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
024840/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
20241128,160405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-80,5,-3.75,2262176765,1091320,132.00,2135,2145,2040,2775,1495,2135,2073.15,3.21,0,257407,2271,2202,2166,2097,2061,2185,2080,175,640,500,1360,5,1,34909199,717,1027.50,0.60,12,3.13,2.00,3451.00,4745,20240521,-56.69,1279,20240311,60.67,4745,-56.69,20240521,1279,60.67,20240311,4745,-56.69,20240521,1279,60.67,20240311,5.79,N,024840,500,174 억,,1119042,N,N,0,N,00,N
20241128,150413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-85,5,-3.98,2089813950,1007497,121.86,2135,2145,2040,2775,1495,2135,2074.26,3.21,0,276187,2271,2202,2166,2097,2061,2185,2080,175,640,500,1360,5,1,34909199,716,1025.00,0.59,12,2.89,2.00,3451.00,4745,20240521,-56.80,1279,20240311,60.28,4745,-56.80,20240521,1279,60.28,20240311,4745,-56.80,20240521,1279,60.28,20240311,5.79,N,024840,500,174 억,,1119042,N,N,0,N,00,N
20241128,140414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-65,5,-3.04,1668193610,801999,97.01,2135,2145,2050,2775,1495,2135,2080.04,3.21,0,263731,2271,2202,2166,2097,2061,2185,2080,175,640,500,1360,5,1,34909199,723,1035.00,0.60,12,2.30,2.00,3451.00,4745,20240521,-56.38,1279,20240311,61.85,4745,-56.38,20240521,1279,61.85,20240311,4745,-56.38,20240521,1279,61.85,20240311,5.79,N,024840,500,174 억,,1119042,N,N,0,N,00,N
20241128,130410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-55,5,-2.58,1137580185,545006,65.92,2135,2145,2070,2775,1495,2135,2087.28,3.21,0,156572,2271,2202,2166,2097,2061,2185,2080,175,640,500,1360,5,1,34909199,726,1040.00,0.60,12,1.56,2.00,3451.00,4745,20240521,-56.16,1279,20240311,62.63,4745,-56.16,20240521,1279,62.63,20240311,4745,-56.16,20240521,1279,62.63,20240311,5.79,N,024840,500,174 억,,1119042,N,N,0,N,00,N
20241128,120413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-45,5,-2.11,1002550270,479945,58.05,2135,2145,2070,2775,1495,2135,2088.89,3.21,0,154141,2271,2202,2166,2097,2061,2185,2080,175,640,500,1360,5,1,34909199,730,1045.00,0.61,12,1.37,2.00,3451.00,4745,20240521,-55.95,1279,20240311,63.41,4745,-55.95,20240521,1279,63.41,20240311,4745,-55.95,20240521,1279,63.41,20240311,5.79,N,024840,500,174 억,,1119042,N,N,0,N,00,N
20241128,110416,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-40,5,-1.87,369248310,174745,21.14,2135,2145,2090,2775,1495,2135,2113.07,3.21,0,-36847,2271,2202,2166,2097,2061,2185,2080,175,640,500,1360,5,1,34909199,731,1047.50,0.61,12,0.50,2.00,3451.00,4745,20240521,-55.85,1279,20240311,63.80,4745,-55.85,20240521,1279,63.80,20240311,4745,-55.85,20240521,1279,63.80,20240311,5.79,N,024840,500,174 억,,1119042,N,N,0,N,00,N
20241128,100413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-15,5,-0.70,255374840,120717,14.60,2135,2145,2090,2775,1495,2135,2115.48,3.21,0,-35613,2271,2202,2166,2097,2061,2185,2080,175,640,500,1360,5,1,34909199,740,1060.00,0.61,12,0.35,2.00,3451.00,4745,20240521,-55.32,1279,20240311,65.75,4745,-55.32,20240521,1279,65.75,20240311,4745,-55.32,20240521,1279,65.75,20240311,5.79,N,024840,500,174 억,,1119042,N,N,0,N,00,N
20241128,090410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-20,5,-0.94,63685305,30073,3.64,2135,2135,2100,2775,1495,2135,2117.69,3.21,0,-8851,2271,2202,2166,2097,2061,2185,2080,175,640,500,1360,5,1,34909199,738,1057.50,0.61,12,0.09,2.00,3451.00,4745,20240521,-55.43,1279,20240311,65.36,4745,-55.43,20240521,1279,65.36,20240311,4745,-55.43,20240521,1279,65.36,20240311,5.79,N,024840,500,174 억,,1119042,N,N,0,N,00,N
20241127,160402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-80,5,-3.61,1745976870,808954,119.46,2225,2235,2130,2875,1555,2215,2158.36,3.44,0,-80711,2271,2242,2211,2182,2151,2227,2167,175,660,500,1410,5,1,34909199,745,1067.50,0.62,12,2.32,2.00,3451.00,4745,20240521,-55.01,1279,20240311,66.93,4745,-55.01,20240521,1279,66.93,20240311,4745,-55.01,20240521,1279,66.93,20240311,5.69,N,024840,500,174 억,,1199655,N,N,0,N,00,N
20241127,150408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-75,5,-3.39,1621183100,750459,110.82,2225,2235,2135,2875,1555,2215,2160.26,3.44,0,-76261,2271,2242,2211,2182,2151,2227,2167,175,660,500,1410,5,1,34909199,747,1070.00,0.62,12,2.15,2.00,3451.00,4745,20240521,-54.90,1279,20240311,67.32,4745,-54.90,20240521,1279,67.32,20240311,4745,-54.90,20240521,1279,67.32,20240311,5.69,N,024840,500,174 억,,1199655,N,N,0,N,00,N
20241127,140409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-75,5,-3.39,1414912950,653970,96.57,2225,2235,2135,2875,1555,2215,2163.57,3.44,0,-62717,2271,2242,2211,2182,2151,2227,2167,175,660,500,1410,5,1,34909199,747,1070.00,0.62,12,1.87,2.00,3451.00,4745,20240521,-54.90,1279,20240311,67.32,4745,-54.90,20240521,1279,67.32,20240311,4745,-54.90,20240521,1279,67.32,20240311,5.69,N,024840,500,174 억,,1199655,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 160405 57 100.00 KOSDAQ 금속 N N N N N 2055 -80 5 -3.75 2262176765 1091320 132.00 2135 2145 2040 2775 1495 2135 2073.15 3.21 0 257407 2271 2202 2166 2097 2061 2185 2080 175 640 500 1360 5 1 34909199 717 1027.50 0.60 12 3.13 2.00 3451.00 4745 20240521 -56.69 1279 20240311 60.67 4745 -56.69 20240521 1279 60.67 20240311 4745 -56.69 20240521 1279 60.67 20240311 5.79 N 024840 500 174 억 1119042 N N 0 N 00 N
3 20241128 150413 57 100.00 KOSDAQ 금속 N N N N N 2050 -85 5 -3.98 2089813950 1007497 121.86 2135 2145 2040 2775 1495 2135 2074.26 3.21 0 276187 2271 2202 2166 2097 2061 2185 2080 175 640 500 1360 5 1 34909199 716 1025.00 0.59 12 2.89 2.00 3451.00 4745 20240521 -56.80 1279 20240311 60.28 4745 -56.80 20240521 1279 60.28 20240311 4745 -56.80 20240521 1279 60.28 20240311 5.79 N 024840 500 174 억 1119042 N N 0 N 00 N
4 20241128 140414 57 100.00 KOSDAQ 금속 N N N N N 2070 -65 5 -3.04 1668193610 801999 97.01 2135 2145 2050 2775 1495 2135 2080.04 3.21 0 263731 2271 2202 2166 2097 2061 2185 2080 175 640 500 1360 5 1 34909199 723 1035.00 0.60 12 2.30 2.00 3451.00 4745 20240521 -56.38 1279 20240311 61.85 4745 -56.38 20240521 1279 61.85 20240311 4745 -56.38 20240521 1279 61.85 20240311 5.79 N 024840 500 174 억 1119042 N N 0 N 00 N
5 20241128 130410 57 100.00 KOSDAQ 금속 N N N N N 2080 -55 5 -2.58 1137580185 545006 65.92 2135 2145 2070 2775 1495 2135 2087.28 3.21 0 156572 2271 2202 2166 2097 2061 2185 2080 175 640 500 1360 5 1 34909199 726 1040.00 0.60 12 1.56 2.00 3451.00 4745 20240521 -56.16 1279 20240311 62.63 4745 -56.16 20240521 1279 62.63 20240311 4745 -56.16 20240521 1279 62.63 20240311 5.79 N 024840 500 174 억 1119042 N N 0 N 00 N
6 20241128 120413 57 100.00 KOSDAQ 금속 N N N N N 2090 -45 5 -2.11 1002550270 479945 58.05 2135 2145 2070 2775 1495 2135 2088.89 3.21 0 154141 2271 2202 2166 2097 2061 2185 2080 175 640 500 1360 5 1 34909199 730 1045.00 0.61 12 1.37 2.00 3451.00 4745 20240521 -55.95 1279 20240311 63.41 4745 -55.95 20240521 1279 63.41 20240311 4745 -55.95 20240521 1279 63.41 20240311 5.79 N 024840 500 174 억 1119042 N N 0 N 00 N
7 20241128 110416 57 100.00 KOSDAQ 금속 N N N N N 2095 -40 5 -1.87 369248310 174745 21.14 2135 2145 2090 2775 1495 2135 2113.07 3.21 0 -36847 2271 2202 2166 2097 2061 2185 2080 175 640 500 1360 5 1 34909199 731 1047.50 0.61 12 0.50 2.00 3451.00 4745 20240521 -55.85 1279 20240311 63.80 4745 -55.85 20240521 1279 63.80 20240311 4745 -55.85 20240521 1279 63.80 20240311 5.79 N 024840 500 174 억 1119042 N N 0 N 00 N
8 20241128 100413 57 100.00 KOSDAQ 금속 N N N N N 2120 -15 5 -0.70 255374840 120717 14.60 2135 2145 2090 2775 1495 2135 2115.48 3.21 0 -35613 2271 2202 2166 2097 2061 2185 2080 175 640 500 1360 5 1 34909199 740 1060.00 0.61 12 0.35 2.00 3451.00 4745 20240521 -55.32 1279 20240311 65.75 4745 -55.32 20240521 1279 65.75 20240311 4745 -55.32 20240521 1279 65.75 20240311 5.79 N 024840 500 174 억 1119042 N N 0 N 00 N
9 20241128 090410 57 100.00 KOSDAQ 금속 N N N N N 2115 -20 5 -0.94 63685305 30073 3.64 2135 2135 2100 2775 1495 2135 2117.69 3.21 0 -8851 2271 2202 2166 2097 2061 2185 2080 175 640 500 1360 5 1 34909199 738 1057.50 0.61 12 0.09 2.00 3451.00 4745 20240521 -55.43 1279 20240311 65.36 4745 -55.43 20240521 1279 65.36 20240311 4745 -55.43 20240521 1279 65.36 20240311 5.79 N 024840 500 174 억 1119042 N N 0 N 00 N
10 20241127 160402 57 100.00 KOSDAQ 금속 N N N N N 2135 -80 5 -3.61 1745976870 808954 119.46 2225 2235 2130 2875 1555 2215 2158.36 3.44 0 -80711 2271 2242 2211 2182 2151 2227 2167 175 660 500 1410 5 1 34909199 745 1067.50 0.62 12 2.32 2.00 3451.00 4745 20240521 -55.01 1279 20240311 66.93 4745 -55.01 20240521 1279 66.93 20240311 4745 -55.01 20240521 1279 66.93 20240311 5.69 N 024840 500 174 억 1199655 N N 0 N 00 N
11 20241127 150408 57 100.00 KOSDAQ 금속 N N N N N 2140 -75 5 -3.39 1621183100 750459 110.82 2225 2235 2135 2875 1555 2215 2160.26 3.44 0 -76261 2271 2242 2211 2182 2151 2227 2167 175 660 500 1410 5 1 34909199 747 1070.00 0.62 12 2.15 2.00 3451.00 4745 20240521 -54.90 1279 20240311 67.32 4745 -54.90 20240521 1279 67.32 20240311 4745 -54.90 20240521 1279 67.32 20240311 5.69 N 024840 500 174 억 1199655 N N 0 N 00 N
12 20241127 140409 57 100.00 KOSDAQ 금속 N N N N N 2140 -75 5 -3.39 1414912950 653970 96.57 2225 2235 2135 2875 1555 2215 2163.57 3.44 0 -62717 2271 2242 2211 2182 2151 2227 2167 175 660 500 1410 5 1 34909199 747 1070.00 0.62 12 1.87 2.00 3451.00 4745 20240521 -54.90 1279 20240311 67.32 4745 -54.90 20240521 1279 67.32 20240311 4745 -54.90 20240521 1279 67.32 20240311 5.69 N 024840 500 174 억 1199655 N N 0 N 00 N