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
147830/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
20241121,160836,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5500,-50,5,-0.90,746881810,137229,71.23,5510,5560,5380,7210,3890,5550,5442.25,2.98,0,-23340,5830,5690,5590,5450,5350,5640,5400,100,1660,500,3550,10,1,20000000,1100,15.11,1.39,12,0.69,364.00,3951.00,11680,20240711,-52.91,3150,20231121,74.60,11680,-52.91,20240711,3350,64.18,20240125,11680,-52.91,20240711,3150,74.60,20231121,4.54,N,147830,500,100 억,,596809,N,N,0,N,00,N
20241121,150855,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,-70,5,-1.26,700577020,128785,66.85,5510,5560,5380,7210,3890,5550,5439.81,2.98,0,-24589,5830,5690,5590,5450,5350,5640,5400,100,1660,500,3550,10,1,20000000,1096,15.05,1.39,12,0.64,364.00,3951.00,11680,20240711,-53.08,3150,20231121,73.97,11680,-53.08,20240711,3350,63.58,20240125,11680,-53.08,20240711,3150,73.97,20231121,4.54,N,147830,500,100 억,,596809,N,N,0,N,00,N
20241121,140854,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5490,-60,5,-1.08,653625530,120197,62.39,5510,5560,5380,7210,3890,5550,5437.86,2.98,0,-27016,5830,5690,5590,5450,5350,5640,5400,100,1660,500,3550,10,1,20000000,1098,15.08,1.39,12,0.60,364.00,3951.00,11680,20240711,-53.00,3150,20231121,74.29,11680,-53.00,20240711,3350,63.88,20240125,11680,-53.00,20240711,3150,74.29,20231121,4.54,N,147830,500,100 억,,596809,N,N,0,N,00,N
20241121,130846,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,-70,5,-1.26,534403300,98514,51.14,5510,5560,5380,7210,3890,5550,5424.52,2.98,0,-32945,5830,5690,5590,5450,5350,5640,5400,100,1660,500,3550,10,1,20000000,1096,15.05,1.39,12,0.49,364.00,3951.00,11680,20240711,-53.08,3150,20231121,73.97,11680,-53.08,20240711,3350,63.58,20240125,11680,-53.08,20240711,3150,73.97,20231121,4.54,N,147830,500,100 억,,596809,N,N,0,N,00,N
20241121,120846,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5420,-130,5,-2.34,492618490,90835,47.15,5510,5560,5380,7210,3890,5550,5423.08,2.98,0,-33236,5830,5690,5590,5450,5350,5640,5400,100,1660,500,3550,10,1,20000000,1084,14.89,1.37,12,0.45,364.00,3951.00,11680,20240711,-53.60,3150,20231121,72.06,11680,-53.60,20240711,3350,61.79,20240125,11680,-53.60,20240711,3150,72.06,20231121,4.54,N,147830,500,100 억,,596809,N,N,0,N,00,N
20241121,110849,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5420,-130,5,-2.34,451404870,83240,43.21,5510,5560,5380,7210,3890,5550,5422.78,2.98,0,-33826,5830,5690,5590,5450,5350,5640,5400,100,1660,500,3550,10,1,20000000,1084,14.89,1.37,12,0.42,364.00,3951.00,11680,20240711,-53.60,3150,20231121,72.06,11680,-53.60,20240711,3350,61.79,20240125,11680,-53.60,20240711,3150,72.06,20231121,4.54,N,147830,500,100 억,,596809,N,N,0,N,00,N
20241121,100850,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5420,-130,5,-2.34,299218670,55060,28.58,5510,5560,5380,7210,3890,5550,5434.20,2.98,0,-29637,5830,5690,5590,5450,5350,5640,5400,100,1660,500,3550,10,1,20000000,1084,14.89,1.37,12,0.28,364.00,3951.00,11680,20240711,-53.60,3150,20231121,72.06,11680,-53.60,20240711,3350,61.79,20240125,11680,-53.60,20240711,3150,72.06,20231121,4.54,N,147830,500,100 억,,596809,N,N,0,N,00,N
20241121,090851,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,-90,5,-1.62,48302530,8770,4.55,5510,5560,5460,7210,3890,5550,5507.21,2.98,0,-5323,5830,5690,5590,5450,5350,5640,5400,100,1660,500,3550,10,1,20000000,1092,15.00,1.38,12,0.04,364.00,3951.00,11680,20240711,-53.25,3150,20231121,73.33,11680,-53.25,20240711,3350,62.99,20240125,11680,-53.25,20240711,3150,73.33,20231121,4.54,N,147830,500,100 억,,596809,N,N,0,N,00,N
20241120,160843,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5550,-150,5,-2.63,1055582380,190033,89.25,5700,5730,5490,7410,3990,5700,5554.54,2.97,0,2358,5860,5780,5620,5540,5380,5820,5580,100,1710,500,3640,10,1,20000000,1110,15.25,1.40,12,0.95,364.00,3951.00,11680,20240711,-52.48,3150,20231121,76.19,11680,-52.48,20240711,3350,65.67,20240125,11680,-52.48,20240711,3150,76.19,20231121,4.52,N,147830,500,100 억,,594339,N,N,0,N,00,N
20241120,150854,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5510,-190,5,-3.33,1008591980,181545,85.26,5700,5730,5490,7410,3990,5700,5555.37,2.97,0,4807,5860,5780,5620,5540,5380,5820,5580,100,1710,500,3640,10,1,20000000,1102,15.14,1.39,12,0.91,364.00,3951.00,11680,20240711,-52.83,3150,20231121,74.92,11680,-52.83,20240711,3350,64.48,20240125,11680,-52.83,20240711,3150,74.92,20231121,4.52,N,147830,500,100 억,,594339,N,N,0,N,00,N
20241120,140856,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5570,-130,5,-2.28,907288780,163244,76.67,5700,5730,5490,7410,3990,5700,5557.62,2.97,0,2913,5860,5780,5620,5540,5380,5820,5580,100,1710,500,3640,10,1,20000000,1114,15.30,1.41,12,0.82,364.00,3951.00,11680,20240711,-52.31,3150,20231121,76.83,11680,-52.31,20240711,3350,66.27,20240125,11680,-52.31,20240711,3150,76.83,20231121,4.52,N,147830,500,100 억,,594339,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 160836 55 60.00 KOSDAQ 금속 N N N Y 60 N 5500 -50 5 -0.90 746881810 137229 71.23 5510 5560 5380 7210 3890 5550 5442.25 2.98 0 -23340 5830 5690 5590 5450 5350 5640 5400 100 1660 500 3550 10 1 20000000 1100 15.11 1.39 12 0.69 364.00 3951.00 11680 20240711 -52.91 3150 20231121 74.60 11680 -52.91 20240711 3350 64.18 20240125 11680 -52.91 20240711 3150 74.60 20231121 4.54 N 147830 500 100 억 596809 N N 0 N 00 N
3 20241121 150855 55 60.00 KOSDAQ 금속 N N N Y 60 N 5480 -70 5 -1.26 700577020 128785 66.85 5510 5560 5380 7210 3890 5550 5439.81 2.98 0 -24589 5830 5690 5590 5450 5350 5640 5400 100 1660 500 3550 10 1 20000000 1096 15.05 1.39 12 0.64 364.00 3951.00 11680 20240711 -53.08 3150 20231121 73.97 11680 -53.08 20240711 3350 63.58 20240125 11680 -53.08 20240711 3150 73.97 20231121 4.54 N 147830 500 100 억 596809 N N 0 N 00 N
4 20241121 140854 55 60.00 KOSDAQ 금속 N N N Y 60 N 5490 -60 5 -1.08 653625530 120197 62.39 5510 5560 5380 7210 3890 5550 5437.86 2.98 0 -27016 5830 5690 5590 5450 5350 5640 5400 100 1660 500 3550 10 1 20000000 1098 15.08 1.39 12 0.60 364.00 3951.00 11680 20240711 -53.00 3150 20231121 74.29 11680 -53.00 20240711 3350 63.88 20240125 11680 -53.00 20240711 3150 74.29 20231121 4.54 N 147830 500 100 억 596809 N N 0 N 00 N
5 20241121 130846 55 60.00 KOSDAQ 금속 N N N Y 60 N 5480 -70 5 -1.26 534403300 98514 51.14 5510 5560 5380 7210 3890 5550 5424.52 2.98 0 -32945 5830 5690 5590 5450 5350 5640 5400 100 1660 500 3550 10 1 20000000 1096 15.05 1.39 12 0.49 364.00 3951.00 11680 20240711 -53.08 3150 20231121 73.97 11680 -53.08 20240711 3350 63.58 20240125 11680 -53.08 20240711 3150 73.97 20231121 4.54 N 147830 500 100 억 596809 N N 0 N 00 N
6 20241121 120846 55 60.00 KOSDAQ 금속 N N N Y 60 N 5420 -130 5 -2.34 492618490 90835 47.15 5510 5560 5380 7210 3890 5550 5423.08 2.98 0 -33236 5830 5690 5590 5450 5350 5640 5400 100 1660 500 3550 10 1 20000000 1084 14.89 1.37 12 0.45 364.00 3951.00 11680 20240711 -53.60 3150 20231121 72.06 11680 -53.60 20240711 3350 61.79 20240125 11680 -53.60 20240711 3150 72.06 20231121 4.54 N 147830 500 100 억 596809 N N 0 N 00 N
7 20241121 110849 55 60.00 KOSDAQ 금속 N N N Y 60 N 5420 -130 5 -2.34 451404870 83240 43.21 5510 5560 5380 7210 3890 5550 5422.78 2.98 0 -33826 5830 5690 5590 5450 5350 5640 5400 100 1660 500 3550 10 1 20000000 1084 14.89 1.37 12 0.42 364.00 3951.00 11680 20240711 -53.60 3150 20231121 72.06 11680 -53.60 20240711 3350 61.79 20240125 11680 -53.60 20240711 3150 72.06 20231121 4.54 N 147830 500 100 억 596809 N N 0 N 00 N
8 20241121 100850 55 60.00 KOSDAQ 금속 N N N Y 60 N 5420 -130 5 -2.34 299218670 55060 28.58 5510 5560 5380 7210 3890 5550 5434.20 2.98 0 -29637 5830 5690 5590 5450 5350 5640 5400 100 1660 500 3550 10 1 20000000 1084 14.89 1.37 12 0.28 364.00 3951.00 11680 20240711 -53.60 3150 20231121 72.06 11680 -53.60 20240711 3350 61.79 20240125 11680 -53.60 20240711 3150 72.06 20231121 4.54 N 147830 500 100 억 596809 N N 0 N 00 N
9 20241121 090851 55 60.00 KOSDAQ 금속 N N N Y 60 N 5460 -90 5 -1.62 48302530 8770 4.55 5510 5560 5460 7210 3890 5550 5507.21 2.98 0 -5323 5830 5690 5590 5450 5350 5640 5400 100 1660 500 3550 10 1 20000000 1092 15.00 1.38 12 0.04 364.00 3951.00 11680 20240711 -53.25 3150 20231121 73.33 11680 -53.25 20240711 3350 62.99 20240125 11680 -53.25 20240711 3150 73.33 20231121 4.54 N 147830 500 100 억 596809 N N 0 N 00 N
10 20241120 160843 55 60.00 KOSDAQ 금속 N N N Y 60 N 5550 -150 5 -2.63 1055582380 190033 89.25 5700 5730 5490 7410 3990 5700 5554.54 2.97 0 2358 5860 5780 5620 5540 5380 5820 5580 100 1710 500 3640 10 1 20000000 1110 15.25 1.40 12 0.95 364.00 3951.00 11680 20240711 -52.48 3150 20231121 76.19 11680 -52.48 20240711 3350 65.67 20240125 11680 -52.48 20240711 3150 76.19 20231121 4.52 N 147830 500 100 억 594339 N N 0 N 00 N
11 20241120 150854 55 60.00 KOSDAQ 금속 N N N Y 60 N 5510 -190 5 -3.33 1008591980 181545 85.26 5700 5730 5490 7410 3990 5700 5555.37 2.97 0 4807 5860 5780 5620 5540 5380 5820 5580 100 1710 500 3640 10 1 20000000 1102 15.14 1.39 12 0.91 364.00 3951.00 11680 20240711 -52.83 3150 20231121 74.92 11680 -52.83 20240711 3350 64.48 20240125 11680 -52.83 20240711 3150 74.92 20231121 4.52 N 147830 500 100 억 594339 N N 0 N 00 N
12 20241120 140856 55 60.00 KOSDAQ 금속 N N N Y 60 N 5570 -130 5 -2.28 907288780 163244 76.67 5700 5730 5490 7410 3990 5700 5557.62 2.97 0 2913 5860 5780 5620 5540 5380 5820 5580 100 1710 500 3640 10 1 20000000 1114 15.30 1.41 12 0.82 364.00 3951.00 11680 20240711 -52.31 3150 20231121 76.83 11680 -52.31 20240711 3350 66.27 20240125 11680 -52.31 20240711 3150 76.83 20231121 4.52 N 147830 500 100 억 594339 N N 0 N 00 N