ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013030/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
20241128,160318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26300,50,2,0.19,1101493250,42277,70.11,26200,26500,25750,34100,18400,26250,26054.09,26.66,0,-1666,27550,26900,26450,25800,25350,26675,25575,68,7850,500,19420,50,1,12295442,3234,7.20,0.82,12,0.34,3655.00,32003.00,30250,20240603,-13.06,22400,20241031,17.41,30250,-13.06,20240603,22400,17.41,20241031,30250,-13.06,20240603,22400,17.41,20241031,0.66,N,013030,500,68 억,,3278442,N,N,133,N,00,N
20241128,150324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26300,50,2,0.19,944643950,36332,60.25,26200,26450,25750,34100,18400,26250,26000.33,26.66,0,228,27550,26900,26450,25800,25350,26675,25575,68,7850,500,19420,50,1,12295442,3234,7.20,0.82,12,0.30,3655.00,32003.00,30250,20240603,-13.06,22400,20241031,17.41,30250,-13.06,20240603,22400,17.41,20241031,30250,-13.06,20240603,22400,17.41,20241031,0.66,N,013030,500,68 억,,3278442,N,N,133,N,00,N
20241128,140325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26200,-50,5,-0.19,831467250,32028,53.12,26200,26300,25750,34100,18400,26250,25960.64,26.66,0,895,27550,26900,26450,25800,25350,26675,25575,68,7850,500,19420,50,1,12295442,3221,7.17,0.82,12,0.26,3655.00,32003.00,30250,20240603,-13.39,22400,20241031,16.96,30250,-13.39,20240603,22400,16.96,20241031,30250,-13.39,20240603,22400,16.96,20241031,0.66,N,013030,500,68 억,,3278442,N,N,133,N,00,N
20241128,130321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26100,-150,5,-0.57,797362750,30722,50.95,26200,26300,25750,34100,18400,26250,25954.13,26.66,0,933,27550,26900,26450,25800,25350,26675,25575,68,7850,500,19420,50,1,12295442,3209,7.14,0.82,12,0.25,3655.00,32003.00,30250,20240603,-13.72,22400,20241031,16.52,30250,-13.72,20240603,22400,16.52,20241031,30250,-13.72,20240603,22400,16.52,20241031,0.66,N,013030,500,68 억,,3278442,N,N,133,N,00,N
20241128,120323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26000,-250,5,-0.95,763307700,29417,48.79,26200,26300,25750,34100,18400,26250,25947.84,26.66,0,288,27550,26900,26450,25800,25350,26675,25575,68,7850,500,19420,50,1,12295442,3197,7.11,0.81,12,0.24,3655.00,32003.00,30250,20240603,-14.05,22400,20241031,16.07,30250,-14.05,20240603,22400,16.07,20241031,30250,-14.05,20240603,22400,16.07,20241031,0.66,N,013030,500,68 억,,3278442,N,N,133,N,00,N
20241128,110327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25850,-400,5,-1.52,556180450,21406,35.50,26200,26300,25800,34100,18400,26250,25982.46,26.66,0,942,27550,26900,26450,25800,25350,26675,25575,68,7850,500,19420,50,1,12295442,3178,7.07,0.81,12,0.17,3655.00,32003.00,30250,20240603,-14.55,22400,20241031,15.40,30250,-14.55,20240603,22400,15.40,20241031,30250,-14.55,20240603,22400,15.40,20241031,0.66,N,013030,500,68 억,,3278442,N,N,133,N,00,N
20241128,100323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26000,-250,5,-0.95,332110850,12754,21.15,26200,26300,25900,34100,18400,26250,26039.74,26.66,0,316,27550,26900,26450,25800,25350,26675,25575,68,7850,500,19420,50,1,12295442,3197,7.11,0.81,12,0.10,3655.00,32003.00,30250,20240603,-14.05,22400,20241031,16.07,30250,-14.05,20240603,22400,16.07,20241031,30250,-14.05,20240603,22400,16.07,20241031,0.66,N,013030,500,68 억,,3278442,N,N,133,N,00,N
20241128,090321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26000,-250,5,-0.95,30943850,1190,1.97,26200,26200,25900,34100,18400,26250,26003.24,26.66,0,228,27550,26900,26450,25800,25350,26675,25575,68,7850,500,19420,50,1,12295442,3197,7.11,0.81,12,0.01,3655.00,32003.00,30250,20240603,-14.05,22400,20241031,16.07,30250,-14.05,20240603,22400,16.07,20241031,30250,-14.05,20240603,22400,16.07,20241031,0.66,N,013030,500,68 억,,3278442,N,N,133,N,00,N
20241127,160315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26250,-650,5,-2.42,1587951950,60046,118.74,26650,27100,26000,34950,18850,26900,26445.60,26.55,0,11965,27566,27232,26866,26532,26166,27250,26550,68,8050,500,19900,50,1,12295442,3228,7.18,0.82,12,0.49,3655.00,32003.00,30250,20240603,-13.22,22400,20241031,17.19,30250,-13.22,20240603,22400,17.19,20241031,30250,-13.22,20240603,22400,17.19,20241031,0.56,N,013030,500,68 억,,3264902,N,N,133,N,00,N
20241127,150320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26100,-800,5,-2.97,1561863750,59050,116.77,26650,27100,26000,34950,18850,26900,26449.85,26.55,0,11940,27566,27232,26866,26532,26166,27250,26550,68,8050,500,19900,50,1,12295442,3209,7.14,0.82,12,0.48,3655.00,32003.00,30250,20240603,-13.72,22400,20241031,16.52,30250,-13.72,20240603,22400,16.52,20241031,30250,-13.72,20240603,22400,16.52,20241031,0.56,N,013030,500,68 억,,3264902,N,N,503,N,00,N
20241127,140320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26100,-800,5,-2.97,1379434300,52063,102.95,26650,27100,26000,34950,18850,26900,26495.48,26.55,0,9147,27566,27232,26866,26532,26166,27250,26550,68,8050,500,19900,50,1,12295442,3209,7.14,0.82,12,0.42,3655.00,32003.00,30250,20240603,-13.72,22400,20241031,16.52,30250,-13.72,20240603,22400,16.52,20241031,30250,-13.72,20240603,22400,16.52,20241031,0.56,N,013030,500,68 억,,3264902,N,N,503,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 20241128 160318 55 60.00 KOSDAQ 금속 N N N Y 60 N 26300 50 2 0.19 1101493250 42277 70.11 26200 26500 25750 34100 18400 26250 26054.09 26.66 0 -1666 27550 26900 26450 25800 25350 26675 25575 68 7850 500 19420 50 1 12295442 3234 7.20 0.82 12 0.34 3655.00 32003.00 30250 20240603 -13.06 22400 20241031 17.41 30250 -13.06 20240603 22400 17.41 20241031 30250 -13.06 20240603 22400 17.41 20241031 0.66 N 013030 500 68 억 3278442 N N 133 N 00 N
3 20241128 150324 55 60.00 KOSDAQ 금속 N N N Y 60 N 26300 50 2 0.19 944643950 36332 60.25 26200 26450 25750 34100 18400 26250 26000.33 26.66 0 228 27550 26900 26450 25800 25350 26675 25575 68 7850 500 19420 50 1 12295442 3234 7.20 0.82 12 0.30 3655.00 32003.00 30250 20240603 -13.06 22400 20241031 17.41 30250 -13.06 20240603 22400 17.41 20241031 30250 -13.06 20240603 22400 17.41 20241031 0.66 N 013030 500 68 억 3278442 N N 133 N 00 N
4 20241128 140325 55 60.00 KOSDAQ 금속 N N N Y 60 N 26200 -50 5 -0.19 831467250 32028 53.12 26200 26300 25750 34100 18400 26250 25960.64 26.66 0 895 27550 26900 26450 25800 25350 26675 25575 68 7850 500 19420 50 1 12295442 3221 7.17 0.82 12 0.26 3655.00 32003.00 30250 20240603 -13.39 22400 20241031 16.96 30250 -13.39 20240603 22400 16.96 20241031 30250 -13.39 20240603 22400 16.96 20241031 0.66 N 013030 500 68 억 3278442 N N 133 N 00 N
5 20241128 130321 55 60.00 KOSDAQ 금속 N N N Y 60 N 26100 -150 5 -0.57 797362750 30722 50.95 26200 26300 25750 34100 18400 26250 25954.13 26.66 0 933 27550 26900 26450 25800 25350 26675 25575 68 7850 500 19420 50 1 12295442 3209 7.14 0.82 12 0.25 3655.00 32003.00 30250 20240603 -13.72 22400 20241031 16.52 30250 -13.72 20240603 22400 16.52 20241031 30250 -13.72 20240603 22400 16.52 20241031 0.66 N 013030 500 68 억 3278442 N N 133 N 00 N
6 20241128 120323 55 60.00 KOSDAQ 금속 N N N Y 60 N 26000 -250 5 -0.95 763307700 29417 48.79 26200 26300 25750 34100 18400 26250 25947.84 26.66 0 288 27550 26900 26450 25800 25350 26675 25575 68 7850 500 19420 50 1 12295442 3197 7.11 0.81 12 0.24 3655.00 32003.00 30250 20240603 -14.05 22400 20241031 16.07 30250 -14.05 20240603 22400 16.07 20241031 30250 -14.05 20240603 22400 16.07 20241031 0.66 N 013030 500 68 억 3278442 N N 133 N 00 N
7 20241128 110327 55 60.00 KOSDAQ 금속 N N N Y 60 N 25850 -400 5 -1.52 556180450 21406 35.50 26200 26300 25800 34100 18400 26250 25982.46 26.66 0 942 27550 26900 26450 25800 25350 26675 25575 68 7850 500 19420 50 1 12295442 3178 7.07 0.81 12 0.17 3655.00 32003.00 30250 20240603 -14.55 22400 20241031 15.40 30250 -14.55 20240603 22400 15.40 20241031 30250 -14.55 20240603 22400 15.40 20241031 0.66 N 013030 500 68 억 3278442 N N 133 N 00 N
8 20241128 100323 55 60.00 KOSDAQ 금속 N N N Y 60 N 26000 -250 5 -0.95 332110850 12754 21.15 26200 26300 25900 34100 18400 26250 26039.74 26.66 0 316 27550 26900 26450 25800 25350 26675 25575 68 7850 500 19420 50 1 12295442 3197 7.11 0.81 12 0.10 3655.00 32003.00 30250 20240603 -14.05 22400 20241031 16.07 30250 -14.05 20240603 22400 16.07 20241031 30250 -14.05 20240603 22400 16.07 20241031 0.66 N 013030 500 68 억 3278442 N N 133 N 00 N
9 20241128 090321 55 60.00 KOSDAQ 금속 N N N Y 60 N 26000 -250 5 -0.95 30943850 1190 1.97 26200 26200 25900 34100 18400 26250 26003.24 26.66 0 228 27550 26900 26450 25800 25350 26675 25575 68 7850 500 19420 50 1 12295442 3197 7.11 0.81 12 0.01 3655.00 32003.00 30250 20240603 -14.05 22400 20241031 16.07 30250 -14.05 20240603 22400 16.07 20241031 30250 -14.05 20240603 22400 16.07 20241031 0.66 N 013030 500 68 억 3278442 N N 133 N 00 N
10 20241127 160315 55 60.00 KOSDAQ 금속 N N N Y 60 N 26250 -650 5 -2.42 1587951950 60046 118.74 26650 27100 26000 34950 18850 26900 26445.60 26.55 0 11965 27566 27232 26866 26532 26166 27250 26550 68 8050 500 19900 50 1 12295442 3228 7.18 0.82 12 0.49 3655.00 32003.00 30250 20240603 -13.22 22400 20241031 17.19 30250 -13.22 20240603 22400 17.19 20241031 30250 -13.22 20240603 22400 17.19 20241031 0.56 N 013030 500 68 억 3264902 N N 133 N 00 N
11 20241127 150320 55 60.00 KOSDAQ 금속 N N N Y 60 N 26100 -800 5 -2.97 1561863750 59050 116.77 26650 27100 26000 34950 18850 26900 26449.85 26.55 0 11940 27566 27232 26866 26532 26166 27250 26550 68 8050 500 19900 50 1 12295442 3209 7.14 0.82 12 0.48 3655.00 32003.00 30250 20240603 -13.72 22400 20241031 16.52 30250 -13.72 20240603 22400 16.52 20241031 30250 -13.72 20240603 22400 16.52 20241031 0.56 N 013030 500 68 억 3264902 N N 503 N 00 N
12 20241127 140320 55 60.00 KOSDAQ 금속 N N N Y 60 N 26100 -800 5 -2.97 1379434300 52063 102.95 26650 27100 26000 34950 18850 26900 26495.48 26.55 0 9147 27566 27232 26866 26532 26166 27250 26550 68 8050 500 19900 50 1 12295442 3209 7.14 0.82 12 0.42 3655.00 32003.00 30250 20240603 -13.72 22400 20241031 16.52 30250 -13.72 20240603 22400 16.52 20241031 30250 -13.72 20240603 22400 16.52 20241031 0.56 N 013030 500 68 억 3264902 N N 503 N 00 N