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
295310/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
20241121,161058,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21850,-1400,5,-6.02,22158191900,995606,66.15,23250,24200,20950,30200,16300,23250,22256.46,4.58,0,71370,29416,26332,24566,21482,19716,25450,20600,60,6950,500,0,50,1,11901931,2601,-33.06,6.79,12,8.37,-661.00,3216.00,31750,20240628,-31.18,10460,20240718,108.89,31750,-31.18,20240628,10460,108.89,20240718,31750,-31.18,20240628,10460,108.89,20240718,4.02,N,295310,500,59 억,,545225,N,N,0,N,02,N
20241121,151119,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21950,-1300,5,-5.59,21585225850,969553,64.42,23250,24200,20950,30200,16300,23250,22263.07,4.58,0,80628,29416,26332,24566,21482,19716,25450,20600,60,6950,500,0,50,1,11901931,2612,-33.21,6.83,12,8.15,-661.00,3216.00,31750,20240628,-30.87,10460,20240718,109.85,31750,-30.87,20240628,10460,109.85,20240718,31750,-30.87,20240628,10460,109.85,20240718,4.02,N,295310,500,59 억,,545225,N,N,0,N,02,N
20241121,141116,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21500,-1750,5,-7.53,20022128150,897848,59.66,23250,24200,20950,30200,16300,23250,22300.13,4.58,0,89090,29416,26332,24566,21482,19716,25450,20600,60,6950,500,0,50,1,11901931,2559,-32.53,6.69,12,7.54,-661.00,3216.00,31750,20240628,-32.28,10460,20240718,105.54,31750,-32.28,20240628,10460,105.54,20240718,31750,-32.28,20240628,10460,105.54,20240718,4.02,N,295310,500,59 억,,545225,N,N,0,N,02,N
20241121,131109,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22200,-1050,5,-4.52,16931551400,755083,50.17,23250,24200,20950,30200,16300,23250,22423.43,4.58,0,77078,29416,26332,24566,21482,19716,25450,20600,60,6950,500,0,50,1,11901931,2642,-33.59,6.90,12,6.34,-661.00,3216.00,31750,20240628,-30.08,10460,20240718,112.24,31750,-30.08,20240628,10460,112.24,20240718,31750,-30.08,20240628,10460,112.24,20240718,4.02,N,295310,500,59 억,,545225,N,N,0,N,02,N
20241121,121110,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22250,-1000,5,-4.30,15085547700,670936,44.58,23250,24200,20950,30200,16300,23250,22484.33,4.58,0,71029,29416,26332,24566,21482,19716,25450,20600,60,6950,500,0,50,1,11901931,2648,-33.66,6.92,12,5.64,-661.00,3216.00,31750,20240628,-29.92,10460,20240718,112.72,31750,-29.92,20240628,10460,112.72,20240718,31750,-29.92,20240628,10460,112.72,20240718,4.02,N,295310,500,59 억,,545225,N,N,0,N,02,N
20241121,111115,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22900,-350,5,-1.51,13704212100,609468,40.50,23250,24200,20950,30200,16300,23250,22485.53,4.58,0,76396,29416,26332,24566,21482,19716,25450,20600,60,6950,500,0,50,1,11901931,2726,-34.64,7.12,12,5.12,-661.00,3216.00,31750,20240628,-27.87,10460,20240718,118.93,31750,-27.87,20240628,10460,118.93,20240718,31750,-27.87,20240628,10460,118.93,20240718,4.02,N,295310,500,59 억,,545225,N,N,0,N,02,N
20241121,101112,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22700,-550,5,-2.37,11655713800,519813,34.54,23250,24200,20950,30200,16300,23250,22422.90,4.58,0,71338,29416,26332,24566,21482,19716,25450,20600,60,6950,500,0,50,1,11901931,2702,-34.34,7.06,12,4.37,-661.00,3216.00,31750,20240628,-28.50,10460,20240718,117.02,31750,-28.50,20240628,10460,117.02,20240718,31750,-28.50,20240628,10460,117.02,20240718,4.02,N,295310,500,59 억,,545225,N,N,0,N,02,N
20241121,091114,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23950,700,2,3.01,1894170150,79984,5.31,23250,24200,22800,30200,16300,23250,23681.87,4.58,0,976,29416,26332,24566,21482,19716,25450,20600,60,6950,500,0,50,1,11901931,2851,-36.23,7.45,12,0.67,-661.00,3216.00,31750,20240628,-24.57,10460,20240718,128.97,31750,-24.57,20240628,10460,128.97,20240718,31750,-24.57,20240628,10460,128.97,20240718,4.02,N,295310,500,59 억,,545225,N,N,0,N,02,N
20241120,161104,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23250,-5700,5,-19.69,36789983900,1495163,145.38,27550,27650,22800,37600,20300,28950,24607.10,5.92,0,-163197,31983,30466,27883,26366,23783,31225,27125,60,8650,500,0,50,1,11901931,2767,-35.17,7.23,12,12.56,-661.00,3216.00,31750,20240628,-26.77,10460,20240718,122.28,31750,-26.77,20240628,10460,122.28,20240718,31750,-26.77,20240628,10460,122.28,20240718,4.17,N,295310,500,59 억,,704844,N,N,9,N,02,N
20241120,151119,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23500,-5450,5,-18.83,35539681950,1441532,140.17,27550,27650,22800,37600,20300,28950,24651.71,5.92,0,-163218,31983,30466,27883,26366,23783,31225,27125,60,8650,500,0,50,1,11901931,2797,-35.55,7.31,12,12.11,-661.00,3216.00,31750,20240628,-25.98,10460,20240718,124.67,31750,-25.98,20240628,10460,124.67,20240718,31750,-25.98,20240628,10460,124.67,20240718,4.17,N,295310,500,59 억,,704844,N,N,9,N,02,N
20241120,141121,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23750,-5200,5,-17.96,32077732600,1295633,125.98,27550,27650,22800,37600,20300,28950,24755.75,5.92,0,-156593,31983,30466,27883,26366,23783,31225,27125,60,8650,500,0,50,1,11901931,2827,-35.93,7.38,12,10.89,-661.00,3216.00,31750,20240628,-25.20,10460,20240718,127.06,31750,-25.20,20240628,10460,127.06,20240718,31750,-25.20,20240628,10460,127.06,20240718,4.17,N,295310,500,59 억,,704844,N,N,9,N,02,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 161058 53 100.00 KOSDAQ 금속 N N N N N 21850 -1400 5 -6.02 22158191900 995606 66.15 23250 24200 20950 30200 16300 23250 22256.46 4.58 0 71370 29416 26332 24566 21482 19716 25450 20600 60 6950 500 0 50 1 11901931 2601 -33.06 6.79 12 8.37 -661.00 3216.00 31750 20240628 -31.18 10460 20240718 108.89 31750 -31.18 20240628 10460 108.89 20240718 31750 -31.18 20240628 10460 108.89 20240718 4.02 N 295310 500 59 억 545225 N N 0 N 02 N
3 20241121 151119 53 100.00 KOSDAQ 금속 N N N N N 21950 -1300 5 -5.59 21585225850 969553 64.42 23250 24200 20950 30200 16300 23250 22263.07 4.58 0 80628 29416 26332 24566 21482 19716 25450 20600 60 6950 500 0 50 1 11901931 2612 -33.21 6.83 12 8.15 -661.00 3216.00 31750 20240628 -30.87 10460 20240718 109.85 31750 -30.87 20240628 10460 109.85 20240718 31750 -30.87 20240628 10460 109.85 20240718 4.02 N 295310 500 59 억 545225 N N 0 N 02 N
4 20241121 141116 53 100.00 KOSDAQ 금속 N N N N N 21500 -1750 5 -7.53 20022128150 897848 59.66 23250 24200 20950 30200 16300 23250 22300.13 4.58 0 89090 29416 26332 24566 21482 19716 25450 20600 60 6950 500 0 50 1 11901931 2559 -32.53 6.69 12 7.54 -661.00 3216.00 31750 20240628 -32.28 10460 20240718 105.54 31750 -32.28 20240628 10460 105.54 20240718 31750 -32.28 20240628 10460 105.54 20240718 4.02 N 295310 500 59 억 545225 N N 0 N 02 N
5 20241121 131109 53 100.00 KOSDAQ 금속 N N N N N 22200 -1050 5 -4.52 16931551400 755083 50.17 23250 24200 20950 30200 16300 23250 22423.43 4.58 0 77078 29416 26332 24566 21482 19716 25450 20600 60 6950 500 0 50 1 11901931 2642 -33.59 6.90 12 6.34 -661.00 3216.00 31750 20240628 -30.08 10460 20240718 112.24 31750 -30.08 20240628 10460 112.24 20240718 31750 -30.08 20240628 10460 112.24 20240718 4.02 N 295310 500 59 억 545225 N N 0 N 02 N
6 20241121 121110 53 100.00 KOSDAQ 금속 N N N N N 22250 -1000 5 -4.30 15085547700 670936 44.58 23250 24200 20950 30200 16300 23250 22484.33 4.58 0 71029 29416 26332 24566 21482 19716 25450 20600 60 6950 500 0 50 1 11901931 2648 -33.66 6.92 12 5.64 -661.00 3216.00 31750 20240628 -29.92 10460 20240718 112.72 31750 -29.92 20240628 10460 112.72 20240718 31750 -29.92 20240628 10460 112.72 20240718 4.02 N 295310 500 59 억 545225 N N 0 N 02 N
7 20241121 111115 53 100.00 KOSDAQ 금속 N N N N N 22900 -350 5 -1.51 13704212100 609468 40.50 23250 24200 20950 30200 16300 23250 22485.53 4.58 0 76396 29416 26332 24566 21482 19716 25450 20600 60 6950 500 0 50 1 11901931 2726 -34.64 7.12 12 5.12 -661.00 3216.00 31750 20240628 -27.87 10460 20240718 118.93 31750 -27.87 20240628 10460 118.93 20240718 31750 -27.87 20240628 10460 118.93 20240718 4.02 N 295310 500 59 억 545225 N N 0 N 02 N
8 20241121 101112 53 100.00 KOSDAQ 금속 N N N N N 22700 -550 5 -2.37 11655713800 519813 34.54 23250 24200 20950 30200 16300 23250 22422.90 4.58 0 71338 29416 26332 24566 21482 19716 25450 20600 60 6950 500 0 50 1 11901931 2702 -34.34 7.06 12 4.37 -661.00 3216.00 31750 20240628 -28.50 10460 20240718 117.02 31750 -28.50 20240628 10460 117.02 20240718 31750 -28.50 20240628 10460 117.02 20240718 4.02 N 295310 500 59 억 545225 N N 0 N 02 N
9 20241121 091114 53 100.00 KOSDAQ 금속 N N N N N 23950 700 2 3.01 1894170150 79984 5.31 23250 24200 22800 30200 16300 23250 23681.87 4.58 0 976 29416 26332 24566 21482 19716 25450 20600 60 6950 500 0 50 1 11901931 2851 -36.23 7.45 12 0.67 -661.00 3216.00 31750 20240628 -24.57 10460 20240718 128.97 31750 -24.57 20240628 10460 128.97 20240718 31750 -24.57 20240628 10460 128.97 20240718 4.02 N 295310 500 59 억 545225 N N 0 N 02 N
10 20241120 161104 53 100.00 KOSDAQ 금속 N N N N N 23250 -5700 5 -19.69 36789983900 1495163 145.38 27550 27650 22800 37600 20300 28950 24607.10 5.92 0 -163197 31983 30466 27883 26366 23783 31225 27125 60 8650 500 0 50 1 11901931 2767 -35.17 7.23 12 12.56 -661.00 3216.00 31750 20240628 -26.77 10460 20240718 122.28 31750 -26.77 20240628 10460 122.28 20240718 31750 -26.77 20240628 10460 122.28 20240718 4.17 N 295310 500 59 억 704844 N N 9 N 02 N
11 20241120 151119 53 100.00 KOSDAQ 금속 N N N N N 23500 -5450 5 -18.83 35539681950 1441532 140.17 27550 27650 22800 37600 20300 28950 24651.71 5.92 0 -163218 31983 30466 27883 26366 23783 31225 27125 60 8650 500 0 50 1 11901931 2797 -35.55 7.31 12 12.11 -661.00 3216.00 31750 20240628 -25.98 10460 20240718 124.67 31750 -25.98 20240628 10460 124.67 20240718 31750 -25.98 20240628 10460 124.67 20240718 4.17 N 295310 500 59 억 704844 N N 9 N 02 N
12 20241120 141121 53 100.00 KOSDAQ 금속 N N N N N 23750 -5200 5 -17.96 32077732600 1295633 125.98 27550 27650 22800 37600 20300 28950 24755.75 5.92 0 -156593 31983 30466 27883 26366 23783 31225 27125 60 8650 500 0 50 1 11901931 2827 -35.93 7.38 12 10.89 -661.00 3216.00 31750 20240628 -25.20 10460 20240718 127.06 31750 -25.20 20240628 10460 127.06 20240718 31750 -25.20 20240628 10460 127.06 20240718 4.17 N 295310 500 59 억 704844 N N 9 N 02 N