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
148930/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
20241121,160837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-40,5,-1.05,17769690,4671,130.69,3775,3835,3765,4950,2670,3810,3804.26,0.56,0,-757,3956,3882,3811,3737,3666,3847,3702,51,1140,500,2660,5,1,10175213,384,6.81,0.63,12,0.05,554.00,6023.00,8450,20240222,-55.38,3520,20241115,7.10,8450,-55.38,20240222,3520,7.10,20241115,8450,-55.38,20240222,3520,7.10,20241115,2.28,N,148930,500,50 억,,57393,N,N,0,N,00,N
20241121,150856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,-25,5,-0.66,16502700,4335,121.29,3775,3835,3765,4950,2670,3810,3806.85,0.56,0,-740,3956,3882,3811,3737,3666,3847,3702,51,1140,500,2660,5,1,10175213,385,6.83,0.63,12,0.04,554.00,6023.00,8450,20240222,-55.21,3520,20241115,7.53,8450,-55.21,20240222,3520,7.53,20241115,8450,-55.21,20240222,3520,7.53,20241115,2.28,N,148930,500,50 억,,57393,N,N,0,N,00,N
20241121,140856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,0,3,0.00,14272070,3747,104.84,3775,3835,3765,4950,2670,3810,3808.93,0.56,0,-673,3956,3882,3811,3737,3666,3847,3702,51,1140,500,2660,5,1,10175213,388,6.88,0.63,12,0.04,554.00,6023.00,8450,20240222,-54.91,3520,20241115,8.24,8450,-54.91,20240222,3520,8.24,20241115,8450,-54.91,20240222,3520,8.24,20241115,2.28,N,148930,500,50 억,,57393,N,N,0,N,00,N
20241121,130847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-40,5,-1.05,9219800,2419,67.68,3775,3835,3770,4950,2670,3810,3811.41,0.56,0,-665,3956,3882,3811,3737,3666,3847,3702,51,1140,500,2660,5,1,10175213,384,6.81,0.63,12,0.02,554.00,6023.00,8450,20240222,-55.38,3520,20241115,7.10,8450,-55.38,20240222,3520,7.10,20241115,8450,-55.38,20240222,3520,7.10,20241115,2.28,N,148930,500,50 억,,57393,N,N,0,N,00,N
20241121,120847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,10,2,0.26,8430440,2211,61.86,3775,3835,3770,4950,2670,3810,3812.95,0.56,0,-771,3956,3882,3811,3737,3666,3847,3702,51,1140,500,2660,5,1,10175213,389,6.90,0.63,12,0.02,554.00,6023.00,8450,20240222,-54.79,3520,20241115,8.52,8450,-54.79,20240222,3520,8.52,20241115,8450,-54.79,20240222,3520,8.52,20241115,2.28,N,148930,500,50 억,,57393,N,N,0,N,00,N
20241121,110850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,-5,5,-0.13,2066310,546,15.28,3775,3805,3770,4950,2670,3810,3784.45,0.56,0,-276,3956,3882,3811,3737,3666,3847,3702,51,1140,500,2660,5,1,10175213,387,6.87,0.63,12,0.01,554.00,6023.00,8450,20240222,-54.97,3520,20241115,8.10,8450,-54.97,20240222,3520,8.10,20241115,8450,-54.97,20240222,3520,8.10,20241115,2.28,N,148930,500,50 억,,57393,N,N,0,N,00,N
20241121,100851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-30,5,-0.79,1346095,356,9.96,3775,3800,3775,4950,2670,3810,3781.17,0.56,0,-164,3956,3882,3811,3737,3666,3847,3702,51,1140,500,2660,5,1,10175213,385,6.82,0.63,12,0.00,554.00,6023.00,8450,20240222,-55.27,3520,20241115,7.39,8450,-55.27,20240222,3520,7.39,20241115,8450,-55.27,20240222,3520,7.39,20241115,2.28,N,148930,500,50 억,,57393,N,N,0,N,00,N
20241121,090852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,-10,5,-0.26,71875,19,0.53,3775,3800,3775,4950,2670,3810,3782.89,0.56,0,5,3956,3882,3811,3737,3666,3847,3702,51,1140,500,2660,5,1,10175213,387,6.86,0.63,12,0.00,554.00,6023.00,8450,20240222,-55.03,3520,20241115,7.95,8450,-55.03,20240222,3520,7.95,20241115,8450,-55.03,20240222,3520,7.95,20241115,2.28,N,148930,500,50 억,,57393,N,N,0,N,00,N
20241120,160844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,30,2,0.79,13549415,3574,39.21,3885,3885,3740,4910,2650,3780,3791.11,0.58,0,-1861,3860,3820,3760,3720,3660,3840,3740,51,1130,500,2640,5,1,10175213,388,6.88,0.63,12,0.04,554.00,6023.00,8450,20240222,-54.91,3520,20241115,8.24,8450,-54.91,20240222,3520,8.24,20241115,8450,-54.91,20240222,3520,8.24,20241115,2.33,N,148930,500,50 억,,59254,N,N,0,N,00,N
20241120,150855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,15,2,0.40,12868720,3395,37.25,3885,3885,3740,4910,2650,3780,3790.49,0.58,0,-1843,3860,3820,3760,3720,3660,3840,3740,51,1130,500,2640,5,1,10175213,386,6.85,0.63,12,0.03,554.00,6023.00,8450,20240222,-55.09,3520,20241115,7.81,8450,-55.09,20240222,3520,7.81,20241115,8450,-55.09,20240222,3520,7.81,20241115,2.33,N,148930,500,50 억,,59254,N,N,0,N,00,N
20241120,140858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,25,2,0.66,12131145,3201,35.12,3885,3885,3740,4910,2650,3780,3789.80,0.58,0,-1699,3860,3820,3760,3720,3660,3840,3740,51,1130,500,2640,5,1,10175213,387,6.87,0.63,12,0.03,554.00,6023.00,8450,20240222,-54.97,3520,20241115,8.10,8450,-54.97,20240222,3520,8.10,20241115,8450,-54.97,20240222,3520,8.10,20241115,2.33,N,148930,500,50 억,,59254,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 160837 57 100.00 KOSDAQ 금속 N N N N N 3770 -40 5 -1.05 17769690 4671 130.69 3775 3835 3765 4950 2670 3810 3804.26 0.56 0 -757 3956 3882 3811 3737 3666 3847 3702 51 1140 500 2660 5 1 10175213 384 6.81 0.63 12 0.05 554.00 6023.00 8450 20240222 -55.38 3520 20241115 7.10 8450 -55.38 20240222 3520 7.10 20241115 8450 -55.38 20240222 3520 7.10 20241115 2.28 N 148930 500 50 억 57393 N N 0 N 00 N
3 20241121 150856 57 100.00 KOSDAQ 금속 N N N N N 3785 -25 5 -0.66 16502700 4335 121.29 3775 3835 3765 4950 2670 3810 3806.85 0.56 0 -740 3956 3882 3811 3737 3666 3847 3702 51 1140 500 2660 5 1 10175213 385 6.83 0.63 12 0.04 554.00 6023.00 8450 20240222 -55.21 3520 20241115 7.53 8450 -55.21 20240222 3520 7.53 20241115 8450 -55.21 20240222 3520 7.53 20241115 2.28 N 148930 500 50 억 57393 N N 0 N 00 N
4 20241121 140856 57 100.00 KOSDAQ 금속 N N N N N 3810 0 3 0.00 14272070 3747 104.84 3775 3835 3765 4950 2670 3810 3808.93 0.56 0 -673 3956 3882 3811 3737 3666 3847 3702 51 1140 500 2660 5 1 10175213 388 6.88 0.63 12 0.04 554.00 6023.00 8450 20240222 -54.91 3520 20241115 8.24 8450 -54.91 20240222 3520 8.24 20241115 8450 -54.91 20240222 3520 8.24 20241115 2.28 N 148930 500 50 억 57393 N N 0 N 00 N
5 20241121 130847 57 100.00 KOSDAQ 금속 N N N N N 3770 -40 5 -1.05 9219800 2419 67.68 3775 3835 3770 4950 2670 3810 3811.41 0.56 0 -665 3956 3882 3811 3737 3666 3847 3702 51 1140 500 2660 5 1 10175213 384 6.81 0.63 12 0.02 554.00 6023.00 8450 20240222 -55.38 3520 20241115 7.10 8450 -55.38 20240222 3520 7.10 20241115 8450 -55.38 20240222 3520 7.10 20241115 2.28 N 148930 500 50 억 57393 N N 0 N 00 N
6 20241121 120847 57 100.00 KOSDAQ 금속 N N N N N 3820 10 2 0.26 8430440 2211 61.86 3775 3835 3770 4950 2670 3810 3812.95 0.56 0 -771 3956 3882 3811 3737 3666 3847 3702 51 1140 500 2660 5 1 10175213 389 6.90 0.63 12 0.02 554.00 6023.00 8450 20240222 -54.79 3520 20241115 8.52 8450 -54.79 20240222 3520 8.52 20241115 8450 -54.79 20240222 3520 8.52 20241115 2.28 N 148930 500 50 억 57393 N N 0 N 00 N
7 20241121 110850 57 100.00 KOSDAQ 금속 N N N N N 3805 -5 5 -0.13 2066310 546 15.28 3775 3805 3770 4950 2670 3810 3784.45 0.56 0 -276 3956 3882 3811 3737 3666 3847 3702 51 1140 500 2660 5 1 10175213 387 6.87 0.63 12 0.01 554.00 6023.00 8450 20240222 -54.97 3520 20241115 8.10 8450 -54.97 20240222 3520 8.10 20241115 8450 -54.97 20240222 3520 8.10 20241115 2.28 N 148930 500 50 억 57393 N N 0 N 00 N
8 20241121 100851 57 100.00 KOSDAQ 금속 N N N N N 3780 -30 5 -0.79 1346095 356 9.96 3775 3800 3775 4950 2670 3810 3781.17 0.56 0 -164 3956 3882 3811 3737 3666 3847 3702 51 1140 500 2660 5 1 10175213 385 6.82 0.63 12 0.00 554.00 6023.00 8450 20240222 -55.27 3520 20241115 7.39 8450 -55.27 20240222 3520 7.39 20241115 8450 -55.27 20240222 3520 7.39 20241115 2.28 N 148930 500 50 억 57393 N N 0 N 00 N
9 20241121 090852 57 100.00 KOSDAQ 금속 N N N N N 3800 -10 5 -0.26 71875 19 0.53 3775 3800 3775 4950 2670 3810 3782.89 0.56 0 5 3956 3882 3811 3737 3666 3847 3702 51 1140 500 2660 5 1 10175213 387 6.86 0.63 12 0.00 554.00 6023.00 8450 20240222 -55.03 3520 20241115 7.95 8450 -55.03 20240222 3520 7.95 20241115 8450 -55.03 20240222 3520 7.95 20241115 2.28 N 148930 500 50 억 57393 N N 0 N 00 N
10 20241120 160844 57 100.00 KOSDAQ 금속 N N N N N 3810 30 2 0.79 13549415 3574 39.21 3885 3885 3740 4910 2650 3780 3791.11 0.58 0 -1861 3860 3820 3760 3720 3660 3840 3740 51 1130 500 2640 5 1 10175213 388 6.88 0.63 12 0.04 554.00 6023.00 8450 20240222 -54.91 3520 20241115 8.24 8450 -54.91 20240222 3520 8.24 20241115 8450 -54.91 20240222 3520 8.24 20241115 2.33 N 148930 500 50 억 59254 N N 0 N 00 N
11 20241120 150855 57 100.00 KOSDAQ 금속 N N N N N 3795 15 2 0.40 12868720 3395 37.25 3885 3885 3740 4910 2650 3780 3790.49 0.58 0 -1843 3860 3820 3760 3720 3660 3840 3740 51 1130 500 2640 5 1 10175213 386 6.85 0.63 12 0.03 554.00 6023.00 8450 20240222 -55.09 3520 20241115 7.81 8450 -55.09 20240222 3520 7.81 20241115 8450 -55.09 20240222 3520 7.81 20241115 2.33 N 148930 500 50 억 59254 N N 0 N 00 N
12 20241120 140858 57 100.00 KOSDAQ 금속 N N N N N 3805 25 2 0.66 12131145 3201 35.12 3885 3885 3740 4910 2650 3780 3789.80 0.58 0 -1699 3860 3820 3760 3720 3660 3840 3740 51 1130 500 2640 5 1 10175213 387 6.87 0.63 12 0.03 554.00 6023.00 8450 20240222 -54.97 3520 20241115 8.10 8450 -54.97 20240222 3520 8.10 20241115 8450 -54.97 20240222 3520 8.10 20241115 2.33 N 148930 500 50 억 59254 N N 0 N 00 N