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
396300/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
20241121,161218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-5,5,-0.20,210488195,85834,141.37,2460,2495,2410,3230,1740,2485,2452.27,0.28,0,2703,2545,2515,2485,2455,2425,2530,2470,26,745,100,1730,5,1,26489500,657,10.33,0.93,12,0.32,240.00,2653.00,4360,20240216,-43.12,2310,20240805,7.36,4360,-43.12,20240216,2310,7.36,20240805,4360,-43.12,20240216,2310,7.36,20240805,4.37,N,396300,100,26 억,,74606,N,N,0,N,00,N
20241121,151240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,-10,5,-0.40,202749280,82701,136.21,2460,2495,2410,3230,1740,2485,2451.59,0.28,0,3258,2545,2515,2485,2455,2425,2530,2470,26,745,100,1730,5,1,26489500,656,10.31,0.93,12,0.31,240.00,2653.00,4360,20240216,-43.23,2310,20240805,7.14,4360,-43.23,20240216,2310,7.14,20240805,4360,-43.23,20240216,2310,7.14,20240805,4.37,N,396300,100,26 억,,74606,N,N,0,N,00,N
20241121,141239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-25,5,-1.01,157509780,64307,105.92,2460,2485,2410,3230,1740,2485,2449.34,0.28,0,3670,2545,2515,2485,2455,2425,2530,2470,26,745,100,1730,5,1,26489500,652,10.25,0.93,12,0.24,240.00,2653.00,4360,20240216,-43.58,2310,20240805,6.49,4360,-43.58,20240216,2310,6.49,20240805,4360,-43.58,20240216,2310,6.49,20240805,4.37,N,396300,100,26 억,,74606,N,N,0,N,00,N
20241121,131230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-5,5,-0.20,131601570,53713,88.47,2460,2485,2410,3230,1740,2485,2450.09,0.28,0,3341,2545,2515,2485,2455,2425,2530,2470,26,745,100,1730,5,1,26489500,657,10.33,0.93,12,0.20,240.00,2653.00,4360,20240216,-43.12,2310,20240805,7.36,4360,-43.12,20240216,2310,7.36,20240805,4360,-43.12,20240216,2310,7.36,20240805,4.37,N,396300,100,26 억,,74606,N,N,0,N,00,N
20241121,121232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,-10,5,-0.40,109911960,44883,73.92,2460,2485,2410,3230,1740,2485,2448.86,0.28,0,2703,2545,2515,2485,2455,2425,2530,2470,26,745,100,1730,5,1,26489500,656,10.31,0.93,12,0.17,240.00,2653.00,4360,20240216,-43.23,2310,20240805,7.14,4360,-43.23,20240216,2310,7.14,20240805,4360,-43.23,20240216,2310,7.14,20240805,4.37,N,396300,100,26 억,,74606,N,N,0,N,00,N
20241121,111236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-15,5,-0.60,91863020,37570,61.88,2460,2485,2410,3230,1740,2485,2445.12,0.28,0,2712,2545,2515,2485,2455,2425,2530,2470,26,745,100,1730,5,1,26489500,654,10.29,0.93,12,0.14,240.00,2653.00,4360,20240216,-43.35,2310,20240805,6.93,4360,-43.35,20240216,2310,6.93,20240805,4360,-43.35,20240216,2310,6.93,20240805,4.37,N,396300,100,26 억,,74606,N,N,0,N,00,N
20241121,101236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-30,5,-1.21,73089255,29926,49.29,2460,2485,2410,3230,1740,2485,2442.33,0.28,0,-424,2545,2515,2485,2455,2425,2530,2470,26,745,100,1730,5,1,26489500,650,10.23,0.93,12,0.11,240.00,2653.00,4360,20240216,-43.69,2310,20240805,6.28,4360,-43.69,20240216,2310,6.28,20240805,4360,-43.69,20240216,2310,6.28,20240805,4.37,N,396300,100,26 억,,74606,N,N,0,N,00,N
20241121,091236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-15,5,-0.60,11629810,4732,7.79,2460,2485,2440,3230,1740,2485,2457.69,0.28,0,148,2545,2515,2485,2455,2425,2530,2470,26,745,100,1730,5,1,26489500,654,10.29,0.93,12,0.02,240.00,2653.00,4360,20240216,-43.35,2310,20240805,6.93,4360,-43.35,20240216,2310,6.93,20240805,4360,-43.35,20240216,2310,6.93,20240805,4.37,N,396300,100,26 억,,74606,N,N,0,N,00,N
20241120,161223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-10,5,-0.40,149579500,60217,53.07,2470,2515,2455,3240,1750,2495,2484.04,0.34,0,-10700,2541,2517,2471,2447,2401,2530,2460,26,745,100,1740,5,1,26489500,658,10.35,0.94,12,0.23,240.00,2653.00,4480,20231113,-44.53,2310,20240805,7.58,4360,-43.00,20240216,2310,7.58,20240805,4360,-43.00,20240216,2310,7.58,20240805,4.53,N,396300,100,26 억,,90287,N,N,0,N,00,N
20241120,151241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,-5,5,-0.20,142931105,57536,50.71,2470,2515,2455,3240,1750,2495,2484.20,0.34,0,-10533,2541,2517,2471,2447,2401,2530,2460,26,745,100,1740,5,1,26489500,660,10.38,0.94,12,0.22,240.00,2653.00,4480,20231113,-44.42,2310,20240805,7.79,4360,-42.89,20240216,2310,7.79,20240805,4360,-42.89,20240216,2310,7.79,20240805,4.53,N,396300,100,26 억,,90287,N,N,0,N,00,N
20241120,141242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-10,5,-0.40,127953655,51494,45.39,2470,2515,2455,3240,1750,2495,2484.83,0.34,0,-8718,2541,2517,2471,2447,2401,2530,2460,26,745,100,1740,5,1,26489500,658,10.35,0.94,12,0.19,240.00,2653.00,4480,20231113,-44.53,2310,20240805,7.58,4360,-43.00,20240216,2310,7.58,20240805,4360,-43.00,20240216,2310,7.58,20240805,4.53,N,396300,100,26 억,,90287,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 161218 57 100.00 KOSDAQ 금속 N N N N N 2480 -5 5 -0.20 210488195 85834 141.37 2460 2495 2410 3230 1740 2485 2452.27 0.28 0 2703 2545 2515 2485 2455 2425 2530 2470 26 745 100 1730 5 1 26489500 657 10.33 0.93 12 0.32 240.00 2653.00 4360 20240216 -43.12 2310 20240805 7.36 4360 -43.12 20240216 2310 7.36 20240805 4360 -43.12 20240216 2310 7.36 20240805 4.37 N 396300 100 26 억 74606 N N 0 N 00 N
3 20241121 151240 57 100.00 KOSDAQ 금속 N N N N N 2475 -10 5 -0.40 202749280 82701 136.21 2460 2495 2410 3230 1740 2485 2451.59 0.28 0 3258 2545 2515 2485 2455 2425 2530 2470 26 745 100 1730 5 1 26489500 656 10.31 0.93 12 0.31 240.00 2653.00 4360 20240216 -43.23 2310 20240805 7.14 4360 -43.23 20240216 2310 7.14 20240805 4360 -43.23 20240216 2310 7.14 20240805 4.37 N 396300 100 26 억 74606 N N 0 N 00 N
4 20241121 141239 57 100.00 KOSDAQ 금속 N N N N N 2460 -25 5 -1.01 157509780 64307 105.92 2460 2485 2410 3230 1740 2485 2449.34 0.28 0 3670 2545 2515 2485 2455 2425 2530 2470 26 745 100 1730 5 1 26489500 652 10.25 0.93 12 0.24 240.00 2653.00 4360 20240216 -43.58 2310 20240805 6.49 4360 -43.58 20240216 2310 6.49 20240805 4360 -43.58 20240216 2310 6.49 20240805 4.37 N 396300 100 26 억 74606 N N 0 N 00 N
5 20241121 131230 57 100.00 KOSDAQ 금속 N N N N N 2480 -5 5 -0.20 131601570 53713 88.47 2460 2485 2410 3230 1740 2485 2450.09 0.28 0 3341 2545 2515 2485 2455 2425 2530 2470 26 745 100 1730 5 1 26489500 657 10.33 0.93 12 0.20 240.00 2653.00 4360 20240216 -43.12 2310 20240805 7.36 4360 -43.12 20240216 2310 7.36 20240805 4360 -43.12 20240216 2310 7.36 20240805 4.37 N 396300 100 26 억 74606 N N 0 N 00 N
6 20241121 121232 57 100.00 KOSDAQ 금속 N N N N N 2475 -10 5 -0.40 109911960 44883 73.92 2460 2485 2410 3230 1740 2485 2448.86 0.28 0 2703 2545 2515 2485 2455 2425 2530 2470 26 745 100 1730 5 1 26489500 656 10.31 0.93 12 0.17 240.00 2653.00 4360 20240216 -43.23 2310 20240805 7.14 4360 -43.23 20240216 2310 7.14 20240805 4360 -43.23 20240216 2310 7.14 20240805 4.37 N 396300 100 26 억 74606 N N 0 N 00 N
7 20241121 111236 57 100.00 KOSDAQ 금속 N N N N N 2470 -15 5 -0.60 91863020 37570 61.88 2460 2485 2410 3230 1740 2485 2445.12 0.28 0 2712 2545 2515 2485 2455 2425 2530 2470 26 745 100 1730 5 1 26489500 654 10.29 0.93 12 0.14 240.00 2653.00 4360 20240216 -43.35 2310 20240805 6.93 4360 -43.35 20240216 2310 6.93 20240805 4360 -43.35 20240216 2310 6.93 20240805 4.37 N 396300 100 26 억 74606 N N 0 N 00 N
8 20241121 101236 57 100.00 KOSDAQ 금속 N N N N N 2455 -30 5 -1.21 73089255 29926 49.29 2460 2485 2410 3230 1740 2485 2442.33 0.28 0 -424 2545 2515 2485 2455 2425 2530 2470 26 745 100 1730 5 1 26489500 650 10.23 0.93 12 0.11 240.00 2653.00 4360 20240216 -43.69 2310 20240805 6.28 4360 -43.69 20240216 2310 6.28 20240805 4360 -43.69 20240216 2310 6.28 20240805 4.37 N 396300 100 26 억 74606 N N 0 N 00 N
9 20241121 091236 57 100.00 KOSDAQ 금속 N N N N N 2470 -15 5 -0.60 11629810 4732 7.79 2460 2485 2440 3230 1740 2485 2457.69 0.28 0 148 2545 2515 2485 2455 2425 2530 2470 26 745 100 1730 5 1 26489500 654 10.29 0.93 12 0.02 240.00 2653.00 4360 20240216 -43.35 2310 20240805 6.93 4360 -43.35 20240216 2310 6.93 20240805 4360 -43.35 20240216 2310 6.93 20240805 4.37 N 396300 100 26 억 74606 N N 0 N 00 N
10 20241120 161223 57 100.00 KOSDAQ 금속 N N N N N 2485 -10 5 -0.40 149579500 60217 53.07 2470 2515 2455 3240 1750 2495 2484.04 0.34 0 -10700 2541 2517 2471 2447 2401 2530 2460 26 745 100 1740 5 1 26489500 658 10.35 0.94 12 0.23 240.00 2653.00 4480 20231113 -44.53 2310 20240805 7.58 4360 -43.00 20240216 2310 7.58 20240805 4360 -43.00 20240216 2310 7.58 20240805 4.53 N 396300 100 26 억 90287 N N 0 N 00 N
11 20241120 151241 57 100.00 KOSDAQ 금속 N N N N N 2490 -5 5 -0.20 142931105 57536 50.71 2470 2515 2455 3240 1750 2495 2484.20 0.34 0 -10533 2541 2517 2471 2447 2401 2530 2460 26 745 100 1740 5 1 26489500 660 10.38 0.94 12 0.22 240.00 2653.00 4480 20231113 -44.42 2310 20240805 7.79 4360 -42.89 20240216 2310 7.79 20240805 4360 -42.89 20240216 2310 7.79 20240805 4.53 N 396300 100 26 억 90287 N N 0 N 00 N
12 20241120 141242 57 100.00 KOSDAQ 금속 N N N N N 2485 -10 5 -0.40 127953655 51494 45.39 2470 2515 2455 3240 1750 2495 2484.83 0.34 0 -8718 2541 2517 2471 2447 2401 2530 2460 26 745 100 1740 5 1 26489500 658 10.35 0.94 12 0.19 240.00 2653.00 4480 20231113 -44.53 2310 20240805 7.58 4360 -43.00 20240216 2310 7.58 20240805 4360 -43.00 20240216 2310 7.58 20240805 4.53 N 396300 100 26 억 90287 N N 0 N 00 N