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
024880/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,3800,65,2,1.74,158324565,41851,144.80,3740,3820,3715,4855,2615,3735,3782.99,1.27,0,-1225,3821,3777,3741,3697,3661,3775,3695,103,1120,500,2610,5,1,20682798,786,3.89,0.36,12,0.20,977.00,10453.00,6100,20240718,-37.70,3410,20241115,11.44,6100,-37.70,20240718,3410,11.44,20241115,6100,-37.70,20240718,3410,11.44,20241115,1.85,N,024880,500,103 억,,261806,N,N,0,N,00,N
20241128,150413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,30,2,0.80,145836135,38559,133.41,3740,3820,3715,4855,2615,3735,3782.16,1.27,0,-997,3821,3777,3741,3697,3661,3775,3695,103,1120,500,2610,5,1,20682798,779,3.85,0.36,12,0.19,977.00,10453.00,6100,20240718,-38.28,3410,20241115,10.41,6100,-38.28,20240718,3410,10.41,20241115,6100,-38.28,20240718,3410,10.41,20241115,1.85,N,024880,500,103 억,,261806,N,N,0,N,00,N
20241128,140415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,45,2,1.20,112092605,29615,102.47,3740,3820,3715,4855,2615,3735,3784.99,1.27,0,-1655,3821,3777,3741,3697,3661,3775,3695,103,1120,500,2610,5,1,20682798,782,3.87,0.36,12,0.14,977.00,10453.00,6100,20240718,-38.03,3410,20241115,10.85,6100,-38.03,20240718,3410,10.85,20241115,6100,-38.03,20240718,3410,10.85,20241115,1.85,N,024880,500,103 억,,261806,N,N,0,N,00,N
20241128,130410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,45,2,1.20,100448260,26535,91.81,3740,3820,3715,4855,2615,3735,3785.50,1.27,0,-1865,3821,3777,3741,3697,3661,3775,3695,103,1120,500,2610,5,1,20682798,782,3.87,0.36,12,0.13,977.00,10453.00,6100,20240718,-38.03,3410,20241115,10.85,6100,-38.03,20240718,3410,10.85,20241115,6100,-38.03,20240718,3410,10.85,20241115,1.85,N,024880,500,103 억,,261806,N,N,0,N,00,N
20241128,120414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,65,2,1.74,87147665,23036,79.70,3740,3810,3715,4855,2615,3735,3783.11,1.27,0,-2298,3821,3777,3741,3697,3661,3775,3695,103,1120,500,2610,5,1,20682798,786,3.89,0.36,12,0.11,977.00,10453.00,6100,20240718,-37.70,3410,20241115,11.44,6100,-37.70,20240718,3410,11.44,20241115,6100,-37.70,20240718,3410,11.44,20241115,1.85,N,024880,500,103 억,,261806,N,N,0,N,00,N
20241128,110417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,40,2,1.07,49166275,13038,45.11,3740,3810,3715,4855,2615,3735,3771.00,1.27,0,-1042,3821,3777,3741,3697,3661,3775,3695,103,1120,500,2610,5,1,20682798,781,3.86,0.36,12,0.06,977.00,10453.00,6100,20240718,-38.11,3410,20241115,10.70,6100,-38.11,20240718,3410,10.70,20241115,6100,-38.11,20240718,3410,10.70,20241115,1.85,N,024880,500,103 억,,261806,N,N,0,N,00,N
20241128,100414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,25,2,0.67,7087940,1894,6.55,3740,3760,3715,4855,2615,3735,3742.31,1.27,0,-747,3821,3777,3741,3697,3661,3775,3695,103,1120,500,2610,5,1,20682798,778,3.85,0.36,12,0.01,977.00,10453.00,6100,20240718,-38.36,3410,20241115,10.26,6100,-38.36,20240718,3410,10.26,20241115,6100,-38.36,20240718,3410,10.26,20241115,1.85,N,024880,500,103 억,,261806,N,N,0,N,00,N
20241128,090411,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,-20,5,-0.54,910945,244,0.84,3740,3740,3715,4855,2615,3735,3733.38,1.27,0,20,3821,3777,3741,3697,3661,3775,3695,103,1120,500,2610,5,1,20682798,768,3.80,0.36,12,0.00,977.00,10453.00,6100,20240718,-39.10,3410,20241115,8.94,6100,-39.10,20240718,3410,8.94,20241115,6100,-39.10,20240718,3410,8.94,20241115,1.85,N,024880,500,103 억,,261806,N,N,0,N,00,N
20241127,160403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-30,5,-0.80,108015445,28902,81.31,3735,3785,3705,4890,2640,3765,3737.30,1.27,0,-1840,3835,3800,3745,3710,3655,3772,3682,103,1125,500,2630,5,1,20682798,773,3.82,0.36,12,0.14,977.00,10453.00,6100,20240718,-38.77,3410,20241115,9.53,6100,-38.77,20240718,3410,9.53,20241115,6100,-38.77,20240718,3410,9.53,20241115,1.85,N,024880,500,103 억,,263630,N,N,0,N,00,N
20241127,150409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,-5,5,-0.13,100411620,26868,75.58,3735,3785,3705,4890,2640,3765,3737.22,1.27,0,-1813,3835,3800,3745,3710,3655,3772,3682,103,1125,500,2630,5,1,20682798,778,3.85,0.36,12,0.13,977.00,10453.00,6100,20240718,-38.36,3410,20241115,10.26,6100,-38.36,20240718,3410,10.26,20241115,6100,-38.36,20240718,3410,10.26,20241115,1.85,N,024880,500,103 억,,263630,N,N,0,N,00,N
20241127,140410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-30,5,-0.80,74294150,19888,55.95,3735,3785,3705,4890,2640,3765,3735.63,1.27,0,-2677,3835,3800,3745,3710,3655,3772,3682,103,1125,500,2630,5,1,20682798,773,3.82,0.36,12,0.10,977.00,10453.00,6100,20240718,-38.77,3410,20241115,9.53,6100,-38.77,20240718,3410,9.53,20241115,6100,-38.77,20240718,3410,9.53,20241115,1.85,N,024880,500,103 억,,263630,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 3800 65 2 1.74 158324565 41851 144.80 3740 3820 3715 4855 2615 3735 3782.99 1.27 0 -1225 3821 3777 3741 3697 3661 3775 3695 103 1120 500 2610 5 1 20682798 786 3.89 0.36 12 0.20 977.00 10453.00 6100 20240718 -37.70 3410 20241115 11.44 6100 -37.70 20240718 3410 11.44 20241115 6100 -37.70 20240718 3410 11.44 20241115 1.85 N 024880 500 103 억 261806 N N 0 N 00 N
3 20241128 150413 57 100.00 KOSDAQ 금속 N N N N N 3765 30 2 0.80 145836135 38559 133.41 3740 3820 3715 4855 2615 3735 3782.16 1.27 0 -997 3821 3777 3741 3697 3661 3775 3695 103 1120 500 2610 5 1 20682798 779 3.85 0.36 12 0.19 977.00 10453.00 6100 20240718 -38.28 3410 20241115 10.41 6100 -38.28 20240718 3410 10.41 20241115 6100 -38.28 20240718 3410 10.41 20241115 1.85 N 024880 500 103 억 261806 N N 0 N 00 N
4 20241128 140415 57 100.00 KOSDAQ 금속 N N N N N 3780 45 2 1.20 112092605 29615 102.47 3740 3820 3715 4855 2615 3735 3784.99 1.27 0 -1655 3821 3777 3741 3697 3661 3775 3695 103 1120 500 2610 5 1 20682798 782 3.87 0.36 12 0.14 977.00 10453.00 6100 20240718 -38.03 3410 20241115 10.85 6100 -38.03 20240718 3410 10.85 20241115 6100 -38.03 20240718 3410 10.85 20241115 1.85 N 024880 500 103 억 261806 N N 0 N 00 N
5 20241128 130410 57 100.00 KOSDAQ 금속 N N N N N 3780 45 2 1.20 100448260 26535 91.81 3740 3820 3715 4855 2615 3735 3785.50 1.27 0 -1865 3821 3777 3741 3697 3661 3775 3695 103 1120 500 2610 5 1 20682798 782 3.87 0.36 12 0.13 977.00 10453.00 6100 20240718 -38.03 3410 20241115 10.85 6100 -38.03 20240718 3410 10.85 20241115 6100 -38.03 20240718 3410 10.85 20241115 1.85 N 024880 500 103 억 261806 N N 0 N 00 N
6 20241128 120414 57 100.00 KOSDAQ 금속 N N N N N 3800 65 2 1.74 87147665 23036 79.70 3740 3810 3715 4855 2615 3735 3783.11 1.27 0 -2298 3821 3777 3741 3697 3661 3775 3695 103 1120 500 2610 5 1 20682798 786 3.89 0.36 12 0.11 977.00 10453.00 6100 20240718 -37.70 3410 20241115 11.44 6100 -37.70 20240718 3410 11.44 20241115 6100 -37.70 20240718 3410 11.44 20241115 1.85 N 024880 500 103 억 261806 N N 0 N 00 N
7 20241128 110417 57 100.00 KOSDAQ 금속 N N N N N 3775 40 2 1.07 49166275 13038 45.11 3740 3810 3715 4855 2615 3735 3771.00 1.27 0 -1042 3821 3777 3741 3697 3661 3775 3695 103 1120 500 2610 5 1 20682798 781 3.86 0.36 12 0.06 977.00 10453.00 6100 20240718 -38.11 3410 20241115 10.70 6100 -38.11 20240718 3410 10.70 20241115 6100 -38.11 20240718 3410 10.70 20241115 1.85 N 024880 500 103 억 261806 N N 0 N 00 N
8 20241128 100414 57 100.00 KOSDAQ 금속 N N N N N 3760 25 2 0.67 7087940 1894 6.55 3740 3760 3715 4855 2615 3735 3742.31 1.27 0 -747 3821 3777 3741 3697 3661 3775 3695 103 1120 500 2610 5 1 20682798 778 3.85 0.36 12 0.01 977.00 10453.00 6100 20240718 -38.36 3410 20241115 10.26 6100 -38.36 20240718 3410 10.26 20241115 6100 -38.36 20240718 3410 10.26 20241115 1.85 N 024880 500 103 억 261806 N N 0 N 00 N
9 20241128 090411 57 100.00 KOSDAQ 금속 N N N N N 3715 -20 5 -0.54 910945 244 0.84 3740 3740 3715 4855 2615 3735 3733.38 1.27 0 20 3821 3777 3741 3697 3661 3775 3695 103 1120 500 2610 5 1 20682798 768 3.80 0.36 12 0.00 977.00 10453.00 6100 20240718 -39.10 3410 20241115 8.94 6100 -39.10 20240718 3410 8.94 20241115 6100 -39.10 20240718 3410 8.94 20241115 1.85 N 024880 500 103 억 261806 N N 0 N 00 N
10 20241127 160403 57 100.00 KOSDAQ 금속 N N N N N 3735 -30 5 -0.80 108015445 28902 81.31 3735 3785 3705 4890 2640 3765 3737.30 1.27 0 -1840 3835 3800 3745 3710 3655 3772 3682 103 1125 500 2630 5 1 20682798 773 3.82 0.36 12 0.14 977.00 10453.00 6100 20240718 -38.77 3410 20241115 9.53 6100 -38.77 20240718 3410 9.53 20241115 6100 -38.77 20240718 3410 9.53 20241115 1.85 N 024880 500 103 억 263630 N N 0 N 00 N
11 20241127 150409 57 100.00 KOSDAQ 금속 N N N N N 3760 -5 5 -0.13 100411620 26868 75.58 3735 3785 3705 4890 2640 3765 3737.22 1.27 0 -1813 3835 3800 3745 3710 3655 3772 3682 103 1125 500 2630 5 1 20682798 778 3.85 0.36 12 0.13 977.00 10453.00 6100 20240718 -38.36 3410 20241115 10.26 6100 -38.36 20240718 3410 10.26 20241115 6100 -38.36 20240718 3410 10.26 20241115 1.85 N 024880 500 103 억 263630 N N 0 N 00 N
12 20241127 140410 57 100.00 KOSDAQ 금속 N N N N N 3735 -30 5 -0.80 74294150 19888 55.95 3735 3785 3705 4890 2640 3765 3735.63 1.27 0 -2677 3835 3800 3745 3710 3655 3772 3682 103 1125 500 2630 5 1 20682798 773 3.82 0.36 12 0.10 977.00 10453.00 6100 20240718 -38.77 3410 20241115 9.53 6100 -38.77 20240718 3410 9.53 20241115 6100 -38.77 20240718 3410 9.53 20241115 1.85 N 024880 500 103 억 263630 N N 0 N 00 N