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
025550/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
20241128,160409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,-30,5,-1.00,135246975,45518,83.50,2985,3015,2855,3890,2100,2995,2971.30,0.93,0,13044,3048,3021,2998,2971,2948,3010,2960,123,895,500,2150,5,1,23300000,691,-30.57,0.56,12,0.20,-97.00,5332.00,4300,20231124,-31.05,2720,20240909,9.01,4115,-27.95,20240522,2720,9.01,20240909,4115,-27.95,20240522,2720,9.01,20240909,2.31,N,025550,500,122 억,,217703,N,N,0,N,00,N
20241128,150417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,-20,5,-0.67,128435635,43222,79.29,2985,3015,2855,3890,2100,2995,2971.53,0.93,0,13599,3048,3021,2998,2971,2948,3010,2960,123,895,500,2150,5,1,23300000,693,-30.67,0.56,12,0.19,-97.00,5332.00,4300,20231124,-30.81,2720,20240909,9.38,4115,-27.70,20240522,2720,9.38,20240909,4115,-27.70,20240522,2720,9.38,20240909,2.31,N,025550,500,122 억,,217703,N,N,0,N,00,N
20241128,140418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,-20,5,-0.67,123975030,41722,76.54,2985,3015,2855,3890,2100,2995,2971.45,0.93,0,13722,3048,3021,2998,2971,2948,3010,2960,123,895,500,2150,5,1,23300000,693,-30.67,0.56,12,0.18,-97.00,5332.00,4300,20231124,-30.81,2720,20240909,9.38,4115,-27.70,20240522,2720,9.38,20240909,4115,-27.70,20240522,2720,9.38,20240909,2.31,N,025550,500,122 억,,217703,N,N,0,N,00,N
20241128,130414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,-15,5,-0.50,123635495,41608,76.33,2985,3015,2855,3890,2100,2995,2971.44,0.93,0,13732,3048,3021,2998,2971,2948,3010,2960,123,895,500,2150,5,1,23300000,694,-30.72,0.56,12,0.18,-97.00,5332.00,4300,20231124,-30.70,2720,20240909,9.56,4115,-27.58,20240522,2720,9.56,20240909,4115,-27.58,20240522,2720,9.56,20240909,2.31,N,025550,500,122 억,,217703,N,N,0,N,00,N
20241128,120417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,0,3,0.00,115349305,38818,71.21,2985,3015,2855,3890,2100,2995,2971.54,0.93,0,12382,3048,3021,2998,2971,2948,3010,2960,123,895,500,2150,5,1,23300000,698,-30.88,0.56,12,0.17,-97.00,5332.00,4300,20231124,-30.35,2720,20240909,10.11,4115,-27.22,20240522,2720,10.11,20240909,4115,-27.22,20240522,2720,10.11,20240909,2.31,N,025550,500,122 억,,217703,N,N,0,N,00,N
20241128,110421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,-5,5,-0.17,105119615,35377,64.90,2985,3015,2855,3890,2100,2995,2971.41,0.93,0,12133,3048,3021,2998,2971,2948,3010,2960,123,895,500,2150,5,1,23300000,697,-30.82,0.56,12,0.15,-97.00,5332.00,4300,20231124,-30.47,2720,20240909,9.93,4115,-27.34,20240522,2720,9.93,20240909,4115,-27.34,20240522,2720,9.93,20240909,2.31,N,025550,500,122 억,,217703,N,N,0,N,00,N
20241128,100417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,5,2,0.17,85930955,28967,53.14,2985,3015,2855,3890,2100,2995,2966.51,0.93,0,7554,3048,3021,2998,2971,2948,3010,2960,123,895,500,2150,5,1,23300000,699,-30.93,0.56,12,0.12,-97.00,5332.00,4300,20231124,-30.23,2720,20240909,10.29,4115,-27.10,20240522,2720,10.29,20240909,4115,-27.10,20240522,2720,10.29,20240909,2.31,N,025550,500,122 억,,217703,N,N,0,N,00,N
20241128,090414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,0,3,0.00,1194040,399,0.73,2985,2995,2980,3890,2100,2995,2992.58,0.93,0,0,3048,3021,2998,2971,2948,3010,2960,123,895,500,2150,5,1,23300000,698,-30.88,0.56,12,0.00,-97.00,5332.00,4300,20231124,-30.35,2720,20240909,10.11,4115,-27.22,20240522,2720,10.11,20240909,4115,-27.22,20240522,2720,10.11,20240909,2.31,N,025550,500,122 억,,217703,N,N,0,N,00,N
20241127,160406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,-5,5,-0.17,163490325,54506,68.93,3010,3025,2975,3900,2100,3000,2999.49,0.96,0,-7103,3046,3022,2986,2962,2926,3035,2975,123,900,500,2160,5,1,23300000,698,-30.88,0.56,12,0.23,-97.00,5332.00,4300,20231124,-30.35,2720,20240909,10.11,4115,-27.22,20240522,2720,10.11,20240909,4115,-27.22,20240522,2720,10.11,20240909,2.37,N,025550,500,122 억,,224806,N,N,0,N,00,N
20241127,150412,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,5,2,0.17,148308750,49453,62.54,3010,3025,2975,3900,2100,3000,2998.98,0.96,0,-7247,3046,3022,2986,2962,2926,3035,2975,123,900,500,2160,5,1,23300000,700,-30.98,0.56,12,0.21,-97.00,5332.00,4300,20231124,-30.12,2720,20240909,10.48,4115,-26.97,20240522,2720,10.48,20240909,4115,-26.97,20240522,2720,10.48,20240909,2.37,N,025550,500,122 억,,224806,N,N,0,N,00,N
20241127,140413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,5,2,0.17,116458020,38855,49.14,3010,3025,2975,3900,2100,3000,2997.25,0.96,0,-5151,3046,3022,2986,2962,2926,3035,2975,123,900,500,2160,5,1,23300000,700,-30.98,0.56,12,0.17,-97.00,5332.00,4300,20231124,-30.12,2720,20240909,10.48,4115,-26.97,20240522,2720,10.48,20240909,4115,-26.97,20240522,2720,10.48,20240909,2.37,N,025550,500,122 억,,224806,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 160409 57 100.00 KOSDAQ 금속 N N N N N 2965 -30 5 -1.00 135246975 45518 83.50 2985 3015 2855 3890 2100 2995 2971.30 0.93 0 13044 3048 3021 2998 2971 2948 3010 2960 123 895 500 2150 5 1 23300000 691 -30.57 0.56 12 0.20 -97.00 5332.00 4300 20231124 -31.05 2720 20240909 9.01 4115 -27.95 20240522 2720 9.01 20240909 4115 -27.95 20240522 2720 9.01 20240909 2.31 N 025550 500 122 억 217703 N N 0 N 00 N
3 20241128 150417 57 100.00 KOSDAQ 금속 N N N N N 2975 -20 5 -0.67 128435635 43222 79.29 2985 3015 2855 3890 2100 2995 2971.53 0.93 0 13599 3048 3021 2998 2971 2948 3010 2960 123 895 500 2150 5 1 23300000 693 -30.67 0.56 12 0.19 -97.00 5332.00 4300 20231124 -30.81 2720 20240909 9.38 4115 -27.70 20240522 2720 9.38 20240909 4115 -27.70 20240522 2720 9.38 20240909 2.31 N 025550 500 122 억 217703 N N 0 N 00 N
4 20241128 140418 57 100.00 KOSDAQ 금속 N N N N N 2975 -20 5 -0.67 123975030 41722 76.54 2985 3015 2855 3890 2100 2995 2971.45 0.93 0 13722 3048 3021 2998 2971 2948 3010 2960 123 895 500 2150 5 1 23300000 693 -30.67 0.56 12 0.18 -97.00 5332.00 4300 20231124 -30.81 2720 20240909 9.38 4115 -27.70 20240522 2720 9.38 20240909 4115 -27.70 20240522 2720 9.38 20240909 2.31 N 025550 500 122 억 217703 N N 0 N 00 N
5 20241128 130414 57 100.00 KOSDAQ 금속 N N N N N 2980 -15 5 -0.50 123635495 41608 76.33 2985 3015 2855 3890 2100 2995 2971.44 0.93 0 13732 3048 3021 2998 2971 2948 3010 2960 123 895 500 2150 5 1 23300000 694 -30.72 0.56 12 0.18 -97.00 5332.00 4300 20231124 -30.70 2720 20240909 9.56 4115 -27.58 20240522 2720 9.56 20240909 4115 -27.58 20240522 2720 9.56 20240909 2.31 N 025550 500 122 억 217703 N N 0 N 00 N
6 20241128 120417 57 100.00 KOSDAQ 금속 N N N N N 2995 0 3 0.00 115349305 38818 71.21 2985 3015 2855 3890 2100 2995 2971.54 0.93 0 12382 3048 3021 2998 2971 2948 3010 2960 123 895 500 2150 5 1 23300000 698 -30.88 0.56 12 0.17 -97.00 5332.00 4300 20231124 -30.35 2720 20240909 10.11 4115 -27.22 20240522 2720 10.11 20240909 4115 -27.22 20240522 2720 10.11 20240909 2.31 N 025550 500 122 억 217703 N N 0 N 00 N
7 20241128 110421 57 100.00 KOSDAQ 금속 N N N N N 2990 -5 5 -0.17 105119615 35377 64.90 2985 3015 2855 3890 2100 2995 2971.41 0.93 0 12133 3048 3021 2998 2971 2948 3010 2960 123 895 500 2150 5 1 23300000 697 -30.82 0.56 12 0.15 -97.00 5332.00 4300 20231124 -30.47 2720 20240909 9.93 4115 -27.34 20240522 2720 9.93 20240909 4115 -27.34 20240522 2720 9.93 20240909 2.31 N 025550 500 122 억 217703 N N 0 N 00 N
8 20241128 100417 57 100.00 KOSDAQ 금속 N N N N N 3000 5 2 0.17 85930955 28967 53.14 2985 3015 2855 3890 2100 2995 2966.51 0.93 0 7554 3048 3021 2998 2971 2948 3010 2960 123 895 500 2150 5 1 23300000 699 -30.93 0.56 12 0.12 -97.00 5332.00 4300 20231124 -30.23 2720 20240909 10.29 4115 -27.10 20240522 2720 10.29 20240909 4115 -27.10 20240522 2720 10.29 20240909 2.31 N 025550 500 122 억 217703 N N 0 N 00 N
9 20241128 090414 57 100.00 KOSDAQ 금속 N N N N N 2995 0 3 0.00 1194040 399 0.73 2985 2995 2980 3890 2100 2995 2992.58 0.93 0 0 3048 3021 2998 2971 2948 3010 2960 123 895 500 2150 5 1 23300000 698 -30.88 0.56 12 0.00 -97.00 5332.00 4300 20231124 -30.35 2720 20240909 10.11 4115 -27.22 20240522 2720 10.11 20240909 4115 -27.22 20240522 2720 10.11 20240909 2.31 N 025550 500 122 억 217703 N N 0 N 00 N
10 20241127 160406 57 100.00 KOSDAQ 금속 N N N N N 2995 -5 5 -0.17 163490325 54506 68.93 3010 3025 2975 3900 2100 3000 2999.49 0.96 0 -7103 3046 3022 2986 2962 2926 3035 2975 123 900 500 2160 5 1 23300000 698 -30.88 0.56 12 0.23 -97.00 5332.00 4300 20231124 -30.35 2720 20240909 10.11 4115 -27.22 20240522 2720 10.11 20240909 4115 -27.22 20240522 2720 10.11 20240909 2.37 N 025550 500 122 억 224806 N N 0 N 00 N
11 20241127 150412 57 100.00 KOSDAQ 금속 N N N N N 3005 5 2 0.17 148308750 49453 62.54 3010 3025 2975 3900 2100 3000 2998.98 0.96 0 -7247 3046 3022 2986 2962 2926 3035 2975 123 900 500 2160 5 1 23300000 700 -30.98 0.56 12 0.21 -97.00 5332.00 4300 20231124 -30.12 2720 20240909 10.48 4115 -26.97 20240522 2720 10.48 20240909 4115 -26.97 20240522 2720 10.48 20240909 2.37 N 025550 500 122 억 224806 N N 0 N 00 N
12 20241127 140413 57 100.00 KOSDAQ 금속 N N N N N 3005 5 2 0.17 116458020 38855 49.14 3010 3025 2975 3900 2100 3000 2997.25 0.96 0 -5151 3046 3022 2986 2962 2926 3035 2975 123 900 500 2160 5 1 23300000 700 -30.98 0.56 12 0.17 -97.00 5332.00 4300 20231124 -30.12 2720 20240909 10.48 4115 -26.97 20240522 2720 10.48 20240909 4115 -26.97 20240522 2720 10.48 20240909 2.37 N 025550 500 122 억 224806 N N 0 N 00 N