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

9
474610/price/prices-20241101.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20241121,161320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5780,-760,5,-11.62,14329725270,2388636,16.80,6170,6280,5780,8500,4580,6540,5999.74,0.00,0,19099,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,727,0.00,0.00,12,18.98,0.00,0.00,8410,20241119,-31.27,5550,20241120,4.14,8410,-31.27,20241119,5550,4.14,20241120,8410,-31.27,20241119,5550,4.14,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
20241121,151344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5810,-730,5,-11.16,13934587560,2320454,16.32,6170,6280,5780,8500,4580,6540,6005.04,0.00,0,20288,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,731,0.00,0.00,12,18.44,0.00,0.00,8410,20241119,-30.92,5550,20241120,4.68,8410,-30.92,20241119,5550,4.68,20241120,8410,-30.92,20241119,5550,4.68,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
20241121,141340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-600,5,-9.17,12666293230,2103664,14.79,6170,6280,5810,8500,4580,6540,6020.98,0.00,0,26680,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,747,0.00,0.00,12,16.72,0.00,0.00,8410,20241119,-29.37,5550,20241120,7.03,8410,-29.37,20241119,5550,7.03,20241120,8410,-29.37,20241119,5550,7.03,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
20241121,131332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,-690,5,-10.55,11208100640,1857847,13.07,6170,6280,5810,8500,4580,6540,6032.75,0.00,0,35501,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,736,0.00,0.00,12,14.77,0.00,0.00,8410,20241119,-30.44,5550,20241120,5.41,8410,-30.44,20241119,5550,5.41,20241120,8410,-30.44,20241119,5550,5.41,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
20241121,121335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,-710,5,-10.86,9728529450,1607203,11.30,6170,6280,5810,8500,4580,6540,6052.98,0.00,0,34809,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,734,0.00,0.00,12,12.77,0.00,0.00,8410,20241119,-30.68,5550,20241120,5.05,8410,-30.68,20241119,5550,5.05,20241120,8410,-30.68,20241119,5550,5.05,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
20241121,111340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-600,5,-9.17,8163410690,1341713,9.44,6170,6280,5900,8500,4580,6540,6084.21,0.00,0,33620,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,747,0.00,0.00,12,10.66,0.00,0.00,8410,20241119,-29.37,5550,20241120,7.03,8410,-29.37,20241119,5550,7.03,20241120,8410,-29.37,20241119,5550,7.03,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
20241121,101339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,-550,5,-8.41,6895997000,1129707,7.94,6170,6280,5900,8500,4580,6540,6104.11,0.00,0,33624,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,754,0.00,0.00,12,8.98,0.00,0.00,8410,20241119,-28.78,5550,20241120,7.93,8410,-28.78,20241119,5550,7.93,20241120,8410,-28.78,20241119,5550,7.93,20241120,0.00,N,474610,100,12 억,,546,N,N,0,N,00,N
20241121,091337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,-500,5,-7.65,3214640600,523800,3.68,6170,6280,6000,8500,4580,6540,6136.90,0.00,0,29010,7546,7042,6296,5792,5046,7295,6045,13,1960,100,4570,10,1,12582063,760,0.00,0.00,12,4.16,0.00,0.00,8410,20241119,-28.18,5550,20241120,8.83,8410,-28.18,20241119,5550,8.83,20241120,8410,-28.18,20241119,5550,8.83,20241120,0.00,N,474610,100,12 억,,546,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 161320 57 100.00 KOSDAQ 금속 N N N N N 5780 -760 5 -11.62 14329725270 2388636 16.80 6170 6280 5780 8500 4580 6540 5999.74 0.00 0 19099 7546 7042 6296 5792 5046 7295 6045 13 1960 100 4570 10 1 12582063 727 0.00 0.00 12 18.98 0.00 0.00 8410 20241119 -31.27 5550 20241120 4.14 8410 -31.27 20241119 5550 4.14 20241120 8410 -31.27 20241119 5550 4.14 20241120 0.00 N 474610 100 12 억 546 N N 0 N 00 N
3 20241121 151344 57 100.00 KOSDAQ 금속 N N N N N 5810 -730 5 -11.16 13934587560 2320454 16.32 6170 6280 5780 8500 4580 6540 6005.04 0.00 0 20288 7546 7042 6296 5792 5046 7295 6045 13 1960 100 4570 10 1 12582063 731 0.00 0.00 12 18.44 0.00 0.00 8410 20241119 -30.92 5550 20241120 4.68 8410 -30.92 20241119 5550 4.68 20241120 8410 -30.92 20241119 5550 4.68 20241120 0.00 N 474610 100 12 억 546 N N 0 N 00 N
4 20241121 141340 57 100.00 KOSDAQ 금속 N N N N N 5940 -600 5 -9.17 12666293230 2103664 14.79 6170 6280 5810 8500 4580 6540 6020.98 0.00 0 26680 7546 7042 6296 5792 5046 7295 6045 13 1960 100 4570 10 1 12582063 747 0.00 0.00 12 16.72 0.00 0.00 8410 20241119 -29.37 5550 20241120 7.03 8410 -29.37 20241119 5550 7.03 20241120 8410 -29.37 20241119 5550 7.03 20241120 0.00 N 474610 100 12 억 546 N N 0 N 00 N
5 20241121 131332 57 100.00 KOSDAQ 금속 N N N N N 5850 -690 5 -10.55 11208100640 1857847 13.07 6170 6280 5810 8500 4580 6540 6032.75 0.00 0 35501 7546 7042 6296 5792 5046 7295 6045 13 1960 100 4570 10 1 12582063 736 0.00 0.00 12 14.77 0.00 0.00 8410 20241119 -30.44 5550 20241120 5.41 8410 -30.44 20241119 5550 5.41 20241120 8410 -30.44 20241119 5550 5.41 20241120 0.00 N 474610 100 12 억 546 N N 0 N 00 N
6 20241121 121335 57 100.00 KOSDAQ 금속 N N N N N 5830 -710 5 -10.86 9728529450 1607203 11.30 6170 6280 5810 8500 4580 6540 6052.98 0.00 0 34809 7546 7042 6296 5792 5046 7295 6045 13 1960 100 4570 10 1 12582063 734 0.00 0.00 12 12.77 0.00 0.00 8410 20241119 -30.68 5550 20241120 5.05 8410 -30.68 20241119 5550 5.05 20241120 8410 -30.68 20241119 5550 5.05 20241120 0.00 N 474610 100 12 억 546 N N 0 N 00 N
7 20241121 111340 57 100.00 KOSDAQ 금속 N N N N N 5940 -600 5 -9.17 8163410690 1341713 9.44 6170 6280 5900 8500 4580 6540 6084.21 0.00 0 33620 7546 7042 6296 5792 5046 7295 6045 13 1960 100 4570 10 1 12582063 747 0.00 0.00 12 10.66 0.00 0.00 8410 20241119 -29.37 5550 20241120 7.03 8410 -29.37 20241119 5550 7.03 20241120 8410 -29.37 20241119 5550 7.03 20241120 0.00 N 474610 100 12 억 546 N N 0 N 00 N
8 20241121 101339 57 100.00 KOSDAQ 금속 N N N N N 5990 -550 5 -8.41 6895997000 1129707 7.94 6170 6280 5900 8500 4580 6540 6104.11 0.00 0 33624 7546 7042 6296 5792 5046 7295 6045 13 1960 100 4570 10 1 12582063 754 0.00 0.00 12 8.98 0.00 0.00 8410 20241119 -28.78 5550 20241120 7.93 8410 -28.78 20241119 5550 7.93 20241120 8410 -28.78 20241119 5550 7.93 20241120 0.00 N 474610 100 12 억 546 N N 0 N 00 N
9 20241121 091337 57 100.00 KOSDAQ 금속 N N N N N 6040 -500 5 -7.65 3214640600 523800 3.68 6170 6280 6000 8500 4580 6540 6136.90 0.00 0 29010 7546 7042 6296 5792 5046 7295 6045 13 1960 100 4570 10 1 12582063 760 0.00 0.00 12 4.16 0.00 0.00 8410 20241119 -28.18 5550 20241120 8.83 8410 -28.18 20241119 5550 8.83 20241120 8410 -28.18 20241119 5550 8.83 20241120 0.00 N 474610 100 12 억 546 N N 0 N 00 N