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
090410/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
20241121,160706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1660,16,2,0.97,816418770,489280,183.75,1664,1690,1642,2135,1151,1644,1668.62,1.11,0,-14557,1676,1660,1630,1614,1584,1668,1622,46,491,100,1150,1,1,46084095,765,3.17,0.67,12,1.06,523.00,2473.00,2210,20231214,-24.89,1352,20240909,22.78,2055,-19.22,20240111,1352,22.78,20240909,2210,-24.89,20231214,1352,22.78,20240909,4.43,N,090410,100,46 억,,510025,N,N,0,N,00,N
20241121,150721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1659,15,2,0.91,748016767,448032,168.26,1664,1690,1642,2135,1151,1644,1669.56,1.11,0,-13152,1676,1660,1630,1614,1584,1668,1622,46,491,100,1150,1,1,46084095,765,3.17,0.67,12,0.97,523.00,2473.00,2210,20231214,-24.93,1352,20240909,22.71,2055,-19.27,20240111,1352,22.71,20240909,2210,-24.93,20231214,1352,22.71,20240909,4.43,N,090410,100,46 억,,510025,N,N,0,N,00,N
20241121,140722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1662,18,2,1.09,659974962,395034,148.36,1664,1690,1642,2135,1151,1644,1670.68,1.11,0,-10495,1676,1660,1630,1614,1584,1668,1622,46,491,100,1150,1,1,46084095,766,3.18,0.67,12,0.86,523.00,2473.00,2210,20231214,-24.80,1352,20240909,22.93,2055,-19.12,20240111,1352,22.93,20240909,2210,-24.80,20231214,1352,22.93,20240909,4.43,N,090410,100,46 억,,510025,N,N,0,N,00,N
20241121,130714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1672,28,2,1.70,525206723,314806,118.23,1664,1690,1642,2135,1151,1644,1668.35,1.11,0,-28802,1676,1660,1630,1614,1584,1668,1622,46,491,100,1150,1,1,46084095,771,3.20,0.68,12,0.68,523.00,2473.00,2210,20231214,-24.34,1352,20240909,23.67,2055,-18.64,20240111,1352,23.67,20240909,2210,-24.34,20231214,1352,23.67,20240909,4.43,N,090410,100,46 억,,510025,N,N,0,N,00,N
20241121,120715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1644,0,3,0.00,454591734,272223,102.24,1664,1690,1644,2135,1151,1644,1669.92,1.11,0,-38145,1676,1660,1630,1614,1584,1668,1622,46,491,100,1150,1,1,46084095,758,3.14,0.66,12,0.59,523.00,2473.00,2210,20231214,-25.61,1352,20240909,21.60,2055,-20.00,20240111,1352,21.60,20240909,2210,-25.61,20231214,1352,21.60,20240909,4.43,N,090410,100,46 억,,510025,N,N,0,N,00,N
20241121,110717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1671,27,2,1.64,397493900,237781,89.30,1664,1690,1655,2135,1151,1644,1671.68,1.11,0,-30968,1676,1660,1630,1614,1584,1668,1622,46,491,100,1150,1,1,46084095,770,3.20,0.68,12,0.52,523.00,2473.00,2210,20231214,-24.39,1352,20240909,23.59,2055,-18.69,20240111,1352,23.59,20240909,2210,-24.39,20231214,1352,23.59,20240909,4.43,N,090410,100,46 억,,510025,N,N,0,N,00,N
20241121,100718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1671,27,2,1.64,323758597,193584,72.70,1664,1690,1655,2135,1151,1644,1672.45,1.11,0,-9373,1676,1660,1630,1614,1584,1668,1622,46,491,100,1150,1,1,46084095,770,3.20,0.68,12,0.42,523.00,2473.00,2210,20231214,-24.39,1352,20240909,23.59,2055,-18.69,20240111,1352,23.59,20240909,2210,-24.39,20231214,1352,23.59,20240909,4.43,N,090410,100,46 억,,510025,N,N,0,N,00,N
20241121,090718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1668,24,2,1.46,63956536,38411,14.43,1664,1669,1655,2135,1151,1644,1665.06,1.11,0,10913,1676,1660,1630,1614,1584,1668,1622,46,491,100,1150,1,1,46084095,769,3.19,0.67,12,0.08,523.00,2473.00,2210,20231214,-24.52,1352,20240909,23.37,2055,-18.83,20240111,1352,23.37,20240909,2210,-24.52,20231214,1352,23.37,20240909,4.43,N,090410,100,46 억,,510025,N,N,0,N,00,N
20241120,160711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1644,25,2,1.54,412508964,254707,51.51,1618,1646,1600,2100,1134,1619,1619.54,1.07,0,16357,1717,1668,1633,1584,1549,1650,1566,46,481,100,1130,1,1,46084095,758,3.14,0.66,12,0.55,523.00,2473.00,2210,20231214,-25.61,1352,20240909,21.60,2055,-20.00,20240111,1352,21.60,20240909,2210,-25.61,20231214,1352,21.60,20240909,4.12,N,090410,100,46 억,,493719,N,N,0,N,00,N
20241120,150720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1641,22,2,1.36,361911381,223868,45.27,1618,1646,1600,2100,1134,1619,1616.62,1.07,0,33911,1717,1668,1633,1584,1549,1650,1566,46,481,100,1130,1,1,46084095,756,3.14,0.66,12,0.49,523.00,2473.00,2210,20231214,-25.75,1352,20240909,21.38,2055,-20.15,20240111,1352,21.38,20240909,2210,-25.75,20231214,1352,21.38,20240909,4.12,N,090410,100,46 억,,493719,N,N,0,N,00,N
20241120,140722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1627,8,2,0.49,283269279,175790,35.55,1618,1630,1600,2100,1134,1619,1611.39,1.07,0,21866,1717,1668,1633,1584,1549,1650,1566,46,481,100,1130,1,1,46084095,750,3.11,0.66,12,0.38,523.00,2473.00,2210,20231214,-26.38,1352,20240909,20.34,2055,-20.83,20240111,1352,20.34,20240909,2210,-26.38,20231214,1352,20.34,20240909,4.12,N,090410,100,46 억,,493719,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 160706 57 100.00 KOSDAQ 금속 N N N N N 1660 16 2 0.97 816418770 489280 183.75 1664 1690 1642 2135 1151 1644 1668.62 1.11 0 -14557 1676 1660 1630 1614 1584 1668 1622 46 491 100 1150 1 1 46084095 765 3.17 0.67 12 1.06 523.00 2473.00 2210 20231214 -24.89 1352 20240909 22.78 2055 -19.22 20240111 1352 22.78 20240909 2210 -24.89 20231214 1352 22.78 20240909 4.43 N 090410 100 46 억 510025 N N 0 N 00 N
3 20241121 150721 57 100.00 KOSDAQ 금속 N N N N N 1659 15 2 0.91 748016767 448032 168.26 1664 1690 1642 2135 1151 1644 1669.56 1.11 0 -13152 1676 1660 1630 1614 1584 1668 1622 46 491 100 1150 1 1 46084095 765 3.17 0.67 12 0.97 523.00 2473.00 2210 20231214 -24.93 1352 20240909 22.71 2055 -19.27 20240111 1352 22.71 20240909 2210 -24.93 20231214 1352 22.71 20240909 4.43 N 090410 100 46 억 510025 N N 0 N 00 N
4 20241121 140722 57 100.00 KOSDAQ 금속 N N N N N 1662 18 2 1.09 659974962 395034 148.36 1664 1690 1642 2135 1151 1644 1670.68 1.11 0 -10495 1676 1660 1630 1614 1584 1668 1622 46 491 100 1150 1 1 46084095 766 3.18 0.67 12 0.86 523.00 2473.00 2210 20231214 -24.80 1352 20240909 22.93 2055 -19.12 20240111 1352 22.93 20240909 2210 -24.80 20231214 1352 22.93 20240909 4.43 N 090410 100 46 억 510025 N N 0 N 00 N
5 20241121 130714 57 100.00 KOSDAQ 금속 N N N N N 1672 28 2 1.70 525206723 314806 118.23 1664 1690 1642 2135 1151 1644 1668.35 1.11 0 -28802 1676 1660 1630 1614 1584 1668 1622 46 491 100 1150 1 1 46084095 771 3.20 0.68 12 0.68 523.00 2473.00 2210 20231214 -24.34 1352 20240909 23.67 2055 -18.64 20240111 1352 23.67 20240909 2210 -24.34 20231214 1352 23.67 20240909 4.43 N 090410 100 46 억 510025 N N 0 N 00 N
6 20241121 120715 57 100.00 KOSDAQ 금속 N N N N N 1644 0 3 0.00 454591734 272223 102.24 1664 1690 1644 2135 1151 1644 1669.92 1.11 0 -38145 1676 1660 1630 1614 1584 1668 1622 46 491 100 1150 1 1 46084095 758 3.14 0.66 12 0.59 523.00 2473.00 2210 20231214 -25.61 1352 20240909 21.60 2055 -20.00 20240111 1352 21.60 20240909 2210 -25.61 20231214 1352 21.60 20240909 4.43 N 090410 100 46 억 510025 N N 0 N 00 N
7 20241121 110717 57 100.00 KOSDAQ 금속 N N N N N 1671 27 2 1.64 397493900 237781 89.30 1664 1690 1655 2135 1151 1644 1671.68 1.11 0 -30968 1676 1660 1630 1614 1584 1668 1622 46 491 100 1150 1 1 46084095 770 3.20 0.68 12 0.52 523.00 2473.00 2210 20231214 -24.39 1352 20240909 23.59 2055 -18.69 20240111 1352 23.59 20240909 2210 -24.39 20231214 1352 23.59 20240909 4.43 N 090410 100 46 억 510025 N N 0 N 00 N
8 20241121 100718 57 100.00 KOSDAQ 금속 N N N N N 1671 27 2 1.64 323758597 193584 72.70 1664 1690 1655 2135 1151 1644 1672.45 1.11 0 -9373 1676 1660 1630 1614 1584 1668 1622 46 491 100 1150 1 1 46084095 770 3.20 0.68 12 0.42 523.00 2473.00 2210 20231214 -24.39 1352 20240909 23.59 2055 -18.69 20240111 1352 23.59 20240909 2210 -24.39 20231214 1352 23.59 20240909 4.43 N 090410 100 46 억 510025 N N 0 N 00 N
9 20241121 090718 57 100.00 KOSDAQ 금속 N N N N N 1668 24 2 1.46 63956536 38411 14.43 1664 1669 1655 2135 1151 1644 1665.06 1.11 0 10913 1676 1660 1630 1614 1584 1668 1622 46 491 100 1150 1 1 46084095 769 3.19 0.67 12 0.08 523.00 2473.00 2210 20231214 -24.52 1352 20240909 23.37 2055 -18.83 20240111 1352 23.37 20240909 2210 -24.52 20231214 1352 23.37 20240909 4.43 N 090410 100 46 억 510025 N N 0 N 00 N
10 20241120 160711 57 100.00 KOSDAQ 금속 N N N N N 1644 25 2 1.54 412508964 254707 51.51 1618 1646 1600 2100 1134 1619 1619.54 1.07 0 16357 1717 1668 1633 1584 1549 1650 1566 46 481 100 1130 1 1 46084095 758 3.14 0.66 12 0.55 523.00 2473.00 2210 20231214 -25.61 1352 20240909 21.60 2055 -20.00 20240111 1352 21.60 20240909 2210 -25.61 20231214 1352 21.60 20240909 4.12 N 090410 100 46 억 493719 N N 0 N 00 N
11 20241120 150720 57 100.00 KOSDAQ 금속 N N N N N 1641 22 2 1.36 361911381 223868 45.27 1618 1646 1600 2100 1134 1619 1616.62 1.07 0 33911 1717 1668 1633 1584 1549 1650 1566 46 481 100 1130 1 1 46084095 756 3.14 0.66 12 0.49 523.00 2473.00 2210 20231214 -25.75 1352 20240909 21.38 2055 -20.15 20240111 1352 21.38 20240909 2210 -25.75 20231214 1352 21.38 20240909 4.12 N 090410 100 46 억 493719 N N 0 N 00 N
12 20241120 140722 57 100.00 KOSDAQ 금속 N N N N N 1627 8 2 0.49 283269279 175790 35.55 1618 1630 1600 2100 1134 1619 1611.39 1.07 0 21866 1717 1668 1633 1584 1549 1650 1566 46 481 100 1130 1 1 46084095 750 3.11 0.66 12 0.38 523.00 2473.00 2210 20231214 -26.38 1352 20240909 20.34 2055 -20.83 20240111 1352 20.34 20240909 2210 -26.38 20231214 1352 20.34 20240909 4.12 N 090410 100 46 억 493719 N N 0 N 00 N