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
021040/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
20241128,160353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1231,0,3,0.00,23748919,19167,28.27,1231,1254,1219,1600,862,1231,1239.20,0.18,0,-533,1378,1304,1261,1187,1144,1283,1166,543,369,2500,830,1,1,21704774,267,-6.65,0.42,12,0.09,-185.00,2910.00,2500,20231213,-50.76,1218,20241127,1.07,2257,-45.46,20240228,1218,1.07,20241127,5000,-75.38,20231213,1218,1.07,20241127,0.23,N,021040,2500,542 억,,37991,N,N,0,N,00,N
20241128,150401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1245,14,2,1.14,22025519,17767,26.21,1231,1254,1219,1600,862,1231,1239.69,0.18,0,-533,1378,1304,1261,1187,1144,1283,1166,543,369,2500,830,1,1,21704774,270,-6.73,0.43,12,0.08,-185.00,2910.00,2500,20231213,-50.20,1218,20241127,2.22,2257,-44.84,20240228,1218,2.22,20241127,5000,-75.10,20231213,1218,2.22,20241127,0.23,N,021040,2500,542 억,,37991,N,N,0,N,00,N
20241128,140402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1247,16,2,1.30,18732416,15111,22.29,1231,1254,1219,1600,862,1231,1239.65,0.18,0,-430,1378,1304,1261,1187,1144,1283,1166,543,369,2500,830,1,1,21704774,271,-6.74,0.43,12,0.07,-185.00,2910.00,2500,20231213,-50.12,1218,20241127,2.38,2257,-44.75,20240228,1218,2.38,20241127,5000,-75.06,20231213,1218,2.38,20241127,0.23,N,021040,2500,542 억,,37991,N,N,0,N,00,N
20241128,130357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1242,11,2,0.89,14585268,11775,17.37,1231,1254,1219,1600,862,1231,1238.66,0.18,0,-528,1378,1304,1261,1187,1144,1283,1166,543,369,2500,830,1,1,21704774,270,-6.71,0.43,12,0.05,-185.00,2910.00,2500,20231213,-50.32,1218,20241127,1.97,2257,-44.97,20240228,1218,1.97,20241127,5000,-75.16,20231213,1218,1.97,20241127,0.23,N,021040,2500,542 억,,37991,N,N,0,N,00,N
20241128,120401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1243,12,2,0.97,11561626,9341,13.78,1231,1254,1219,1600,862,1231,1237.73,0.18,0,-494,1378,1304,1261,1187,1144,1283,1166,543,369,2500,830,1,1,21704774,270,-6.72,0.43,12,0.04,-185.00,2910.00,2500,20231213,-50.28,1218,20241127,2.05,2257,-44.93,20240228,1218,2.05,20241127,5000,-75.14,20231213,1218,2.05,20241127,0.23,N,021040,2500,542 억,,37991,N,N,0,N,00,N
20241128,110404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1240,9,2,0.73,9065050,7328,10.81,1231,1254,1219,1600,862,1231,1237.04,0.18,0,-438,1378,1304,1261,1187,1144,1283,1166,543,369,2500,830,1,1,21704774,269,-6.70,0.43,12,0.03,-185.00,2910.00,2500,20231213,-50.40,1218,20241127,1.81,2257,-45.06,20240228,1218,1.81,20241127,5000,-75.20,20231213,1218,1.81,20241127,0.23,N,021040,2500,542 억,,37991,N,N,0,N,00,N
20241128,100400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1241,10,2,0.81,8525878,6893,10.17,1231,1254,1219,1600,862,1231,1236.89,0.18,0,-367,1378,1304,1261,1187,1144,1283,1166,543,369,2500,830,1,1,21704774,269,-6.71,0.43,12,0.03,-185.00,2910.00,2500,20231213,-50.36,1218,20241127,1.89,2257,-45.02,20240228,1218,1.89,20241127,5000,-75.18,20231213,1218,1.89,20241127,0.23,N,021040,2500,542 억,,37991,N,N,0,N,00,N
20241128,090358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1231,0,3,0.00,2271135,1845,2.72,1231,1231,1228,1600,862,1231,1230.97,0.18,0,-80,1378,1304,1261,1187,1144,1283,1166,543,369,2500,830,1,1,21704774,267,-6.65,0.42,12,0.01,-185.00,2910.00,2500,20231213,-50.76,1218,20241127,1.07,2257,-45.46,20240228,1218,1.07,20241127,5000,-75.38,20231213,1218,1.07,20241127,0.23,N,021040,2500,542 억,,37991,N,N,0,N,00,N
20241127,160350,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1231,-70,5,-5.38,84928011,67576,333.77,1330,1335,1218,1691,911,1301,1256.79,0.17,0,412,1367,1334,1302,1269,1237,1318,1253,543,390,2500,880,1,1,21704774,267,-6.65,0.42,12,0.31,-185.00,2910.00,2500,20231213,-50.76,1218,20241127,1.07,2257,-45.46,20240228,1218,1.07,20241127,5000,-75.38,20231213,1218,1.07,20241127,0.23,N,021040,2500,542 억,,37579,N,N,0,N,00,N
20241127,150356,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1240,-61,5,-4.69,77550439,61625,304.38,1330,1335,1218,1691,911,1301,1258.42,0.17,0,1129,1367,1334,1302,1269,1237,1318,1253,543,390,2500,880,1,1,21704774,269,-6.70,0.43,12,0.28,-185.00,2910.00,2500,20231213,-50.40,1218,20241127,1.81,2257,-45.06,20240228,1218,1.81,20241127,5000,-75.20,20231213,1218,1.81,20241127,0.23,N,021040,2500,542 억,,37579,N,N,0,N,00,N
20241127,140356,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1245,-56,5,-4.30,65480124,51822,255.96,1330,1335,1218,1691,911,1301,1263.56,0.17,0,620,1367,1334,1302,1269,1237,1318,1253,543,390,2500,880,1,1,21704774,270,-6.73,0.43,12,0.24,-185.00,2910.00,2500,20231213,-50.20,1218,20241127,2.22,2257,-44.84,20240228,1218,2.22,20241127,5000,-75.10,20231213,1218,2.22,20241127,0.23,N,021040,2500,542 억,,37579,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 160353 57 100.00 KOSDAQ 금속 N N N N N 1231 0 3 0.00 23748919 19167 28.27 1231 1254 1219 1600 862 1231 1239.20 0.18 0 -533 1378 1304 1261 1187 1144 1283 1166 543 369 2500 830 1 1 21704774 267 -6.65 0.42 12 0.09 -185.00 2910.00 2500 20231213 -50.76 1218 20241127 1.07 2257 -45.46 20240228 1218 1.07 20241127 5000 -75.38 20231213 1218 1.07 20241127 0.23 N 021040 2500 542 억 37991 N N 0 N 00 N
3 20241128 150401 57 100.00 KOSDAQ 금속 N N N N N 1245 14 2 1.14 22025519 17767 26.21 1231 1254 1219 1600 862 1231 1239.69 0.18 0 -533 1378 1304 1261 1187 1144 1283 1166 543 369 2500 830 1 1 21704774 270 -6.73 0.43 12 0.08 -185.00 2910.00 2500 20231213 -50.20 1218 20241127 2.22 2257 -44.84 20240228 1218 2.22 20241127 5000 -75.10 20231213 1218 2.22 20241127 0.23 N 021040 2500 542 억 37991 N N 0 N 00 N
4 20241128 140402 57 100.00 KOSDAQ 금속 N N N N N 1247 16 2 1.30 18732416 15111 22.29 1231 1254 1219 1600 862 1231 1239.65 0.18 0 -430 1378 1304 1261 1187 1144 1283 1166 543 369 2500 830 1 1 21704774 271 -6.74 0.43 12 0.07 -185.00 2910.00 2500 20231213 -50.12 1218 20241127 2.38 2257 -44.75 20240228 1218 2.38 20241127 5000 -75.06 20231213 1218 2.38 20241127 0.23 N 021040 2500 542 억 37991 N N 0 N 00 N
5 20241128 130357 57 100.00 KOSDAQ 금속 N N N N N 1242 11 2 0.89 14585268 11775 17.37 1231 1254 1219 1600 862 1231 1238.66 0.18 0 -528 1378 1304 1261 1187 1144 1283 1166 543 369 2500 830 1 1 21704774 270 -6.71 0.43 12 0.05 -185.00 2910.00 2500 20231213 -50.32 1218 20241127 1.97 2257 -44.97 20240228 1218 1.97 20241127 5000 -75.16 20231213 1218 1.97 20241127 0.23 N 021040 2500 542 억 37991 N N 0 N 00 N
6 20241128 120401 57 100.00 KOSDAQ 금속 N N N N N 1243 12 2 0.97 11561626 9341 13.78 1231 1254 1219 1600 862 1231 1237.73 0.18 0 -494 1378 1304 1261 1187 1144 1283 1166 543 369 2500 830 1 1 21704774 270 -6.72 0.43 12 0.04 -185.00 2910.00 2500 20231213 -50.28 1218 20241127 2.05 2257 -44.93 20240228 1218 2.05 20241127 5000 -75.14 20231213 1218 2.05 20241127 0.23 N 021040 2500 542 억 37991 N N 0 N 00 N
7 20241128 110404 57 100.00 KOSDAQ 금속 N N N N N 1240 9 2 0.73 9065050 7328 10.81 1231 1254 1219 1600 862 1231 1237.04 0.18 0 -438 1378 1304 1261 1187 1144 1283 1166 543 369 2500 830 1 1 21704774 269 -6.70 0.43 12 0.03 -185.00 2910.00 2500 20231213 -50.40 1218 20241127 1.81 2257 -45.06 20240228 1218 1.81 20241127 5000 -75.20 20231213 1218 1.81 20241127 0.23 N 021040 2500 542 억 37991 N N 0 N 00 N
8 20241128 100400 57 100.00 KOSDAQ 금속 N N N N N 1241 10 2 0.81 8525878 6893 10.17 1231 1254 1219 1600 862 1231 1236.89 0.18 0 -367 1378 1304 1261 1187 1144 1283 1166 543 369 2500 830 1 1 21704774 269 -6.71 0.43 12 0.03 -185.00 2910.00 2500 20231213 -50.36 1218 20241127 1.89 2257 -45.02 20240228 1218 1.89 20241127 5000 -75.18 20231213 1218 1.89 20241127 0.23 N 021040 2500 542 억 37991 N N 0 N 00 N
9 20241128 090358 57 100.00 KOSDAQ 금속 N N N N N 1231 0 3 0.00 2271135 1845 2.72 1231 1231 1228 1600 862 1231 1230.97 0.18 0 -80 1378 1304 1261 1187 1144 1283 1166 543 369 2500 830 1 1 21704774 267 -6.65 0.42 12 0.01 -185.00 2910.00 2500 20231213 -50.76 1218 20241127 1.07 2257 -45.46 20240228 1218 1.07 20241127 5000 -75.38 20231213 1218 1.07 20241127 0.23 N 021040 2500 542 억 37991 N N 0 N 00 N
10 20241127 160350 57 100.00 KOSDAQ 신저가 금속 N N N N N 1231 -70 5 -5.38 84928011 67576 333.77 1330 1335 1218 1691 911 1301 1256.79 0.17 0 412 1367 1334 1302 1269 1237 1318 1253 543 390 2500 880 1 1 21704774 267 -6.65 0.42 12 0.31 -185.00 2910.00 2500 20231213 -50.76 1218 20241127 1.07 2257 -45.46 20240228 1218 1.07 20241127 5000 -75.38 20231213 1218 1.07 20241127 0.23 N 021040 2500 542 억 37579 N N 0 N 00 N
11 20241127 150356 57 100.00 KOSDAQ 신저가 금속 N N N N N 1240 -61 5 -4.69 77550439 61625 304.38 1330 1335 1218 1691 911 1301 1258.42 0.17 0 1129 1367 1334 1302 1269 1237 1318 1253 543 390 2500 880 1 1 21704774 269 -6.70 0.43 12 0.28 -185.00 2910.00 2500 20231213 -50.40 1218 20241127 1.81 2257 -45.06 20240228 1218 1.81 20241127 5000 -75.20 20231213 1218 1.81 20241127 0.23 N 021040 2500 542 억 37579 N N 0 N 00 N
12 20241127 140356 57 100.00 KOSDAQ 신저가 금속 N N N N N 1245 -56 5 -4.30 65480124 51822 255.96 1330 1335 1218 1691 911 1301 1263.56 0.17 0 620 1367 1334 1302 1269 1237 1318 1253 543 390 2500 880 1 1 21704774 270 -6.73 0.43 12 0.24 -185.00 2910.00 2500 20231213 -50.20 1218 20241127 2.22 2257 -44.84 20240228 1218 2.22 20241127 5000 -75.10 20231213 1218 2.22 20241127 0.23 N 021040 2500 542 억 37579 N N 0 N 00 N