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
100130/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
20241121,160732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-5,5,-0.23,106553640,49759,93.98,2120,2160,2115,2785,1505,2145,2141.40,2.11,0,-3221,2201,2172,2141,2112,2081,2157,2097,286,640,500,1540,5,1,57143000,1223,-4.05,0.51,12,0.09,-529.00,4216.00,3870,20231123,-44.70,1993,20241115,7.38,3705,-42.24,20240116,1993,7.38,20241115,3870,-44.70,20231123,1993,7.38,20241115,0.97,N,100130,500,285 억,,1203977,N,N,4,N,00,N
20241121,150748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-10,5,-0.47,79609595,37149,70.16,2120,2160,2115,2785,1505,2145,2142.98,2.11,0,1679,2201,2172,2141,2112,2081,2157,2097,286,640,500,1540,5,1,57143000,1220,-4.04,0.51,12,0.07,-529.00,4216.00,3870,20231123,-44.83,1993,20241115,7.12,3705,-42.38,20240116,1993,7.12,20241115,3870,-44.83,20231123,1993,7.12,20241115,0.97,N,100130,500,285 억,,1203977,N,N,4,N,00,N
20241121,140749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,10,2,0.47,63261040,29521,55.75,2120,2160,2115,2785,1505,2145,2142.92,2.11,0,4679,2201,2172,2141,2112,2081,2157,2097,286,640,500,1540,5,1,57143000,1231,-4.07,0.51,12,0.05,-529.00,4216.00,3870,20231123,-44.32,1993,20241115,8.13,3705,-41.84,20240116,1993,8.13,20241115,3870,-44.32,20231123,1993,8.13,20241115,0.97,N,100130,500,285 억,,1203977,N,N,4,N,00,N
20241121,130740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,15,2,0.70,56416500,26350,49.77,2120,2160,2115,2785,1505,2145,2141.04,2.11,0,5319,2201,2172,2141,2112,2081,2157,2097,286,640,500,1540,5,1,57143000,1234,-4.08,0.51,12,0.05,-529.00,4216.00,3870,20231123,-44.19,1993,20241115,8.38,3705,-41.70,20240116,1993,8.38,20241115,3870,-44.19,20231123,1993,8.38,20241115,0.97,N,100130,500,285 억,,1203977,N,N,4,N,00,N
20241121,120741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,10,2,0.47,39727575,18579,35.09,2120,2155,2115,2785,1505,2145,2138.31,2.11,0,3813,2201,2172,2141,2112,2081,2157,2097,286,640,500,1540,5,1,57143000,1231,-4.07,0.51,12,0.03,-529.00,4216.00,3870,20231123,-44.32,1993,20241115,8.13,3705,-41.84,20240116,1993,8.13,20241115,3870,-44.32,20231123,1993,8.13,20241115,0.97,N,100130,500,285 억,,1203977,N,N,4,N,00,N
20241121,110743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-5,5,-0.23,27960010,13100,24.74,2120,2150,2115,2785,1505,2145,2134.35,2.11,0,2511,2201,2172,2141,2112,2081,2157,2097,286,640,500,1540,5,1,57143000,1223,-4.05,0.51,12,0.02,-529.00,4216.00,3870,20231123,-44.70,1993,20241115,7.38,3705,-42.24,20240116,1993,7.38,20241115,3870,-44.70,20231123,1993,7.38,20241115,0.97,N,100130,500,285 억,,1203977,N,N,4,N,00,N
20241121,100743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,0,3,0.00,19551800,9170,17.32,2120,2150,2115,2785,1505,2145,2132.15,2.11,0,1830,2201,2172,2141,2112,2081,2157,2097,286,640,500,1540,5,1,57143000,1226,-4.05,0.51,12,0.02,-529.00,4216.00,3870,20231123,-44.57,1993,20241115,7.63,3705,-42.11,20240116,1993,7.63,20241115,3870,-44.57,20231123,1993,7.63,20241115,0.97,N,100130,500,285 억,,1203977,N,N,4,N,00,N
20241121,090743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-15,5,-0.70,2557360,1206,2.28,2120,2140,2120,2785,1505,2145,2120.53,2.11,0,491,2201,2172,2141,2112,2081,2157,2097,286,640,500,1540,5,1,57143000,1217,-4.03,0.51,12,0.00,-529.00,4216.00,3870,20231123,-44.96,1993,20241115,6.87,3705,-42.51,20240116,1993,6.87,20241115,3870,-44.96,20231123,1993,6.87,20241115,0.97,N,100130,500,285 억,,1203977,N,N,4,N,00,N
20241120,160737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-20,5,-0.92,112584115,52665,87.74,2170,2170,2110,2810,1520,2165,2137.71,2.12,0,-5835,2231,2197,2166,2132,2101,2182,2117,286,645,500,1550,5,1,57143000,1226,-4.05,0.51,12,0.09,-529.00,4216.00,3870,20231123,-44.57,1993,20241115,7.63,3705,-42.11,20240116,1993,7.63,20241115,3870,-44.57,20231123,1993,7.63,20241115,1.02,N,100130,500,285 억,,1209794,N,N,4,N,00,N
20241120,150747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-35,5,-1.62,94273890,44099,73.47,2170,2170,2110,2810,1520,2165,2137.78,2.12,0,-2055,2231,2197,2166,2132,2101,2182,2117,286,645,500,1550,5,1,57143000,1217,-4.03,0.51,12,0.08,-529.00,4216.00,3870,20231123,-44.96,1993,20241115,6.87,3705,-42.51,20240116,1993,6.87,20241115,3870,-44.96,20231123,1993,6.87,20241115,1.02,N,100130,500,285 억,,1209794,N,N,0,N,00,N
20241120,140748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-35,5,-1.62,90487510,42321,70.51,2170,2170,2110,2810,1520,2165,2138.12,2.12,0,-963,2231,2197,2166,2132,2101,2182,2117,286,645,500,1550,5,1,57143000,1217,-4.03,0.51,12,0.07,-529.00,4216.00,3870,20231123,-44.96,1993,20241115,6.87,3705,-42.51,20240116,1993,6.87,20241115,3870,-44.96,20231123,1993,6.87,20241115,1.02,N,100130,500,285 억,,1209794,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 160732 57 100.00 KOSDAQ 금속 N N N N N 2140 -5 5 -0.23 106553640 49759 93.98 2120 2160 2115 2785 1505 2145 2141.40 2.11 0 -3221 2201 2172 2141 2112 2081 2157 2097 286 640 500 1540 5 1 57143000 1223 -4.05 0.51 12 0.09 -529.00 4216.00 3870 20231123 -44.70 1993 20241115 7.38 3705 -42.24 20240116 1993 7.38 20241115 3870 -44.70 20231123 1993 7.38 20241115 0.97 N 100130 500 285 억 1203977 N N 4 N 00 N
3 20241121 150748 57 100.00 KOSDAQ 금속 N N N N N 2135 -10 5 -0.47 79609595 37149 70.16 2120 2160 2115 2785 1505 2145 2142.98 2.11 0 1679 2201 2172 2141 2112 2081 2157 2097 286 640 500 1540 5 1 57143000 1220 -4.04 0.51 12 0.07 -529.00 4216.00 3870 20231123 -44.83 1993 20241115 7.12 3705 -42.38 20240116 1993 7.12 20241115 3870 -44.83 20231123 1993 7.12 20241115 0.97 N 100130 500 285 억 1203977 N N 4 N 00 N
4 20241121 140749 57 100.00 KOSDAQ 금속 N N N N N 2155 10 2 0.47 63261040 29521 55.75 2120 2160 2115 2785 1505 2145 2142.92 2.11 0 4679 2201 2172 2141 2112 2081 2157 2097 286 640 500 1540 5 1 57143000 1231 -4.07 0.51 12 0.05 -529.00 4216.00 3870 20231123 -44.32 1993 20241115 8.13 3705 -41.84 20240116 1993 8.13 20241115 3870 -44.32 20231123 1993 8.13 20241115 0.97 N 100130 500 285 억 1203977 N N 4 N 00 N
5 20241121 130740 57 100.00 KOSDAQ 금속 N N N N N 2160 15 2 0.70 56416500 26350 49.77 2120 2160 2115 2785 1505 2145 2141.04 2.11 0 5319 2201 2172 2141 2112 2081 2157 2097 286 640 500 1540 5 1 57143000 1234 -4.08 0.51 12 0.05 -529.00 4216.00 3870 20231123 -44.19 1993 20241115 8.38 3705 -41.70 20240116 1993 8.38 20241115 3870 -44.19 20231123 1993 8.38 20241115 0.97 N 100130 500 285 억 1203977 N N 4 N 00 N
6 20241121 120741 57 100.00 KOSDAQ 금속 N N N N N 2155 10 2 0.47 39727575 18579 35.09 2120 2155 2115 2785 1505 2145 2138.31 2.11 0 3813 2201 2172 2141 2112 2081 2157 2097 286 640 500 1540 5 1 57143000 1231 -4.07 0.51 12 0.03 -529.00 4216.00 3870 20231123 -44.32 1993 20241115 8.13 3705 -41.84 20240116 1993 8.13 20241115 3870 -44.32 20231123 1993 8.13 20241115 0.97 N 100130 500 285 억 1203977 N N 4 N 00 N
7 20241121 110743 57 100.00 KOSDAQ 금속 N N N N N 2140 -5 5 -0.23 27960010 13100 24.74 2120 2150 2115 2785 1505 2145 2134.35 2.11 0 2511 2201 2172 2141 2112 2081 2157 2097 286 640 500 1540 5 1 57143000 1223 -4.05 0.51 12 0.02 -529.00 4216.00 3870 20231123 -44.70 1993 20241115 7.38 3705 -42.24 20240116 1993 7.38 20241115 3870 -44.70 20231123 1993 7.38 20241115 0.97 N 100130 500 285 억 1203977 N N 4 N 00 N
8 20241121 100743 57 100.00 KOSDAQ 금속 N N N N N 2145 0 3 0.00 19551800 9170 17.32 2120 2150 2115 2785 1505 2145 2132.15 2.11 0 1830 2201 2172 2141 2112 2081 2157 2097 286 640 500 1540 5 1 57143000 1226 -4.05 0.51 12 0.02 -529.00 4216.00 3870 20231123 -44.57 1993 20241115 7.63 3705 -42.11 20240116 1993 7.63 20241115 3870 -44.57 20231123 1993 7.63 20241115 0.97 N 100130 500 285 억 1203977 N N 4 N 00 N
9 20241121 090743 57 100.00 KOSDAQ 금속 N N N N N 2130 -15 5 -0.70 2557360 1206 2.28 2120 2140 2120 2785 1505 2145 2120.53 2.11 0 491 2201 2172 2141 2112 2081 2157 2097 286 640 500 1540 5 1 57143000 1217 -4.03 0.51 12 0.00 -529.00 4216.00 3870 20231123 -44.96 1993 20241115 6.87 3705 -42.51 20240116 1993 6.87 20241115 3870 -44.96 20231123 1993 6.87 20241115 0.97 N 100130 500 285 억 1203977 N N 4 N 00 N
10 20241120 160737 57 100.00 KOSDAQ 금속 N N N N N 2145 -20 5 -0.92 112584115 52665 87.74 2170 2170 2110 2810 1520 2165 2137.71 2.12 0 -5835 2231 2197 2166 2132 2101 2182 2117 286 645 500 1550 5 1 57143000 1226 -4.05 0.51 12 0.09 -529.00 4216.00 3870 20231123 -44.57 1993 20241115 7.63 3705 -42.11 20240116 1993 7.63 20241115 3870 -44.57 20231123 1993 7.63 20241115 1.02 N 100130 500 285 억 1209794 N N 4 N 00 N
11 20241120 150747 57 100.00 KOSDAQ 금속 N N N N N 2130 -35 5 -1.62 94273890 44099 73.47 2170 2170 2110 2810 1520 2165 2137.78 2.12 0 -2055 2231 2197 2166 2132 2101 2182 2117 286 645 500 1550 5 1 57143000 1217 -4.03 0.51 12 0.08 -529.00 4216.00 3870 20231123 -44.96 1993 20241115 6.87 3705 -42.51 20240116 1993 6.87 20241115 3870 -44.96 20231123 1993 6.87 20241115 1.02 N 100130 500 285 억 1209794 N N 0 N 00 N
12 20241120 140748 57 100.00 KOSDAQ 금속 N N N N N 2130 -35 5 -1.62 90487510 42321 70.51 2170 2170 2110 2810 1520 2165 2138.12 2.12 0 -963 2231 2197 2166 2132 2101 2182 2117 286 645 500 1550 5 1 57143000 1217 -4.03 0.51 12 0.07 -529.00 4216.00 3870 20231123 -44.96 1993 20241115 6.87 3705 -42.51 20240116 1993 6.87 20241115 3870 -44.96 20231123 1993 6.87 20241115 1.02 N 100130 500 285 억 1209794 N N 0 N 00 N