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
119500/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
20241121,160802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,10,2,0.36,54268860,19256,58.70,2780,2875,2755,3600,1940,2770,2818.28,1.34,0,-1133,2836,2802,2766,2732,2696,2785,2715,60,830,500,1930,5,1,11847232,329,17.27,0.67,12,0.16,161.00,4155.00,4095,20240131,-32.11,2550,20240805,9.02,4095,-32.11,20240131,2550,9.02,20240805,4095,-32.11,20240131,2550,9.02,20240805,2.91,N,119500,500,60 억,,158928,N,N,0,N,00,N
20241121,150820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,35,2,1.26,46842610,16599,50.60,2780,2875,2755,3600,1940,2770,2822.01,1.34,0,-1581,2836,2802,2766,2732,2696,2785,2715,60,830,500,1930,5,1,11847232,332,17.42,0.68,12,0.14,161.00,4155.00,4095,20240131,-31.50,2550,20240805,10.00,4095,-31.50,20240131,2550,10.00,20240805,4095,-31.50,20240131,2550,10.00,20240805,2.91,N,119500,500,60 억,,158928,N,N,0,N,00,N
20241121,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,85,2,3.07,39805020,14092,42.96,2780,2875,2755,3600,1940,2770,2824.65,1.34,0,-2290,2836,2802,2766,2732,2696,2785,2715,60,830,500,1930,5,1,11847232,338,17.73,0.69,12,0.12,161.00,4155.00,4095,20240131,-30.28,2550,20240805,11.96,4095,-30.28,20240131,2550,11.96,20240805,4095,-30.28,20240131,2550,11.96,20240805,2.91,N,119500,500,60 억,,158928,N,N,0,N,00,N
20241121,130811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,30,2,1.08,10938110,3936,12.00,2780,2805,2755,3600,1940,2770,2778.99,1.34,0,-1061,2836,2802,2766,2732,2696,2785,2715,60,830,500,1930,5,1,11847232,332,17.39,0.67,12,0.03,161.00,4155.00,4095,20240131,-31.62,2550,20240805,9.80,4095,-31.62,20240131,2550,9.80,20240805,4095,-31.62,20240131,2550,9.80,20240805,2.91,N,119500,500,60 억,,158928,N,N,0,N,00,N
20241121,120811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,5,2,0.18,7925820,2857,8.71,2780,2790,2755,3600,1940,2770,2774.18,1.34,0,-440,2836,2802,2766,2732,2696,2785,2715,60,830,500,1930,5,1,11847232,329,17.24,0.67,12,0.02,161.00,4155.00,4095,20240131,-32.23,2550,20240805,8.82,4095,-32.23,20240131,2550,8.82,20240805,4095,-32.23,20240131,2550,8.82,20240805,2.91,N,119500,500,60 억,,158928,N,N,0,N,00,N
20241121,110814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,10,2,0.36,3047805,1100,3.35,2780,2790,2755,3600,1940,2770,2770.73,1.34,0,-229,2836,2802,2766,2732,2696,2785,2715,60,830,500,1930,5,1,11847232,329,17.27,0.67,12,0.01,161.00,4155.00,4095,20240131,-32.11,2550,20240805,9.02,4095,-32.11,20240131,2550,9.02,20240805,4095,-32.11,20240131,2550,9.02,20240805,2.91,N,119500,500,60 억,,158928,N,N,0,N,00,N
20241121,100814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,10,2,0.36,2379910,860,2.62,2780,2785,2755,3600,1940,2770,2767.34,1.34,0,-129,2836,2802,2766,2732,2696,2785,2715,60,830,500,1930,5,1,11847232,329,17.27,0.67,12,0.01,161.00,4155.00,4095,20240131,-32.11,2550,20240805,9.02,4095,-32.11,20240131,2550,9.02,20240805,4095,-32.11,20240131,2550,9.02,20240805,2.91,N,119500,500,60 억,,158928,N,N,0,N,00,N
20241121,090815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,5,2,0.18,19455,7,0.02,2780,2785,2775,3600,1940,2770,2779.29,1.34,0,0,2836,2802,2766,2732,2696,2785,2715,60,830,500,1930,5,1,11847232,329,17.24,0.67,12,0.00,161.00,4155.00,4095,20240131,-32.23,2550,20240805,8.82,4095,-32.23,20240131,2550,8.82,20240805,4095,-32.23,20240131,2550,8.82,20240805,2.91,N,119500,500,60 억,,158928,N,N,0,N,00,N
20241120,160808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,5,2,0.18,90631245,32803,142.23,2785,2800,2730,3590,1940,2765,2762.90,1.34,0,457,2845,2805,2770,2730,2695,2825,2750,60,825,500,1930,5,1,11847232,328,17.20,0.67,12,0.28,161.00,4155.00,4095,20240131,-32.36,2550,20240805,8.63,4095,-32.36,20240131,2550,8.63,20240805,4095,-32.36,20240131,2550,8.63,20240805,2.88,N,119500,500,60 억,,158475,N,N,0,N,00,N
20241120,150817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,15,2,0.54,58855270,21323,92.45,2785,2800,2730,3590,1940,2765,2760.18,1.34,0,437,2845,2805,2770,2730,2695,2825,2750,60,825,500,1930,5,1,11847232,329,17.27,0.67,12,0.18,161.00,4155.00,4095,20240131,-32.11,2550,20240805,9.02,4095,-32.11,20240131,2550,9.02,20240805,4095,-32.11,20240131,2550,9.02,20240805,2.88,N,119500,500,60 억,,158475,N,N,0,N,00,N
20241120,140820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,10,2,0.36,45045340,16367,70.96,2785,2785,2730,3590,1940,2765,2752.21,1.34,0,982,2845,2805,2770,2730,2695,2825,2750,60,825,500,1930,5,1,11847232,329,17.24,0.67,12,0.14,161.00,4155.00,4095,20240131,-32.23,2550,20240805,8.82,4095,-32.23,20240131,2550,8.82,20240805,4095,-32.23,20240131,2550,8.82,20240805,2.88,N,119500,500,60 억,,158475,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 160802 57 100.00 KOSDAQ 금속 N N N N N 2780 10 2 0.36 54268860 19256 58.70 2780 2875 2755 3600 1940 2770 2818.28 1.34 0 -1133 2836 2802 2766 2732 2696 2785 2715 60 830 500 1930 5 1 11847232 329 17.27 0.67 12 0.16 161.00 4155.00 4095 20240131 -32.11 2550 20240805 9.02 4095 -32.11 20240131 2550 9.02 20240805 4095 -32.11 20240131 2550 9.02 20240805 2.91 N 119500 500 60 억 158928 N N 0 N 00 N
3 20241121 150820 57 100.00 KOSDAQ 금속 N N N N N 2805 35 2 1.26 46842610 16599 50.60 2780 2875 2755 3600 1940 2770 2822.01 1.34 0 -1581 2836 2802 2766 2732 2696 2785 2715 60 830 500 1930 5 1 11847232 332 17.42 0.68 12 0.14 161.00 4155.00 4095 20240131 -31.50 2550 20240805 10.00 4095 -31.50 20240131 2550 10.00 20240805 4095 -31.50 20240131 2550 10.00 20240805 2.91 N 119500 500 60 억 158928 N N 0 N 00 N
4 20241121 140819 57 100.00 KOSDAQ 금속 N N N N N 2855 85 2 3.07 39805020 14092 42.96 2780 2875 2755 3600 1940 2770 2824.65 1.34 0 -2290 2836 2802 2766 2732 2696 2785 2715 60 830 500 1930 5 1 11847232 338 17.73 0.69 12 0.12 161.00 4155.00 4095 20240131 -30.28 2550 20240805 11.96 4095 -30.28 20240131 2550 11.96 20240805 4095 -30.28 20240131 2550 11.96 20240805 2.91 N 119500 500 60 억 158928 N N 0 N 00 N
5 20241121 130811 57 100.00 KOSDAQ 금속 N N N N N 2800 30 2 1.08 10938110 3936 12.00 2780 2805 2755 3600 1940 2770 2778.99 1.34 0 -1061 2836 2802 2766 2732 2696 2785 2715 60 830 500 1930 5 1 11847232 332 17.39 0.67 12 0.03 161.00 4155.00 4095 20240131 -31.62 2550 20240805 9.80 4095 -31.62 20240131 2550 9.80 20240805 4095 -31.62 20240131 2550 9.80 20240805 2.91 N 119500 500 60 억 158928 N N 0 N 00 N
6 20241121 120811 57 100.00 KOSDAQ 금속 N N N N N 2775 5 2 0.18 7925820 2857 8.71 2780 2790 2755 3600 1940 2770 2774.18 1.34 0 -440 2836 2802 2766 2732 2696 2785 2715 60 830 500 1930 5 1 11847232 329 17.24 0.67 12 0.02 161.00 4155.00 4095 20240131 -32.23 2550 20240805 8.82 4095 -32.23 20240131 2550 8.82 20240805 4095 -32.23 20240131 2550 8.82 20240805 2.91 N 119500 500 60 억 158928 N N 0 N 00 N
7 20241121 110814 57 100.00 KOSDAQ 금속 N N N N N 2780 10 2 0.36 3047805 1100 3.35 2780 2790 2755 3600 1940 2770 2770.73 1.34 0 -229 2836 2802 2766 2732 2696 2785 2715 60 830 500 1930 5 1 11847232 329 17.27 0.67 12 0.01 161.00 4155.00 4095 20240131 -32.11 2550 20240805 9.02 4095 -32.11 20240131 2550 9.02 20240805 4095 -32.11 20240131 2550 9.02 20240805 2.91 N 119500 500 60 억 158928 N N 0 N 00 N
8 20241121 100814 57 100.00 KOSDAQ 금속 N N N N N 2780 10 2 0.36 2379910 860 2.62 2780 2785 2755 3600 1940 2770 2767.34 1.34 0 -129 2836 2802 2766 2732 2696 2785 2715 60 830 500 1930 5 1 11847232 329 17.27 0.67 12 0.01 161.00 4155.00 4095 20240131 -32.11 2550 20240805 9.02 4095 -32.11 20240131 2550 9.02 20240805 4095 -32.11 20240131 2550 9.02 20240805 2.91 N 119500 500 60 억 158928 N N 0 N 00 N
9 20241121 090815 57 100.00 KOSDAQ 금속 N N N N N 2775 5 2 0.18 19455 7 0.02 2780 2785 2775 3600 1940 2770 2779.29 1.34 0 0 2836 2802 2766 2732 2696 2785 2715 60 830 500 1930 5 1 11847232 329 17.24 0.67 12 0.00 161.00 4155.00 4095 20240131 -32.23 2550 20240805 8.82 4095 -32.23 20240131 2550 8.82 20240805 4095 -32.23 20240131 2550 8.82 20240805 2.91 N 119500 500 60 억 158928 N N 0 N 00 N
10 20241120 160808 57 100.00 KOSDAQ 금속 N N N N N 2770 5 2 0.18 90631245 32803 142.23 2785 2800 2730 3590 1940 2765 2762.90 1.34 0 457 2845 2805 2770 2730 2695 2825 2750 60 825 500 1930 5 1 11847232 328 17.20 0.67 12 0.28 161.00 4155.00 4095 20240131 -32.36 2550 20240805 8.63 4095 -32.36 20240131 2550 8.63 20240805 4095 -32.36 20240131 2550 8.63 20240805 2.88 N 119500 500 60 억 158475 N N 0 N 00 N
11 20241120 150817 57 100.00 KOSDAQ 금속 N N N N N 2780 15 2 0.54 58855270 21323 92.45 2785 2800 2730 3590 1940 2765 2760.18 1.34 0 437 2845 2805 2770 2730 2695 2825 2750 60 825 500 1930 5 1 11847232 329 17.27 0.67 12 0.18 161.00 4155.00 4095 20240131 -32.11 2550 20240805 9.02 4095 -32.11 20240131 2550 9.02 20240805 4095 -32.11 20240131 2550 9.02 20240805 2.88 N 119500 500 60 억 158475 N N 0 N 00 N
12 20241120 140820 57 100.00 KOSDAQ 금속 N N N N N 2775 10 2 0.36 45045340 16367 70.96 2785 2785 2730 3590 1940 2765 2752.21 1.34 0 982 2845 2805 2770 2730 2695 2825 2750 60 825 500 1930 5 1 11847232 329 17.24 0.67 12 0.14 161.00 4155.00 4095 20240131 -32.23 2550 20240805 8.82 4095 -32.23 20240131 2550 8.82 20240805 4095 -32.23 20240131 2550 8.82 20240805 2.88 N 119500 500 60 억 158475 N N 0 N 00 N