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
014620/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
20241128,160325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20100,-850,5,-4.06,21151882430,1027584,85.49,20800,21600,19980,27200,14700,20950,20584.22,9.58,0,149135,22183,21566,21033,20416,19883,21875,20725,143,6250,500,15500,50,1,28600000,5749,14.67,1.12,12,3.59,1370.00,18020.00,22800,20241125,-11.84,10020,20240417,100.60,22800,-11.84,20241125,10020,100.60,20240417,22800,-11.84,20241125,10020,100.60,20240417,3.69,N,014620,500,143 억,,2739649,N,N,72,N,00,N
20241128,150332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20050,-900,5,-4.30,20060641580,973232,80.97,20800,21600,19980,27200,14700,20950,20612.18,9.58,0,133584,22183,21566,21033,20416,19883,21875,20725,143,6250,500,15500,50,1,28600000,5734,14.64,1.11,12,3.40,1370.00,18020.00,22800,20241125,-12.06,10020,20240417,100.10,22800,-12.06,20241125,10020,100.10,20240417,22800,-12.06,20241125,10020,100.10,20240417,3.69,N,014620,500,143 억,,2739649,N,N,11,N,00,N
20241128,140333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20250,-700,5,-3.34,16125386200,777426,64.68,20800,21600,20050,27200,14700,20950,20741.85,9.58,0,59956,22183,21566,21033,20416,19883,21875,20725,143,6250,500,15500,50,1,28600000,5792,14.78,1.12,12,2.72,1370.00,18020.00,22800,20241125,-11.18,10020,20240417,102.10,22800,-11.18,20241125,10020,102.10,20240417,22800,-11.18,20241125,10020,102.10,20240417,3.69,N,014620,500,143 억,,2739649,N,N,11,N,00,N
20241128,130329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20350,-600,5,-2.86,14721715950,708346,58.93,20800,21600,20050,27200,14700,20950,20783.08,9.58,0,38289,22183,21566,21033,20416,19883,21875,20725,143,6250,500,15500,50,1,28600000,5820,14.85,1.13,12,2.48,1370.00,18020.00,22800,20241125,-10.75,10020,20240417,103.09,22800,-10.75,20241125,10020,103.09,20240417,22800,-10.75,20241125,10020,103.09,20240417,3.69,N,014620,500,143 억,,2739649,N,N,11,N,00,N
20241128,120331,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20300,-650,5,-3.10,13682163200,657266,54.68,20800,21600,20050,27200,14700,20950,20816.66,9.58,0,35952,22183,21566,21033,20416,19883,21875,20725,143,6250,500,15500,50,1,28600000,5806,14.82,1.13,12,2.30,1370.00,18020.00,22800,20241125,-10.96,10020,20240417,102.59,22800,-10.96,20241125,10020,102.59,20240417,22800,-10.96,20241125,10020,102.59,20240417,3.69,N,014620,500,143 억,,2739649,N,N,11,N,00,N
20241128,110335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20400,-550,5,-2.63,10426367100,496607,41.31,20800,21600,20400,27200,14700,20950,20995.26,9.58,0,-9960,22183,21566,21033,20416,19883,21875,20725,143,6250,500,15500,50,1,28600000,5834,14.89,1.13,12,1.74,1370.00,18020.00,22800,20241125,-10.53,10020,20240417,103.59,22800,-10.53,20241125,10020,103.59,20240417,22800,-10.53,20241125,10020,103.59,20240417,3.69,N,014620,500,143 억,,2739649,N,N,11,N,00,N
20241128,100331,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20900,-50,5,-0.24,7106283300,335969,27.95,20800,21600,20650,27200,14700,20950,21151.98,9.58,0,1329,22183,21566,21033,20416,19883,21875,20725,143,6250,500,15500,50,1,28600000,5977,15.26,1.16,12,1.17,1370.00,18020.00,22800,20241125,-8.33,10020,20240417,108.58,22800,-8.33,20241125,10020,108.58,20240417,22800,-8.33,20241125,10020,108.58,20240417,3.69,N,014620,500,143 억,,2739649,N,N,11,N,00,N
20241128,090329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20900,-50,5,-0.24,461461600,22200,1.85,20800,20900,20650,27200,14700,20950,20781.81,9.58,0,-7047,22183,21566,21033,20416,19883,21875,20725,143,6250,500,15500,50,1,28600000,5977,15.26,1.16,12,0.08,1370.00,18020.00,22800,20241125,-8.33,10020,20240417,108.58,22800,-8.33,20241125,10020,108.58,20240417,22800,-8.33,20241125,10020,108.58,20240417,3.69,N,014620,500,143 억,,2739649,N,N,11,N,00,N
20241127,160322,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20950,-200,5,-0.95,24799459450,1183220,79.40,20750,21650,20500,27450,14850,21150,20959.00,9.20,0,31590,22050,21600,21100,20650,20150,21825,20875,143,6300,500,15650,50,1,28600000,5992,15.29,1.16,12,4.14,1370.00,18020.00,22800,20241125,-8.11,10020,20240417,109.08,22800,-8.11,20241125,10020,109.08,20240417,22800,-8.11,20241125,10020,109.08,20240417,3.32,N,014620,500,143 억,,2632063,N,N,11,N,00,N
20241127,150327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20850,-300,5,-1.42,23541493650,1122871,75.35,20750,21650,20500,27450,14850,21150,20965.12,9.20,0,33951,22050,21600,21100,20650,20150,21825,20875,143,6300,500,15650,50,1,28600000,5963,15.22,1.16,12,3.93,1370.00,18020.00,22800,20241125,-8.55,10020,20240417,108.08,22800,-8.55,20241125,10020,108.08,20240417,22800,-8.55,20241125,10020,108.08,20240417,3.32,N,014620,500,143 억,,2632063,N,N,18,N,00,N
20241127,140328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20650,-500,5,-2.36,21327601050,1015991,68.18,20750,21650,20500,27450,14850,21150,20991.60,9.20,0,11506,22050,21600,21100,20650,20150,21825,20875,143,6300,500,15650,50,1,28600000,5906,15.07,1.15,12,3.55,1370.00,18020.00,22800,20241125,-9.43,10020,20240417,106.09,22800,-9.43,20241125,10020,106.09,20240417,22800,-9.43,20241125,10020,106.09,20240417,3.32,N,014620,500,143 억,,2632063,N,N,18,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 160325 55 40.00 KOSDAQ 금속 N N N Y 40 N 20100 -850 5 -4.06 21151882430 1027584 85.49 20800 21600 19980 27200 14700 20950 20584.22 9.58 0 149135 22183 21566 21033 20416 19883 21875 20725 143 6250 500 15500 50 1 28600000 5749 14.67 1.12 12 3.59 1370.00 18020.00 22800 20241125 -11.84 10020 20240417 100.60 22800 -11.84 20241125 10020 100.60 20240417 22800 -11.84 20241125 10020 100.60 20240417 3.69 N 014620 500 143 억 2739649 N N 72 N 00 N
3 20241128 150332 55 40.00 KOSDAQ 금속 N N N Y 40 N 20050 -900 5 -4.30 20060641580 973232 80.97 20800 21600 19980 27200 14700 20950 20612.18 9.58 0 133584 22183 21566 21033 20416 19883 21875 20725 143 6250 500 15500 50 1 28600000 5734 14.64 1.11 12 3.40 1370.00 18020.00 22800 20241125 -12.06 10020 20240417 100.10 22800 -12.06 20241125 10020 100.10 20240417 22800 -12.06 20241125 10020 100.10 20240417 3.69 N 014620 500 143 억 2739649 N N 11 N 00 N
4 20241128 140333 55 40.00 KOSDAQ 금속 N N N Y 40 N 20250 -700 5 -3.34 16125386200 777426 64.68 20800 21600 20050 27200 14700 20950 20741.85 9.58 0 59956 22183 21566 21033 20416 19883 21875 20725 143 6250 500 15500 50 1 28600000 5792 14.78 1.12 12 2.72 1370.00 18020.00 22800 20241125 -11.18 10020 20240417 102.10 22800 -11.18 20241125 10020 102.10 20240417 22800 -11.18 20241125 10020 102.10 20240417 3.69 N 014620 500 143 억 2739649 N N 11 N 00 N
5 20241128 130329 55 40.00 KOSDAQ 금속 N N N Y 40 N 20350 -600 5 -2.86 14721715950 708346 58.93 20800 21600 20050 27200 14700 20950 20783.08 9.58 0 38289 22183 21566 21033 20416 19883 21875 20725 143 6250 500 15500 50 1 28600000 5820 14.85 1.13 12 2.48 1370.00 18020.00 22800 20241125 -10.75 10020 20240417 103.09 22800 -10.75 20241125 10020 103.09 20240417 22800 -10.75 20241125 10020 103.09 20240417 3.69 N 014620 500 143 억 2739649 N N 11 N 00 N
6 20241128 120331 55 40.00 KOSDAQ 금속 N N N Y 40 N 20300 -650 5 -3.10 13682163200 657266 54.68 20800 21600 20050 27200 14700 20950 20816.66 9.58 0 35952 22183 21566 21033 20416 19883 21875 20725 143 6250 500 15500 50 1 28600000 5806 14.82 1.13 12 2.30 1370.00 18020.00 22800 20241125 -10.96 10020 20240417 102.59 22800 -10.96 20241125 10020 102.59 20240417 22800 -10.96 20241125 10020 102.59 20240417 3.69 N 014620 500 143 억 2739649 N N 11 N 00 N
7 20241128 110335 55 40.00 KOSDAQ 금속 N N N Y 40 N 20400 -550 5 -2.63 10426367100 496607 41.31 20800 21600 20400 27200 14700 20950 20995.26 9.58 0 -9960 22183 21566 21033 20416 19883 21875 20725 143 6250 500 15500 50 1 28600000 5834 14.89 1.13 12 1.74 1370.00 18020.00 22800 20241125 -10.53 10020 20240417 103.59 22800 -10.53 20241125 10020 103.59 20240417 22800 -10.53 20241125 10020 103.59 20240417 3.69 N 014620 500 143 억 2739649 N N 11 N 00 N
8 20241128 100331 55 40.00 KOSDAQ 금속 N N N Y 40 N 20900 -50 5 -0.24 7106283300 335969 27.95 20800 21600 20650 27200 14700 20950 21151.98 9.58 0 1329 22183 21566 21033 20416 19883 21875 20725 143 6250 500 15500 50 1 28600000 5977 15.26 1.16 12 1.17 1370.00 18020.00 22800 20241125 -8.33 10020 20240417 108.58 22800 -8.33 20241125 10020 108.58 20240417 22800 -8.33 20241125 10020 108.58 20240417 3.69 N 014620 500 143 억 2739649 N N 11 N 00 N
9 20241128 090329 55 40.00 KOSDAQ 금속 N N N Y 40 N 20900 -50 5 -0.24 461461600 22200 1.85 20800 20900 20650 27200 14700 20950 20781.81 9.58 0 -7047 22183 21566 21033 20416 19883 21875 20725 143 6250 500 15500 50 1 28600000 5977 15.26 1.16 12 0.08 1370.00 18020.00 22800 20241125 -8.33 10020 20240417 108.58 22800 -8.33 20241125 10020 108.58 20240417 22800 -8.33 20241125 10020 108.58 20240417 3.69 N 014620 500 143 억 2739649 N N 11 N 00 N
10 20241127 160322 55 40.00 KOSDAQ 금속 N N N Y 40 N 20950 -200 5 -0.95 24799459450 1183220 79.40 20750 21650 20500 27450 14850 21150 20959.00 9.20 0 31590 22050 21600 21100 20650 20150 21825 20875 143 6300 500 15650 50 1 28600000 5992 15.29 1.16 12 4.14 1370.00 18020.00 22800 20241125 -8.11 10020 20240417 109.08 22800 -8.11 20241125 10020 109.08 20240417 22800 -8.11 20241125 10020 109.08 20240417 3.32 N 014620 500 143 억 2632063 N N 11 N 00 N
11 20241127 150327 55 40.00 KOSDAQ 금속 N N N Y 40 N 20850 -300 5 -1.42 23541493650 1122871 75.35 20750 21650 20500 27450 14850 21150 20965.12 9.20 0 33951 22050 21600 21100 20650 20150 21825 20875 143 6300 500 15650 50 1 28600000 5963 15.22 1.16 12 3.93 1370.00 18020.00 22800 20241125 -8.55 10020 20240417 108.08 22800 -8.55 20241125 10020 108.08 20240417 22800 -8.55 20241125 10020 108.08 20240417 3.32 N 014620 500 143 억 2632063 N N 18 N 00 N
12 20241127 140328 55 40.00 KOSDAQ 금속 N N N Y 40 N 20650 -500 5 -2.36 21327601050 1015991 68.18 20750 21650 20500 27450 14850 21150 20991.60 9.20 0 11506 22050 21600 21100 20650 20150 21825 20875 143 6300 500 15650 50 1 28600000 5906 15.07 1.15 12 3.55 1370.00 18020.00 22800 20241125 -9.43 10020 20240417 106.09 22800 -9.43 20241125 10020 106.09 20240417 22800 -9.43 20241125 10020 106.09 20240417 3.32 N 014620 500 143 억 2632063 N N 18 N 00 N