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
018310/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
20241128,160343,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20850,200,2,0.97,121723750,5856,37.38,21600,21600,20500,26800,14500,20650,20782.10,3.00,0,-251,21316,20982,20666,20332,20016,20825,20175,74,6150,500,15280,50,1,14700000,3065,2.57,0.53,12,0.04,8121.00,39443.00,28950,20241007,-27.98,15070,20240105,38.35,28950,-27.98,20241007,15070,38.35,20240105,28950,-27.98,20241007,15070,38.35,20240105,0.84,N,018310,500,73 억,,441723,N,N,12,N,00,N
20241128,150351,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20950,300,2,1.45,101797800,4902,31.29,21600,21600,20500,26800,14500,20650,20766.59,3.00,0,-127,21316,20982,20666,20332,20016,20825,20175,74,6150,500,15280,50,1,14700000,3080,2.58,0.53,12,0.03,8121.00,39443.00,28950,20241007,-27.63,15070,20240105,39.02,28950,-27.63,20241007,15070,39.02,20240105,28950,-27.63,20241007,15070,39.02,20240105,0.84,N,018310,500,73 억,,441723,N,N,3,N,00,N
20241128,140352,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20950,300,2,1.45,97595250,4701,30.00,21600,21600,20500,26800,14500,20650,20760.53,3.00,0,-155,21316,20982,20666,20332,20016,20825,20175,74,6150,500,15280,50,1,14700000,3080,2.58,0.53,12,0.03,8121.00,39443.00,28950,20241007,-27.63,15070,20240105,39.02,28950,-27.63,20241007,15070,39.02,20240105,28950,-27.63,20241007,15070,39.02,20240105,0.84,N,018310,500,73 억,,441723,N,N,3,N,00,N
20241128,130348,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20850,200,2,0.97,69341850,3342,21.33,21600,21600,20500,26800,14500,20650,20748.61,3.00,0,-415,21316,20982,20666,20332,20016,20825,20175,74,6150,500,15280,50,1,14700000,3065,2.57,0.53,12,0.02,8121.00,39443.00,28950,20241007,-27.98,15070,20240105,38.35,28950,-27.98,20241007,15070,38.35,20240105,28950,-27.98,20241007,15070,38.35,20240105,0.84,N,018310,500,73 억,,441723,N,N,3,N,00,N
20241128,120351,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20850,200,2,0.97,57529000,2776,17.72,21600,21600,20500,26800,14500,20650,20723.70,3.00,0,-792,21316,20982,20666,20332,20016,20825,20175,74,6150,500,15280,50,1,14700000,3065,2.57,0.53,12,0.02,8121.00,39443.00,28950,20241007,-27.98,15070,20240105,38.35,28950,-27.98,20241007,15070,38.35,20240105,28950,-27.98,20241007,15070,38.35,20240105,0.84,N,018310,500,73 억,,441723,N,N,3,N,00,N
20241128,110354,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20850,200,2,0.97,38702900,1870,11.94,21600,21600,20500,26800,14500,20650,20696.74,3.00,0,-875,21316,20982,20666,20332,20016,20825,20175,74,6150,500,15280,50,1,14700000,3065,2.57,0.53,12,0.01,8121.00,39443.00,28950,20241007,-27.98,15070,20240105,38.35,28950,-27.98,20241007,15070,38.35,20240105,28950,-27.98,20241007,15070,38.35,20240105,0.84,N,018310,500,73 억,,441723,N,N,3,N,00,N
20241128,100350,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20750,100,2,0.48,31969000,1545,9.86,21600,21600,20500,26800,14500,20650,20691.91,3.00,0,-695,21316,20982,20666,20332,20016,20825,20175,74,6150,500,15280,50,1,14700000,3050,2.56,0.53,12,0.01,8121.00,39443.00,28950,20241007,-28.32,15070,20240105,37.69,28950,-28.32,20241007,15070,37.69,20240105,28950,-28.32,20241007,15070,37.69,20240105,0.84,N,018310,500,73 억,,441723,N,N,3,N,00,N
20241128,090348,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,21000,350,2,1.69,5856700,277,1.77,21600,21600,20550,26800,14500,20650,21143.32,3.00,0,-6,21316,20982,20666,20332,20016,20825,20175,74,6150,500,15280,50,1,14700000,3087,2.59,0.53,12,0.00,8121.00,39443.00,28950,20241007,-27.46,15070,20240105,39.35,28950,-27.46,20241007,15070,39.35,20240105,28950,-27.46,20241007,15070,39.35,20240105,0.84,N,018310,500,73 억,,441723,N,N,3,N,00,N
20241127,160341,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20650,-150,5,-0.72,321426850,15638,143.24,21000,21000,20350,27000,14600,20800,20554.18,3.00,0,551,21433,21116,20633,20316,19833,20875,20075,74,6200,500,15390,50,1,14700000,3036,2.54,0.52,12,0.11,8121.00,39443.00,28950,20241007,-28.67,15070,20240105,37.03,28950,-28.67,20241007,15070,37.03,20240105,28950,-28.67,20241007,15070,37.03,20240105,0.84,N,018310,500,73 억,,441180,N,N,3,N,00,N
20241127,150346,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20650,-150,5,-0.72,312219200,15192,139.16,21000,21000,20350,27000,14600,20800,20551.55,3.00,0,371,21433,21116,20633,20316,19833,20875,20075,74,6200,500,15390,50,1,14700000,3036,2.54,0.52,12,0.10,8121.00,39443.00,28950,20241007,-28.67,15070,20240105,37.03,28950,-28.67,20241007,15070,37.03,20240105,28950,-28.67,20241007,15070,37.03,20240105,0.84,N,018310,500,73 억,,441180,N,N,0,N,00,N
20241127,140347,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20600,-200,5,-0.96,293690900,14299,130.98,21000,21000,20350,27000,14600,20800,20539.26,3.00,0,355,21433,21116,20633,20316,19833,20875,20075,74,6200,500,15390,50,1,14700000,3028,2.54,0.52,12,0.10,8121.00,39443.00,28950,20241007,-28.84,15070,20240105,36.70,28950,-28.84,20241007,15070,36.70,20240105,28950,-28.84,20241007,15070,36.70,20240105,0.84,N,018310,500,73 억,,441180,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 20241128 160343 55 60.00 KOSDAQ 금속 N N N Y 60 N 20850 200 2 0.97 121723750 5856 37.38 21600 21600 20500 26800 14500 20650 20782.10 3.00 0 -251 21316 20982 20666 20332 20016 20825 20175 74 6150 500 15280 50 1 14700000 3065 2.57 0.53 12 0.04 8121.00 39443.00 28950 20241007 -27.98 15070 20240105 38.35 28950 -27.98 20241007 15070 38.35 20240105 28950 -27.98 20241007 15070 38.35 20240105 0.84 N 018310 500 73 억 441723 N N 12 N 00 N
3 20241128 150351 55 60.00 KOSDAQ 금속 N N N Y 60 N 20950 300 2 1.45 101797800 4902 31.29 21600 21600 20500 26800 14500 20650 20766.59 3.00 0 -127 21316 20982 20666 20332 20016 20825 20175 74 6150 500 15280 50 1 14700000 3080 2.58 0.53 12 0.03 8121.00 39443.00 28950 20241007 -27.63 15070 20240105 39.02 28950 -27.63 20241007 15070 39.02 20240105 28950 -27.63 20241007 15070 39.02 20240105 0.84 N 018310 500 73 억 441723 N N 3 N 00 N
4 20241128 140352 55 60.00 KOSDAQ 금속 N N N Y 60 N 20950 300 2 1.45 97595250 4701 30.00 21600 21600 20500 26800 14500 20650 20760.53 3.00 0 -155 21316 20982 20666 20332 20016 20825 20175 74 6150 500 15280 50 1 14700000 3080 2.58 0.53 12 0.03 8121.00 39443.00 28950 20241007 -27.63 15070 20240105 39.02 28950 -27.63 20241007 15070 39.02 20240105 28950 -27.63 20241007 15070 39.02 20240105 0.84 N 018310 500 73 억 441723 N N 3 N 00 N
5 20241128 130348 55 60.00 KOSDAQ 금속 N N N Y 60 N 20850 200 2 0.97 69341850 3342 21.33 21600 21600 20500 26800 14500 20650 20748.61 3.00 0 -415 21316 20982 20666 20332 20016 20825 20175 74 6150 500 15280 50 1 14700000 3065 2.57 0.53 12 0.02 8121.00 39443.00 28950 20241007 -27.98 15070 20240105 38.35 28950 -27.98 20241007 15070 38.35 20240105 28950 -27.98 20241007 15070 38.35 20240105 0.84 N 018310 500 73 억 441723 N N 3 N 00 N
6 20241128 120351 55 60.00 KOSDAQ 금속 N N N Y 60 N 20850 200 2 0.97 57529000 2776 17.72 21600 21600 20500 26800 14500 20650 20723.70 3.00 0 -792 21316 20982 20666 20332 20016 20825 20175 74 6150 500 15280 50 1 14700000 3065 2.57 0.53 12 0.02 8121.00 39443.00 28950 20241007 -27.98 15070 20240105 38.35 28950 -27.98 20241007 15070 38.35 20240105 28950 -27.98 20241007 15070 38.35 20240105 0.84 N 018310 500 73 억 441723 N N 3 N 00 N
7 20241128 110354 55 60.00 KOSDAQ 금속 N N N Y 60 N 20850 200 2 0.97 38702900 1870 11.94 21600 21600 20500 26800 14500 20650 20696.74 3.00 0 -875 21316 20982 20666 20332 20016 20825 20175 74 6150 500 15280 50 1 14700000 3065 2.57 0.53 12 0.01 8121.00 39443.00 28950 20241007 -27.98 15070 20240105 38.35 28950 -27.98 20241007 15070 38.35 20240105 28950 -27.98 20241007 15070 38.35 20240105 0.84 N 018310 500 73 억 441723 N N 3 N 00 N
8 20241128 100350 55 60.00 KOSDAQ 금속 N N N Y 60 N 20750 100 2 0.48 31969000 1545 9.86 21600 21600 20500 26800 14500 20650 20691.91 3.00 0 -695 21316 20982 20666 20332 20016 20825 20175 74 6150 500 15280 50 1 14700000 3050 2.56 0.53 12 0.01 8121.00 39443.00 28950 20241007 -28.32 15070 20240105 37.69 28950 -28.32 20241007 15070 37.69 20240105 28950 -28.32 20241007 15070 37.69 20240105 0.84 N 018310 500 73 억 441723 N N 3 N 00 N
9 20241128 090348 55 60.00 KOSDAQ 금속 N N N Y 60 N 21000 350 2 1.69 5856700 277 1.77 21600 21600 20550 26800 14500 20650 21143.32 3.00 0 -6 21316 20982 20666 20332 20016 20825 20175 74 6150 500 15280 50 1 14700000 3087 2.59 0.53 12 0.00 8121.00 39443.00 28950 20241007 -27.46 15070 20240105 39.35 28950 -27.46 20241007 15070 39.35 20240105 28950 -27.46 20241007 15070 39.35 20240105 0.84 N 018310 500 73 억 441723 N N 3 N 00 N
10 20241127 160341 55 60.00 KOSDAQ 금속 N N N Y 60 N 20650 -150 5 -0.72 321426850 15638 143.24 21000 21000 20350 27000 14600 20800 20554.18 3.00 0 551 21433 21116 20633 20316 19833 20875 20075 74 6200 500 15390 50 1 14700000 3036 2.54 0.52 12 0.11 8121.00 39443.00 28950 20241007 -28.67 15070 20240105 37.03 28950 -28.67 20241007 15070 37.03 20240105 28950 -28.67 20241007 15070 37.03 20240105 0.84 N 018310 500 73 억 441180 N N 3 N 00 N
11 20241127 150346 55 60.00 KOSDAQ 금속 N N N Y 60 N 20650 -150 5 -0.72 312219200 15192 139.16 21000 21000 20350 27000 14600 20800 20551.55 3.00 0 371 21433 21116 20633 20316 19833 20875 20075 74 6200 500 15390 50 1 14700000 3036 2.54 0.52 12 0.10 8121.00 39443.00 28950 20241007 -28.67 15070 20240105 37.03 28950 -28.67 20241007 15070 37.03 20240105 28950 -28.67 20241007 15070 37.03 20240105 0.84 N 018310 500 73 억 441180 N N 0 N 00 N
12 20241127 140347 55 60.00 KOSDAQ 금속 N N N Y 60 N 20600 -200 5 -0.96 293690900 14299 130.98 21000 21000 20350 27000 14600 20800 20539.26 3.00 0 355 21433 21116 20633 20316 19833 20875 20075 74 6200 500 15390 50 1 14700000 3028 2.54 0.52 12 0.10 8121.00 39443.00 28950 20241007 -28.84 15070 20240105 36.70 28950 -28.84 20241007 15070 36.70 20240105 28950 -28.84 20241007 15070 36.70 20240105 0.84 N 018310 500 73 억 441180 N N 0 N 00 N