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
240600/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
20241121,161005,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5000,-90,5,-1.77,170638800,34093,78.97,5040,5240,4950,6610,3570,5090,5005.10,1.47,0,1204,5296,5192,5106,5002,4916,5150,4960,35,1520,500,3560,10,1,6928151,346,-16.84,0.72,12,0.49,-297.00,6906.00,19580,20240220,-74.46,4950,20241121,1.01,19580,-74.46,20240220,4950,1.01,20241121,19580,-74.46,20240220,4950,1.01,20241121,1.78,N,240600,500,34 억,,102176,N,N,0,N,00,N
20241121,151026,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5000,-90,5,-1.77,155687100,31101,72.04,5040,5240,4950,6610,3570,5090,5005.86,1.47,0,1679,5296,5192,5106,5002,4916,5150,4960,35,1520,500,3560,10,1,6928151,346,-16.84,0.72,12,0.45,-297.00,6906.00,19580,20240220,-74.46,4950,20241121,1.01,19580,-74.46,20240220,4950,1.01,20241121,19580,-74.46,20240220,4950,1.01,20241121,1.78,N,240600,500,34 억,,102176,N,N,0,N,00,N
20241121,141022,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5010,-80,5,-1.57,132053125,26379,61.10,5040,5240,4950,6610,3570,5090,5005.99,1.47,0,1064,5296,5192,5106,5002,4916,5150,4960,35,1520,500,3560,10,1,6928151,347,-16.87,0.73,12,0.38,-297.00,6906.00,19580,20240220,-74.41,4950,20241121,1.21,19580,-74.41,20240220,4950,1.21,20241121,19580,-74.41,20240220,4950,1.21,20241121,1.78,N,240600,500,34 억,,102176,N,N,0,N,00,N
20241121,131016,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5050,-40,5,-0.79,126605615,25295,58.59,5040,5240,4950,6610,3570,5090,5005.16,1.47,0,815,5296,5192,5106,5002,4916,5150,4960,35,1520,500,3560,10,1,6928151,350,-17.00,0.73,12,0.37,-297.00,6906.00,19580,20240220,-74.21,4950,20241121,2.02,19580,-74.21,20240220,4950,2.02,20241121,19580,-74.21,20240220,4950,2.02,20241121,1.78,N,240600,500,34 억,,102176,N,N,0,N,00,N
20241121,121017,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5060,-30,5,-0.59,114287675,22850,52.93,5040,5240,4950,6610,3570,5090,5001.65,1.47,0,-230,5296,5192,5106,5002,4916,5150,4960,35,1520,500,3560,10,1,6928151,351,-17.04,0.73,12,0.33,-297.00,6906.00,19580,20240220,-74.16,4950,20241121,2.22,19580,-74.16,20240220,4950,2.22,20241121,19580,-74.16,20240220,4950,2.22,20241121,1.78,N,240600,500,34 억,,102176,N,N,0,N,00,N
20241121,111020,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5060,-30,5,-0.59,96378545,19306,44.72,5040,5240,4950,6610,3570,5090,4992.16,1.47,0,-2302,5296,5192,5106,5002,4916,5150,4960,35,1520,500,3560,10,1,6928151,351,-17.04,0.73,12,0.28,-297.00,6906.00,19580,20240220,-74.16,4950,20241121,2.22,19580,-74.16,20240220,4950,2.22,20241121,19580,-74.16,20240220,4950,2.22,20241121,1.78,N,240600,500,34 억,,102176,N,N,0,N,00,N
20241121,101019,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5030,-60,5,-1.18,66543295,13334,30.89,5040,5240,4950,6610,3570,5090,4990.50,1.47,0,-3145,5296,5192,5106,5002,4916,5150,4960,35,1520,500,3560,10,1,6928151,348,-16.94,0.73,12,0.19,-297.00,6906.00,19580,20240220,-74.31,4950,20241121,1.62,19580,-74.31,20240220,4950,1.62,20241121,19580,-74.31,20240220,4950,1.62,20241121,1.78,N,240600,500,34 억,,102176,N,N,0,N,00,N
20241121,091022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,-30,5,-0.59,3922120,773,1.79,5040,5240,5040,6610,3570,5090,5073.89,1.47,0,-191,5296,5192,5106,5002,4916,5150,4960,35,1520,500,3560,10,1,6928151,351,-17.04,0.73,12,0.01,-297.00,6906.00,19580,20240220,-74.16,5000,20241115,1.20,19580,-74.16,20240220,5000,1.20,20241115,19580,-74.16,20240220,5000,1.20,20241115,1.78,N,240600,500,34 억,,102176,N,N,0,N,00,N
20241120,161012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,-90,5,-1.74,219750650,43159,109.32,5180,5210,5020,6730,3630,5180,5091.65,1.41,0,4116,5660,5420,5240,5000,4820,5330,4910,35,1550,500,3620,10,1,6928151,353,-17.14,0.74,12,0.62,-297.00,6906.00,19580,20240220,-74.00,5000,20241115,1.80,19580,-74.00,20240220,5000,1.80,20241115,19580,-74.00,20240220,5000,1.80,20241115,1.81,N,240600,500,34 억,,98015,N,N,0,N,00,N
20241120,151025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,-80,5,-1.54,215720180,42368,107.32,5180,5210,5020,6730,3630,5180,5091.58,1.41,0,4644,5660,5420,5240,5000,4820,5330,4910,35,1550,500,3620,10,1,6928151,353,-17.17,0.74,12,0.61,-297.00,6906.00,19580,20240220,-73.95,5000,20241115,2.00,19580,-73.95,20240220,5000,2.00,20241115,19580,-73.95,20240220,5000,2.00,20241115,1.81,N,240600,500,34 억,,98015,N,N,0,N,00,N
20241120,141026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-50,5,-0.97,192438670,37807,95.77,5180,5210,5020,6730,3630,5180,5090.03,1.41,0,2928,5660,5420,5240,5000,4820,5330,4910,35,1550,500,3620,10,1,6928151,355,-17.27,0.74,12,0.55,-297.00,6906.00,19580,20240220,-73.80,5000,20241115,2.60,19580,-73.80,20240220,5000,2.60,20241115,19580,-73.80,20240220,5000,2.60,20241115,1.81,N,240600,500,34 억,,98015,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 161005 57 100.00 KOSDAQ 신저가 금속 N N N N N 5000 -90 5 -1.77 170638800 34093 78.97 5040 5240 4950 6610 3570 5090 5005.10 1.47 0 1204 5296 5192 5106 5002 4916 5150 4960 35 1520 500 3560 10 1 6928151 346 -16.84 0.72 12 0.49 -297.00 6906.00 19580 20240220 -74.46 4950 20241121 1.01 19580 -74.46 20240220 4950 1.01 20241121 19580 -74.46 20240220 4950 1.01 20241121 1.78 N 240600 500 34 억 102176 N N 0 N 00 N
3 20241121 151026 57 100.00 KOSDAQ 신저가 금속 N N N N N 5000 -90 5 -1.77 155687100 31101 72.04 5040 5240 4950 6610 3570 5090 5005.86 1.47 0 1679 5296 5192 5106 5002 4916 5150 4960 35 1520 500 3560 10 1 6928151 346 -16.84 0.72 12 0.45 -297.00 6906.00 19580 20240220 -74.46 4950 20241121 1.01 19580 -74.46 20240220 4950 1.01 20241121 19580 -74.46 20240220 4950 1.01 20241121 1.78 N 240600 500 34 억 102176 N N 0 N 00 N
4 20241121 141022 57 100.00 KOSDAQ 신저가 금속 N N N N N 5010 -80 5 -1.57 132053125 26379 61.10 5040 5240 4950 6610 3570 5090 5005.99 1.47 0 1064 5296 5192 5106 5002 4916 5150 4960 35 1520 500 3560 10 1 6928151 347 -16.87 0.73 12 0.38 -297.00 6906.00 19580 20240220 -74.41 4950 20241121 1.21 19580 -74.41 20240220 4950 1.21 20241121 19580 -74.41 20240220 4950 1.21 20241121 1.78 N 240600 500 34 억 102176 N N 0 N 00 N
5 20241121 131016 57 100.00 KOSDAQ 신저가 금속 N N N N N 5050 -40 5 -0.79 126605615 25295 58.59 5040 5240 4950 6610 3570 5090 5005.16 1.47 0 815 5296 5192 5106 5002 4916 5150 4960 35 1520 500 3560 10 1 6928151 350 -17.00 0.73 12 0.37 -297.00 6906.00 19580 20240220 -74.21 4950 20241121 2.02 19580 -74.21 20240220 4950 2.02 20241121 19580 -74.21 20240220 4950 2.02 20241121 1.78 N 240600 500 34 억 102176 N N 0 N 00 N
6 20241121 121017 57 100.00 KOSDAQ 신저가 금속 N N N N N 5060 -30 5 -0.59 114287675 22850 52.93 5040 5240 4950 6610 3570 5090 5001.65 1.47 0 -230 5296 5192 5106 5002 4916 5150 4960 35 1520 500 3560 10 1 6928151 351 -17.04 0.73 12 0.33 -297.00 6906.00 19580 20240220 -74.16 4950 20241121 2.22 19580 -74.16 20240220 4950 2.22 20241121 19580 -74.16 20240220 4950 2.22 20241121 1.78 N 240600 500 34 억 102176 N N 0 N 00 N
7 20241121 111020 57 100.00 KOSDAQ 신저가 금속 N N N N N 5060 -30 5 -0.59 96378545 19306 44.72 5040 5240 4950 6610 3570 5090 4992.16 1.47 0 -2302 5296 5192 5106 5002 4916 5150 4960 35 1520 500 3560 10 1 6928151 351 -17.04 0.73 12 0.28 -297.00 6906.00 19580 20240220 -74.16 4950 20241121 2.22 19580 -74.16 20240220 4950 2.22 20241121 19580 -74.16 20240220 4950 2.22 20241121 1.78 N 240600 500 34 억 102176 N N 0 N 00 N
8 20241121 101019 57 100.00 KOSDAQ 신저가 금속 N N N N N 5030 -60 5 -1.18 66543295 13334 30.89 5040 5240 4950 6610 3570 5090 4990.50 1.47 0 -3145 5296 5192 5106 5002 4916 5150 4960 35 1520 500 3560 10 1 6928151 348 -16.94 0.73 12 0.19 -297.00 6906.00 19580 20240220 -74.31 4950 20241121 1.62 19580 -74.31 20240220 4950 1.62 20241121 19580 -74.31 20240220 4950 1.62 20241121 1.78 N 240600 500 34 억 102176 N N 0 N 00 N
9 20241121 091022 57 100.00 KOSDAQ 금속 N N N N N 5060 -30 5 -0.59 3922120 773 1.79 5040 5240 5040 6610 3570 5090 5073.89 1.47 0 -191 5296 5192 5106 5002 4916 5150 4960 35 1520 500 3560 10 1 6928151 351 -17.04 0.73 12 0.01 -297.00 6906.00 19580 20240220 -74.16 5000 20241115 1.20 19580 -74.16 20240220 5000 1.20 20241115 19580 -74.16 20240220 5000 1.20 20241115 1.78 N 240600 500 34 억 102176 N N 0 N 00 N
10 20241120 161012 57 100.00 KOSDAQ 금속 N N N N N 5090 -90 5 -1.74 219750650 43159 109.32 5180 5210 5020 6730 3630 5180 5091.65 1.41 0 4116 5660 5420 5240 5000 4820 5330 4910 35 1550 500 3620 10 1 6928151 353 -17.14 0.74 12 0.62 -297.00 6906.00 19580 20240220 -74.00 5000 20241115 1.80 19580 -74.00 20240220 5000 1.80 20241115 19580 -74.00 20240220 5000 1.80 20241115 1.81 N 240600 500 34 억 98015 N N 0 N 00 N
11 20241120 151025 57 100.00 KOSDAQ 금속 N N N N N 5100 -80 5 -1.54 215720180 42368 107.32 5180 5210 5020 6730 3630 5180 5091.58 1.41 0 4644 5660 5420 5240 5000 4820 5330 4910 35 1550 500 3620 10 1 6928151 353 -17.17 0.74 12 0.61 -297.00 6906.00 19580 20240220 -73.95 5000 20241115 2.00 19580 -73.95 20240220 5000 2.00 20241115 19580 -73.95 20240220 5000 2.00 20241115 1.81 N 240600 500 34 억 98015 N N 0 N 00 N
12 20241120 141026 57 100.00 KOSDAQ 금속 N N N N N 5130 -50 5 -0.97 192438670 37807 95.77 5180 5210 5020 6730 3630 5180 5090.03 1.41 0 2928 5660 5420 5240 5000 4820 5330 4910 35 1550 500 3620 10 1 6928151 355 -17.27 0.74 12 0.55 -297.00 6906.00 19580 20240220 -73.80 5000 20241115 2.60 19580 -73.80 20240220 5000 2.60 20241115 19580 -73.80 20240220 5000 2.60 20241115 1.81 N 240600 500 34 억 98015 N N 0 N 00 N