,2816,2787,2746,2872,2802,121,845,500,2090,5,1,24268402,682,-30.54,0.43,12,0.43,-92.00,6498.00,3565,20231115,-21.18,2310,20240805,21.65,3455,-18.67,20240123,2310,21.65,20240805,3455,-18.67,20240123,2310,21.65,20240805,3.94,N,081150,500,121 억,,442749,N,N,0,N,00,N
20241121,120648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,-25,5,-0.88,250437535,89395,34.62,2815,2825,2785,3675,1985,2830,2801.47,1.82,0,7525,2886,2857,2816,2787,2746,2872,2802,121,845,500,2090,5,1,24268402,681,-30.49,0.43,12,0.37,-92.00,6498.00,3565,20231115,-21.32,2310,20240805,21.43,3455,-18.81,20240123,2310,21.43,20240805,3455,-18.81,20240123,2310,21.43,20240805,3.94,N,081150,500,121 억,,442749,N,N,0,N,00,N
20241121,110650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,-20,5,-0.71,216590510,77302,29.94,2815,2825,2785,3675,1985,2830,2801.87,1.82,0,3586,2886,2857,2816,2787,2746,2872,2802,121,845,500,2090,5,1,24268402,682,-30.54,0.43,12,0.32,-92.00,6498.00,3565,20231115,-21.18,2310,20240805,21.65,3455,-18.67,20240123,2310,21.65,20240805,3455,-18.67,20240123,2310,21.65,20240805,3.94,N,081150,500,121 억,,442749,N,N,0,N,00,N
20241121,100653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,-20,5,-0.71,118037085,42059,16.29,2815,2825,2785,3675,1985,2830,2806.46,1.82,0,3933,2886,2857,2816,2787,2746,2872,2802,121,845,500,2090,5,1,24268402,682,-30.54,0.43,12,0.17,-92.00,6498.00,3565,20231115,-21.18,2310,20240805,21.65,3455,-18.67,20240123,2310,21.65,20240805,3455,-18.67,20240123,2310,21.65,20240805,3.94,N,081150,500,121 억,,442749,N,N,0,N,00,N
20241121,090652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-30,5,-1.06,30130400,10742,4.16,2815,2820,2785,3675,1985,2830,2804.92,1.82,0,3387,2886,2857,2816,2787,2746,2872,2802,121,845,500,2090,5,1,24268402,680,-30.43,0.43,12,0.04,-92.00,6498.00,3565,20231115,-21.46,2310,20240805,21.21,3455,-18.96,20240123,2310,21.21,20240805,3455,-18.96,20240123,2310,21.21,20240805,3.94,N,081150,500,121 억,,442749,N,N,0,N,00,N
20241120,160645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,5,2,0.18,693639690,246696,64.62,2805,2845,2775,3670,1980,2825,2811.52,1.79,0,8417,2938,2881,2853,2796,2768,2867,2782,121,845,500,2090,5,1,24268402,687,-30.76,0.44,12,1.02,-92.00,6498.00,3565,20231115,-20.62,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,3455,-18.09,20240123,2310,22.51,20240805,4.04,N,081150,500,121 억,,434572,N,N,0,N,00,N
20241120,150655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,5,2,0.18,597083455,212612,55.69,2805,2845,2775,3670,1980,2825,2808.11,1.79,0,13238,2938,2881,2853,2796,2768,2867,2782,121,845,500,2090,5,1,24268402,687,-30.76,0.44,12,0.88,-92.00,6498.00,3565,20231115,-20.62,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,3455,-18.09,20240123,2310,22.51,20240805,4.04,N,081150,500,121 억,,434572,N,N,0,N,00,N
20241120,140656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,5,2,0.18,550030235,195962,51.33,2805,2845,2775,3670,1980,2825,2806.57,1.79,0,11943,2938,2881,2853,2796,2768,2867,2782,121,845,500,2090,5,1,24268402,687,-30.76,0.44,12,0.81,-92.00,6498.00,3565,20231115,-20.62,2310,20240805,22.51,3455,-18.09,20240123,2310,22.51,20240805,3455,-18.09,20240123,2310,22.51,20240805,4.04,N,081150,500,121 억,,434572,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 160642 57 100.00 KOSDAQ 금속 N N N N N 2800 -30 5 -1.06 588825605 210366 81.48 2815 2825 2775 3675 1985 2830 2799.04 1.82 0 43392 2886 2857 2816 2787 2746 2872 2802 121 845 500 2090 5 1 24268402 680 -30.43 0.43 12 0.87 -92.00 6498.00 3565 20231115 -21.46 2310 20240805 21.21 3455 -18.96 20240123 2310 21.21 20240805 3455 -18.96 20240123 2310 21.21 20240805 3.94 N 081150 500 121 억 442749 N N 0 N 00 N
3 20241121 150656 57 100.00 KOSDAQ 금속 N N N N N 2795 -35 5 -1.24 516535870 184520 71.47 2815 2825 2775 3675 1985 2830 2799.35 1.82 0 37467 2886 2857 2816 2787 2746 2872 2802 121 845 500 2090 5 1 24268402 678 -30.38 0.43 12 0.76 -92.00 6498.00 3565 20231115 -21.60 2310 20240805 21.00 3455 -19.10 20240123 2310 21.00 20240805 3455 -19.10 20240123 2310 21.00 20240805 3.94 N 081150 500 121 억 442749 N N 0 N 00 N
4 20241121 140657 57 100.00 KOSDAQ 금속 N N N N N 2815 -15 5 -0.53 367200385 131023 50.75 2815 2825 2785 3675 1985 2830 2802.56 1.82 0 20668 2886 2857 2816 2787 2746 2872 2802 121 845 500 2090 5 1 24268402 683 -30.60 0.43 12 0.54 -92.00 6498.00 3565 20231115 -21.04 2310 20240805 21.86 3455 -18.52 20240123 2310 21.86 20240805 3455 -18.52 20240123 2310 21.86 20240805 3.94 N 081150 500 121 억 442749 N N 0 N 00 N
5 20241121 130648 57 100.00 KOSDAQ 금속 N N N N N 2810 -20 5 -0.71 295068095 105331 40.80 2815 2825 2785 3675 1985 2830 2801.34 1.82 0 11063 2886 2857 2816 2787 2746 2872 2802 121 845 500 2090 5 1 24268402 682 -30.54 0.43 12 0.43 -92.00 6498.00 3565 20231115 -21.18 2310 20240805 21.65 3455 -18.67 20240123 2310 21.65 20240805 3455 -18.67 20240123 2310 21.65 20240805 3.94 N 081150 500 121 억 442749 N N 0 N 00 N
6 20241121 120648 57 100.00 KOSDAQ 금속 N N N N N 2805 -25 5 -0.88 250437535 89395 34.62 2815 2825 2785 3675 1985 2830 2801.47 1.82 0 7525 2886 2857 2816 2787 2746 2872 2802 121 845 500 2090 5 1 24268402 681 -30.49 0.43 12 0.37 -92.00 6498.00 3565 20231115 -21.32 2310 20240805 21.43 3455 -18.81 20240123 2310 21.43 20240805 3455 -18.81 20240123 2310 21.43 20240805 3.94 N 081150 500 121 억 442749 N N 0 N 00 N
7 20241121 110650 57 100.00 KOSDAQ 금속 N N N N N 2810 -20 5 -0.71 216590510 77302 29.94 2815 2825 2785 3675 1985 2830 2801.87 1.82 0 3586 2886 2857 2816 2787 2746 2872 2802 121 845 500 2090 5 1 24268402 682 -30.54 0.43 12 0.32 -92.00 6498.00 3565 20231115 -21.18 2310 20240805 21.65 3455 -18.67 20240123 2310 21.65 20240805 3455 -18.67 20240123 2310 21.65 20240805 3.94 N 081150 500 121 억 442749 N N 0 N 00 N
8 20241121 100653 57 100.00 KOSDAQ 금속 N N N N N 2810 -20 5 -0.71 118037085 42059 16.29 2815 2825 2785 3675 1985 2830 2806.46 1.82 0 3933 2886 2857 2816 2787 2746 2872 2802 121 845 500 2090 5 1 24268402 682 -30.54 0.43 12 0.17 -92.00 6498.00 3565 20231115 -21.18 2310 20240805 21.65 3455 -18.67 20240123 2310 21.65 20240805 3455 -18.67 20240123 2310 21.65 20240805 3.94 N 081150 500 121 억 442749 N N 0 N 00 N
9 20241121 090652 57 100.00 KOSDAQ 금속 N N N N N 2800 -30 5 -1.06 30130400 10742 4.16 2815 2820 2785 3675 1985 2830 2804.92 1.82 0 3387 2886 2857 2816 2787 2746 2872 2802 121 845 500 2090 5 1 24268402 680 -30.43 0.43 12 0.04 -92.00 6498.00 3565 20231115 -21.46 2310 20240805 21.21 3455 -18.96 20240123 2310 21.21 20240805 3455 -18.96 20240123 2310 21.21 20240805 3.94 N 081150 500 121 억 442749 N N 0 N 00 N
10 20241120 160645 57 100.00 KOSDAQ 금속 N N N N N 2830 5 2 0.18 693639690 246696 64.62 2805 2845 2775 3670 1980 2825 2811.52 1.79 0 8417 2938 2881 2853 2796 2768 2867 2782 121 845 500 2090 5 1 24268402 687 -30.76 0.44 12 1.02 -92.00 6498.00 3565 20231115 -20.62 2310 20240805 22.51 3455 -18.09 20240123 2310 22.51 20240805 3455 -18.09 20240123 2310 22.51 20240805 4.04 N 081150 500 121 억 434572 N N 0 N 00 N
11 20241120 150655 57 100.00 KOSDAQ 금속 N N N N N 2830 5 2 0.18 597083455 212612 55.69 2805 2845 2775 3670 1980 2825 2808.11 1.79 0 13238 2938 2881 2853 2796 2768 2867 2782 121 845 500 2090 5 1 24268402 687 -30.76 0.44 12 0.88 -92.00 6498.00 3565 20231115 -20.62 2310 20240805 22.51 3455 -18.09 20240123 2310 22.51 20240805 3455 -18.09 20240123 2310 22.51 20240805 4.04 N 081150 500 121 억 434572 N N 0 N 00 N
12 20241120 140656 57 100.00 KOSDAQ 금속 N N N N N 2830 5 2 0.18 550030235 195962 51.33 2805 2845 2775 3670 1980 2825 2806.57 1.79 0 11943 2938 2881 2853 2796 2768 2867 2782 121 845 500 2090 5 1 24268402 687 -30.76 0.44 12 0.81 -92.00 6498.00 3565 20231115 -20.62 2310 20240805 22.51 3455 -18.09 20240123 2310 22.51 20240805 3455 -18.09 20240123 2310 22.51 20240805 4.04 N 081150 500 121 억 434572 N N 0 N 00 N