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
258610/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
20241121,161022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1318,7,2,0.53,22411465,17093,192.36,1320,1332,1297,1704,918,1311,1311.15,0.40,0,-1390,1441,1375,1324,1258,1207,1350,1233,134,393,500,810,1,1,26787133,353,-0.83,1.79,12,0.06,-1594.00,736.00,4330,20231122,-69.56,1270,20241118,3.78,4160,-68.32,20240103,1270,3.78,20241118,4330,-69.56,20231122,1270,3.78,20241118,0.00,N,258610,500,133 억,,105975,N,N,0,N,00,N
20241121,151043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1314,3,2,0.23,21859349,16674,187.64,1320,1332,1297,1704,918,1311,1310.98,0.40,0,-1119,1441,1375,1324,1258,1207,1350,1233,134,393,500,810,1,1,26787133,352,-0.82,1.79,12,0.06,-1594.00,736.00,4330,20231122,-69.65,1270,20241118,3.46,4160,-68.41,20240103,1270,3.46,20241118,4330,-69.65,20231122,1270,3.46,20241118,0.00,N,258610,500,133 억,,105975,N,N,0,N,00,N
20241121,141039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1325,14,2,1.07,19061206,14527,163.48,1320,1332,1297,1704,918,1311,1312.12,0.40,0,-1119,1441,1375,1324,1258,1207,1350,1233,134,393,500,810,1,1,26787133,355,-0.83,1.80,12,0.05,-1594.00,736.00,4330,20231122,-69.40,1270,20241118,4.33,4160,-68.15,20240103,1270,4.33,20241118,4330,-69.40,20231122,1270,4.33,20241118,0.00,N,258610,500,133 억,,105975,N,N,0,N,00,N
20241121,131032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1330,19,2,1.45,18860626,14376,161.78,1320,1332,1297,1704,918,1311,1311.95,0.40,0,-1108,1441,1375,1324,1258,1207,1350,1233,134,393,500,810,1,1,26787133,356,-0.83,1.81,12,0.05,-1594.00,736.00,4330,20231122,-69.28,1270,20241118,4.72,4160,-68.03,20240103,1270,4.72,20241118,4330,-69.28,20231122,1270,4.72,20241118,0.00,N,258610,500,133 억,,105975,N,N,0,N,00,N
20241121,121034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1330,19,2,1.45,18164244,13852,155.89,1320,1332,1297,1704,918,1311,1311.31,0.40,0,-1087,1441,1375,1324,1258,1207,1350,1233,134,393,500,810,1,1,26787133,356,-0.83,1.81,12,0.05,-1594.00,736.00,4330,20231122,-69.28,1270,20241118,4.72,4160,-68.03,20240103,1270,4.72,20241118,4330,-69.28,20231122,1270,4.72,20241118,0.00,N,258610,500,133 억,,105975,N,N,0,N,00,N
20241121,111037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1328,17,2,1.30,17795116,13574,152.76,1320,1331,1297,1704,918,1311,1310.97,0.40,0,-1087,1441,1375,1324,1258,1207,1350,1233,134,393,500,810,1,1,26787133,356,-0.83,1.80,12,0.05,-1594.00,736.00,4330,20231122,-69.33,1270,20241118,4.57,4160,-68.08,20240103,1270,4.57,20241118,4330,-69.33,20231122,1270,4.57,20241118,0.00,N,258610,500,133 억,,105975,N,N,0,N,00,N
20241121,101035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1330,19,2,1.45,15031536,11489,129.29,1320,1330,1297,1704,918,1311,1308.34,0.40,0,-969,1441,1375,1324,1258,1207,1350,1233,134,393,500,810,1,1,26787133,356,-0.83,1.81,12,0.04,-1594.00,736.00,4330,20231122,-69.28,1270,20241118,4.72,4160,-68.03,20240103,1270,4.72,20241118,4330,-69.28,20231122,1270,4.72,20241118,0.00,N,258610,500,133 억,,105975,N,N,0,N,00,N
20241121,091038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,9,2,0.69,1808650,1370,15.42,1320,1325,1320,1704,918,1311,1320.18,0.40,0,-1188,1441,1375,1324,1258,1207,1350,1233,134,393,500,810,1,1,26787133,354,-0.83,1.79,12,0.01,-1594.00,736.00,4330,20231122,-69.52,1270,20241118,3.94,4160,-68.27,20240103,1270,3.94,20241118,4330,-69.52,20231122,1270,3.94,20241118,0.00,N,258610,500,133 억,,105975,N,N,0,N,00,N
20241120,161029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1311,-13,5,-0.98,11551265,8834,33.65,1390,1390,1273,1721,927,1324,1307.53,0.38,0,2853,1362,1342,1315,1295,1268,1353,1306,134,397,500,820,1,1,26787133,351,-0.82,1.78,12,0.03,-1594.00,736.00,4330,20231122,-69.72,1270,20241118,3.23,4160,-68.49,20240103,1270,3.23,20241118,4330,-69.72,20231122,1270,3.23,20241118,0.00,N,258610,500,133 억,,103122,N,N,0,N,00,N
20241120,151042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1318,-6,5,-0.45,10810541,8270,31.50,1390,1390,1273,1721,927,1324,1307.20,0.38,0,2863,1362,1342,1315,1295,1268,1353,1306,134,397,500,820,1,1,26787133,353,-0.83,1.79,12,0.03,-1594.00,736.00,4330,20231122,-69.56,1270,20241118,3.78,4160,-68.32,20240103,1270,3.78,20241118,4330,-69.56,20231122,1270,3.78,20241118,0.00,N,258610,500,133 억,,103122,N,N,0,N,00,N
20241120,141044,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,-4,5,-0.30,10361659,7930,30.21,1390,1390,1273,1721,927,1324,1306.64,0.38,0,2885,1362,1342,1315,1295,1268,1353,1306,134,397,500,820,1,1,26787133,354,-0.83,1.79,12,0.03,-1594.00,736.00,4330,20231122,-69.52,1270,20241118,3.94,4160,-68.27,20240103,1270,3.94,20241118,4330,-69.52,20231122,1270,3.94,20241118,0.00,N,258610,500,133 억,,103122,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 161022 57 100.00 KOSDAQ 금속 N N N N N 1318 7 2 0.53 22411465 17093 192.36 1320 1332 1297 1704 918 1311 1311.15 0.40 0 -1390 1441 1375 1324 1258 1207 1350 1233 134 393 500 810 1 1 26787133 353 -0.83 1.79 12 0.06 -1594.00 736.00 4330 20231122 -69.56 1270 20241118 3.78 4160 -68.32 20240103 1270 3.78 20241118 4330 -69.56 20231122 1270 3.78 20241118 0.00 N 258610 500 133 억 105975 N N 0 N 00 N
3 20241121 151043 57 100.00 KOSDAQ 금속 N N N N N 1314 3 2 0.23 21859349 16674 187.64 1320 1332 1297 1704 918 1311 1310.98 0.40 0 -1119 1441 1375 1324 1258 1207 1350 1233 134 393 500 810 1 1 26787133 352 -0.82 1.79 12 0.06 -1594.00 736.00 4330 20231122 -69.65 1270 20241118 3.46 4160 -68.41 20240103 1270 3.46 20241118 4330 -69.65 20231122 1270 3.46 20241118 0.00 N 258610 500 133 억 105975 N N 0 N 00 N
4 20241121 141039 57 100.00 KOSDAQ 금속 N N N N N 1325 14 2 1.07 19061206 14527 163.48 1320 1332 1297 1704 918 1311 1312.12 0.40 0 -1119 1441 1375 1324 1258 1207 1350 1233 134 393 500 810 1 1 26787133 355 -0.83 1.80 12 0.05 -1594.00 736.00 4330 20231122 -69.40 1270 20241118 4.33 4160 -68.15 20240103 1270 4.33 20241118 4330 -69.40 20231122 1270 4.33 20241118 0.00 N 258610 500 133 억 105975 N N 0 N 00 N
5 20241121 131032 57 100.00 KOSDAQ 금속 N N N N N 1330 19 2 1.45 18860626 14376 161.78 1320 1332 1297 1704 918 1311 1311.95 0.40 0 -1108 1441 1375 1324 1258 1207 1350 1233 134 393 500 810 1 1 26787133 356 -0.83 1.81 12 0.05 -1594.00 736.00 4330 20231122 -69.28 1270 20241118 4.72 4160 -68.03 20240103 1270 4.72 20241118 4330 -69.28 20231122 1270 4.72 20241118 0.00 N 258610 500 133 억 105975 N N 0 N 00 N
6 20241121 121034 57 100.00 KOSDAQ 금속 N N N N N 1330 19 2 1.45 18164244 13852 155.89 1320 1332 1297 1704 918 1311 1311.31 0.40 0 -1087 1441 1375 1324 1258 1207 1350 1233 134 393 500 810 1 1 26787133 356 -0.83 1.81 12 0.05 -1594.00 736.00 4330 20231122 -69.28 1270 20241118 4.72 4160 -68.03 20240103 1270 4.72 20241118 4330 -69.28 20231122 1270 4.72 20241118 0.00 N 258610 500 133 억 105975 N N 0 N 00 N
7 20241121 111037 57 100.00 KOSDAQ 금속 N N N N N 1328 17 2 1.30 17795116 13574 152.76 1320 1331 1297 1704 918 1311 1310.97 0.40 0 -1087 1441 1375 1324 1258 1207 1350 1233 134 393 500 810 1 1 26787133 356 -0.83 1.80 12 0.05 -1594.00 736.00 4330 20231122 -69.33 1270 20241118 4.57 4160 -68.08 20240103 1270 4.57 20241118 4330 -69.33 20231122 1270 4.57 20241118 0.00 N 258610 500 133 억 105975 N N 0 N 00 N
8 20241121 101035 57 100.00 KOSDAQ 금속 N N N N N 1330 19 2 1.45 15031536 11489 129.29 1320 1330 1297 1704 918 1311 1308.34 0.40 0 -969 1441 1375 1324 1258 1207 1350 1233 134 393 500 810 1 1 26787133 356 -0.83 1.81 12 0.04 -1594.00 736.00 4330 20231122 -69.28 1270 20241118 4.72 4160 -68.03 20240103 1270 4.72 20241118 4330 -69.28 20231122 1270 4.72 20241118 0.00 N 258610 500 133 억 105975 N N 0 N 00 N
9 20241121 091038 57 100.00 KOSDAQ 금속 N N N N N 1320 9 2 0.69 1808650 1370 15.42 1320 1325 1320 1704 918 1311 1320.18 0.40 0 -1188 1441 1375 1324 1258 1207 1350 1233 134 393 500 810 1 1 26787133 354 -0.83 1.79 12 0.01 -1594.00 736.00 4330 20231122 -69.52 1270 20241118 3.94 4160 -68.27 20240103 1270 3.94 20241118 4330 -69.52 20231122 1270 3.94 20241118 0.00 N 258610 500 133 억 105975 N N 0 N 00 N
10 20241120 161029 57 100.00 KOSDAQ 금속 N N N N N 1311 -13 5 -0.98 11551265 8834 33.65 1390 1390 1273 1721 927 1324 1307.53 0.38 0 2853 1362 1342 1315 1295 1268 1353 1306 134 397 500 820 1 1 26787133 351 -0.82 1.78 12 0.03 -1594.00 736.00 4330 20231122 -69.72 1270 20241118 3.23 4160 -68.49 20240103 1270 3.23 20241118 4330 -69.72 20231122 1270 3.23 20241118 0.00 N 258610 500 133 억 103122 N N 0 N 00 N
11 20241120 151042 57 100.00 KOSDAQ 금속 N N N N N 1318 -6 5 -0.45 10810541 8270 31.50 1390 1390 1273 1721 927 1324 1307.20 0.38 0 2863 1362 1342 1315 1295 1268 1353 1306 134 397 500 820 1 1 26787133 353 -0.83 1.79 12 0.03 -1594.00 736.00 4330 20231122 -69.56 1270 20241118 3.78 4160 -68.32 20240103 1270 3.78 20241118 4330 -69.56 20231122 1270 3.78 20241118 0.00 N 258610 500 133 억 103122 N N 0 N 00 N
12 20241120 141044 57 100.00 KOSDAQ 금속 N N N N N 1320 -4 5 -0.30 10361659 7930 30.21 1390 1390 1273 1721 927 1324 1306.64 0.38 0 2885 1362 1342 1315 1295 1268 1353 1306 134 397 500 820 1 1 26787133 354 -0.83 1.79 12 0.03 -1594.00 736.00 4330 20231122 -69.52 1270 20241118 3.94 4160 -68.27 20240103 1270 3.94 20241118 4330 -69.52 20231122 1270 3.94 20241118 0.00 N 258610 500 133 억 103122 N N 0 N 00 N