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
095190/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
20241121,160721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1879,-71,5,-3.64,363627013,191778,199.59,1940,1940,1873,2535,1365,1950,1896.08,1.04,0,-51885,2009,1979,1940,1910,1871,1960,1891,227,585,500,1320,1,1,45319772,852,-35.45,1.05,12,0.42,-53.00,1798.00,3920,20240626,-52.07,1832,20241115,2.57,3920,-52.07,20240626,1832,2.57,20241115,3920,-52.07,20240626,1832,2.57,20241115,0.33,N,095190,500,226 억,,472284,N,N,14,N,00,N
20241121,150736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1878,-72,5,-3.69,351831152,185498,193.06,1940,1940,1873,2535,1365,1950,1896.68,1.04,0,-50795,2009,1979,1940,1910,1871,1960,1891,227,585,500,1320,1,1,45319772,851,-35.43,1.04,12,0.41,-53.00,1798.00,3920,20240626,-52.09,1832,20241115,2.51,3920,-52.09,20240626,1832,2.51,20241115,3920,-52.09,20240626,1832,2.51,20241115,0.33,N,095190,500,226 억,,472284,N,N,16,N,00,N
20241121,140737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1889,-61,5,-3.13,314511363,165656,172.41,1940,1940,1873,2535,1365,1950,1898.58,1.04,0,-48465,2009,1979,1940,1910,1871,1960,1891,227,585,500,1320,1,1,45319772,856,-35.64,1.05,12,0.37,-53.00,1798.00,3920,20240626,-51.81,1832,20241115,3.11,3920,-51.81,20240626,1832,3.11,20241115,3920,-51.81,20240626,1832,3.11,20241115,0.33,N,095190,500,226 억,,472284,N,N,16,N,00,N
20241121,130728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1899,-51,5,-2.62,234146289,123049,128.06,1940,1940,1885,2535,1365,1950,1902.87,1.04,0,-46323,2009,1979,1940,1910,1871,1960,1891,227,585,500,1320,1,1,45319772,861,-35.83,1.06,12,0.27,-53.00,1798.00,3920,20240626,-51.56,1832,20241115,3.66,3920,-51.56,20240626,1832,3.66,20241115,3920,-51.56,20240626,1832,3.66,20241115,0.33,N,095190,500,226 억,,472284,N,N,16,N,00,N
20241121,120729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1891,-59,5,-3.03,218521356,114793,119.47,1940,1940,1885,2535,1365,1950,1903.61,1.04,0,-42737,2009,1979,1940,1910,1871,1960,1891,227,585,500,1320,1,1,45319772,857,-35.68,1.05,12,0.25,-53.00,1798.00,3920,20240626,-51.76,1832,20241115,3.22,3920,-51.76,20240626,1832,3.22,20241115,3920,-51.76,20240626,1832,3.22,20241115,0.33,N,095190,500,226 억,,472284,N,N,16,N,00,N
20241121,110732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1907,-43,5,-2.21,132840106,69595,72.43,1940,1940,1899,2535,1365,1950,1908.76,1.04,0,-17522,2009,1979,1940,1910,1871,1960,1891,227,585,500,1320,1,1,45319772,864,-35.98,1.06,12,0.15,-53.00,1798.00,3920,20240626,-51.35,1832,20241115,4.09,3920,-51.35,20240626,1832,4.09,20241115,3920,-51.35,20240626,1832,4.09,20241115,0.33,N,095190,500,226 억,,472284,N,N,16,N,00,N
20241121,100732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,-39,5,-2.00,73754674,38606,40.18,1940,1940,1903,2535,1365,1950,1910.45,1.04,0,-8993,2009,1979,1940,1910,1871,1960,1891,227,585,500,1320,1,1,45319772,866,-36.06,1.06,12,0.09,-53.00,1798.00,3920,20240626,-51.25,1832,20241115,4.31,3920,-51.25,20240626,1832,4.31,20241115,3920,-51.25,20240626,1832,4.31,20241115,0.33,N,095190,500,226 억,,472284,N,N,16,N,00,N
20241121,090733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1919,-31,5,-1.59,1134390,585,0.61,1940,1940,1919,2535,1365,1950,1939.13,1.04,0,-135,2009,1979,1940,1910,1871,1960,1891,227,585,500,1320,1,1,45319772,870,-36.21,1.07,12,0.00,-53.00,1798.00,3920,20240626,-51.05,1832,20241115,4.75,3920,-51.05,20240626,1832,4.75,20241115,3920,-51.05,20240626,1832,4.75,20241115,0.33,N,095190,500,226 억,,472284,N,N,16,N,00,N
20241120,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1950,19,2,0.98,183779640,95526,134.01,1970,1970,1901,2510,1352,1931,1923.87,0.98,0,26594,1992,1961,1946,1915,1900,1954,1908,227,579,500,1310,1,1,45319772,884,-36.79,1.08,12,0.21,-53.00,1798.00,3920,20240626,-50.26,1832,20241115,6.44,3920,-50.26,20240626,1832,6.44,20241115,3920,-50.26,20240626,1832,6.44,20241115,0.33,N,095190,500,226 억,,445690,N,N,16,N,00,N
20241120,150735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1937,6,2,0.31,177316137,92203,129.35,1970,1970,1901,2510,1352,1931,1923.11,0.98,0,25792,1992,1961,1946,1915,1900,1954,1908,227,579,500,1310,1,1,45319772,878,-36.55,1.08,12,0.20,-53.00,1798.00,3920,20240626,-50.59,1832,20241115,5.73,3920,-50.59,20240626,1832,5.73,20241115,3920,-50.59,20240626,1832,5.73,20241115,0.33,N,095190,500,226 억,,445690,N,N,36,N,00,N
20241120,140737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1935,4,2,0.21,150716843,78449,110.05,1970,1970,1901,2510,1352,1931,1921.21,0.98,0,17957,1992,1961,1946,1915,1900,1954,1908,227,579,500,1310,1,1,45319772,877,-36.51,1.08,12,0.17,-53.00,1798.00,3920,20240626,-50.64,1832,20241115,5.62,3920,-50.64,20240626,1832,5.62,20241115,3920,-50.64,20240626,1832,5.62,20241115,0.33,N,095190,500,226 억,,445690,N,N,36,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 160721 57 100.00 KOSDAQ 금속 N N N N N 1879 -71 5 -3.64 363627013 191778 199.59 1940 1940 1873 2535 1365 1950 1896.08 1.04 0 -51885 2009 1979 1940 1910 1871 1960 1891 227 585 500 1320 1 1 45319772 852 -35.45 1.05 12 0.42 -53.00 1798.00 3920 20240626 -52.07 1832 20241115 2.57 3920 -52.07 20240626 1832 2.57 20241115 3920 -52.07 20240626 1832 2.57 20241115 0.33 N 095190 500 226 억 472284 N N 14 N 00 N
3 20241121 150736 57 100.00 KOSDAQ 금속 N N N N N 1878 -72 5 -3.69 351831152 185498 193.06 1940 1940 1873 2535 1365 1950 1896.68 1.04 0 -50795 2009 1979 1940 1910 1871 1960 1891 227 585 500 1320 1 1 45319772 851 -35.43 1.04 12 0.41 -53.00 1798.00 3920 20240626 -52.09 1832 20241115 2.51 3920 -52.09 20240626 1832 2.51 20241115 3920 -52.09 20240626 1832 2.51 20241115 0.33 N 095190 500 226 억 472284 N N 16 N 00 N
4 20241121 140737 57 100.00 KOSDAQ 금속 N N N N N 1889 -61 5 -3.13 314511363 165656 172.41 1940 1940 1873 2535 1365 1950 1898.58 1.04 0 -48465 2009 1979 1940 1910 1871 1960 1891 227 585 500 1320 1 1 45319772 856 -35.64 1.05 12 0.37 -53.00 1798.00 3920 20240626 -51.81 1832 20241115 3.11 3920 -51.81 20240626 1832 3.11 20241115 3920 -51.81 20240626 1832 3.11 20241115 0.33 N 095190 500 226 억 472284 N N 16 N 00 N
5 20241121 130728 57 100.00 KOSDAQ 금속 N N N N N 1899 -51 5 -2.62 234146289 123049 128.06 1940 1940 1885 2535 1365 1950 1902.87 1.04 0 -46323 2009 1979 1940 1910 1871 1960 1891 227 585 500 1320 1 1 45319772 861 -35.83 1.06 12 0.27 -53.00 1798.00 3920 20240626 -51.56 1832 20241115 3.66 3920 -51.56 20240626 1832 3.66 20241115 3920 -51.56 20240626 1832 3.66 20241115 0.33 N 095190 500 226 억 472284 N N 16 N 00 N
6 20241121 120729 57 100.00 KOSDAQ 금속 N N N N N 1891 -59 5 -3.03 218521356 114793 119.47 1940 1940 1885 2535 1365 1950 1903.61 1.04 0 -42737 2009 1979 1940 1910 1871 1960 1891 227 585 500 1320 1 1 45319772 857 -35.68 1.05 12 0.25 -53.00 1798.00 3920 20240626 -51.76 1832 20241115 3.22 3920 -51.76 20240626 1832 3.22 20241115 3920 -51.76 20240626 1832 3.22 20241115 0.33 N 095190 500 226 억 472284 N N 16 N 00 N
7 20241121 110732 57 100.00 KOSDAQ 금속 N N N N N 1907 -43 5 -2.21 132840106 69595 72.43 1940 1940 1899 2535 1365 1950 1908.76 1.04 0 -17522 2009 1979 1940 1910 1871 1960 1891 227 585 500 1320 1 1 45319772 864 -35.98 1.06 12 0.15 -53.00 1798.00 3920 20240626 -51.35 1832 20241115 4.09 3920 -51.35 20240626 1832 4.09 20241115 3920 -51.35 20240626 1832 4.09 20241115 0.33 N 095190 500 226 억 472284 N N 16 N 00 N
8 20241121 100732 57 100.00 KOSDAQ 금속 N N N N N 1911 -39 5 -2.00 73754674 38606 40.18 1940 1940 1903 2535 1365 1950 1910.45 1.04 0 -8993 2009 1979 1940 1910 1871 1960 1891 227 585 500 1320 1 1 45319772 866 -36.06 1.06 12 0.09 -53.00 1798.00 3920 20240626 -51.25 1832 20241115 4.31 3920 -51.25 20240626 1832 4.31 20241115 3920 -51.25 20240626 1832 4.31 20241115 0.33 N 095190 500 226 억 472284 N N 16 N 00 N
9 20241121 090733 57 100.00 KOSDAQ 금속 N N N N N 1919 -31 5 -1.59 1134390 585 0.61 1940 1940 1919 2535 1365 1950 1939.13 1.04 0 -135 2009 1979 1940 1910 1871 1960 1891 227 585 500 1320 1 1 45319772 870 -36.21 1.07 12 0.00 -53.00 1798.00 3920 20240626 -51.05 1832 20241115 4.75 3920 -51.05 20240626 1832 4.75 20241115 3920 -51.05 20240626 1832 4.75 20241115 0.33 N 095190 500 226 억 472284 N N 16 N 00 N
10 20241120 160726 57 100.00 KOSDAQ 금속 N N N N N 1950 19 2 0.98 183779640 95526 134.01 1970 1970 1901 2510 1352 1931 1923.87 0.98 0 26594 1992 1961 1946 1915 1900 1954 1908 227 579 500 1310 1 1 45319772 884 -36.79 1.08 12 0.21 -53.00 1798.00 3920 20240626 -50.26 1832 20241115 6.44 3920 -50.26 20240626 1832 6.44 20241115 3920 -50.26 20240626 1832 6.44 20241115 0.33 N 095190 500 226 억 445690 N N 16 N 00 N
11 20241120 150735 57 100.00 KOSDAQ 금속 N N N N N 1937 6 2 0.31 177316137 92203 129.35 1970 1970 1901 2510 1352 1931 1923.11 0.98 0 25792 1992 1961 1946 1915 1900 1954 1908 227 579 500 1310 1 1 45319772 878 -36.55 1.08 12 0.20 -53.00 1798.00 3920 20240626 -50.59 1832 20241115 5.73 3920 -50.59 20240626 1832 5.73 20241115 3920 -50.59 20240626 1832 5.73 20241115 0.33 N 095190 500 226 억 445690 N N 36 N 00 N
12 20241120 140737 57 100.00 KOSDAQ 금속 N N N N N 1935 4 2 0.21 150716843 78449 110.05 1970 1970 1901 2510 1352 1931 1921.21 0.98 0 17957 1992 1961 1946 1915 1900 1954 1908 227 579 500 1310 1 1 45319772 877 -36.51 1.08 12 0.17 -53.00 1798.00 3920 20240626 -50.64 1832 20241115 5.62 3920 -50.64 20240626 1832 5.62 20241115 3920 -50.64 20240626 1832 5.62 20241115 0.33 N 095190 500 226 억 445690 N N 36 N 00 N