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
054540/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
20241128,160611,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,-20,5,-0.45,342068055,76991,69.82,4465,4530,4410,5830,3140,4485,4442.90,2.38,0,11758,4691,4587,4536,4432,4381,4562,4407,75,1345,500,3130,5,1,13000000,580,9.62,0.81,12,0.59,464.00,5506.00,6110,20240809,-26.92,3575,20240416,24.90,6110,-26.92,20240809,3575,24.90,20240416,6110,-26.92,20240809,3575,24.90,20240416,3.33,N,054540,500,75 억,,309214,N,N,0,N,00,N
20241128,150621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,-60,5,-1.34,313791025,70621,64.05,4465,4530,4410,5830,3140,4485,4443.31,2.38,0,11663,4691,4587,4536,4432,4381,4562,4407,75,1345,500,3130,5,1,13000000,575,9.54,0.80,12,0.54,464.00,5506.00,6110,20240809,-27.58,3575,20240416,23.78,6110,-27.58,20240809,3575,23.78,20240416,6110,-27.58,20240809,3575,23.78,20240416,3.33,N,054540,500,75 억,,309214,N,N,0,N,00,N
20241128,140619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,-65,5,-1.45,216017835,48580,44.06,4465,4530,4410,5830,3140,4485,4446.64,2.38,0,8131,4691,4587,4536,4432,4381,4562,4407,75,1345,500,3130,5,1,13000000,575,9.53,0.80,12,0.37,464.00,5506.00,6110,20240809,-27.66,3575,20240416,23.64,6110,-27.66,20240809,3575,23.64,20240416,6110,-27.66,20240809,3575,23.64,20240416,3.33,N,054540,500,75 억,,309214,N,N,0,N,00,N
20241128,130617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,-30,5,-0.67,183607190,41276,37.43,4465,4530,4410,5830,3140,4485,4448.28,2.38,0,5937,4691,4587,4536,4432,4381,4562,4407,75,1345,500,3130,5,1,13000000,579,9.60,0.81,12,0.32,464.00,5506.00,6110,20240809,-27.09,3575,20240416,24.62,6110,-27.09,20240809,3575,24.62,20240416,6110,-27.09,20240809,3575,24.62,20240416,3.33,N,054540,500,75 억,,309214,N,N,0,N,00,N
20241128,120621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,-30,5,-0.67,175352045,39417,35.75,4465,4530,4410,5830,3140,4485,4448.64,2.38,0,4688,4691,4587,4536,4432,4381,4562,4407,75,1345,500,3130,5,1,13000000,579,9.60,0.81,12,0.30,464.00,5506.00,6110,20240809,-27.09,3575,20240416,24.62,6110,-27.09,20240809,3575,24.62,20240416,6110,-27.09,20240809,3575,24.62,20240416,3.33,N,054540,500,75 억,,309214,N,N,0,N,00,N
20241128,110623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,-50,5,-1.11,156960010,35274,31.99,4465,4530,4410,5830,3140,4485,4449.74,2.38,0,5546,4691,4587,4536,4432,4381,4562,4407,75,1345,500,3130,5,1,13000000,577,9.56,0.81,12,0.27,464.00,5506.00,6110,20240809,-27.41,3575,20240416,24.06,6110,-27.41,20240809,3575,24.06,20240416,6110,-27.41,20240809,3575,24.06,20240416,3.33,N,054540,500,75 억,,309214,N,N,0,N,00,N
20241128,100621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,-35,5,-0.78,77869645,17428,15.81,4465,4530,4435,5830,3140,4485,4468.08,2.38,0,4894,4691,4587,4536,4432,4381,4562,4407,75,1345,500,3130,5,1,13000000,579,9.59,0.81,12,0.13,464.00,5506.00,6110,20240809,-27.17,3575,20240416,24.48,6110,-27.17,20240809,3575,24.48,20240416,6110,-27.17,20240809,3575,24.48,20240416,3.33,N,054540,500,75 억,,309214,N,N,0,N,00,N
20241128,090619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-10,5,-0.22,4331575,969,0.88,4465,4530,4465,5830,3140,4485,4470.15,2.38,0,602,4691,4587,4536,4432,4381,4562,4407,75,1345,500,3130,5,1,13000000,582,9.64,0.81,12,0.01,464.00,5506.00,6110,20240809,-26.76,3575,20240416,25.17,6110,-26.76,20240809,3575,25.17,20240416,6110,-26.76,20240809,3575,25.17,20240416,3.33,N,054540,500,75 억,,309214,N,N,0,N,00,N
20241127,160605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,-105,5,-2.29,498381410,109570,99.46,4640,4640,4485,5960,3215,4590,4548.53,2.52,0,-18750,4816,4702,4591,4477,4366,4647,4422,75,1370,500,3210,5,1,13000000,583,9.67,0.81,12,0.84,464.00,5506.00,6110,20240809,-26.60,3575,20240416,25.45,6110,-26.60,20240809,3575,25.45,20240416,6110,-26.60,20240809,3575,25.45,20240416,3.26,N,054540,500,75 억,,327159,N,N,0,N,00,N
20241127,150616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,-70,5,-1.53,443279130,97317,88.34,4640,4640,4505,5960,3215,4590,4555.00,2.52,0,-22970,4816,4702,4591,4477,4366,4647,4422,75,1370,500,3210,5,1,13000000,588,9.74,0.82,12,0.75,464.00,5506.00,6110,20240809,-26.02,3575,20240416,26.43,6110,-26.02,20240809,3575,26.43,20240416,6110,-26.02,20240809,3575,26.43,20240416,3.26,N,054540,500,75 억,,327159,N,N,0,N,00,N
20241127,140616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,-70,5,-1.53,355351240,77856,70.67,4640,4640,4515,5960,3215,4590,4564.21,2.52,0,-24093,4816,4702,4591,4477,4366,4647,4422,75,1370,500,3210,5,1,13000000,588,9.74,0.82,12,0.60,464.00,5506.00,6110,20240809,-26.02,3575,20240416,26.43,6110,-26.02,20240809,3575,26.43,20240416,6110,-26.02,20240809,3575,26.43,20240416,3.26,N,054540,500,75 억,,327159,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 160611 57 100.00 KOSDAQ 금속 N N N N N 4465 -20 5 -0.45 342068055 76991 69.82 4465 4530 4410 5830 3140 4485 4442.90 2.38 0 11758 4691 4587 4536 4432 4381 4562 4407 75 1345 500 3130 5 1 13000000 580 9.62 0.81 12 0.59 464.00 5506.00 6110 20240809 -26.92 3575 20240416 24.90 6110 -26.92 20240809 3575 24.90 20240416 6110 -26.92 20240809 3575 24.90 20240416 3.33 N 054540 500 75 억 309214 N N 0 N 00 N
3 20241128 150621 57 100.00 KOSDAQ 금속 N N N N N 4425 -60 5 -1.34 313791025 70621 64.05 4465 4530 4410 5830 3140 4485 4443.31 2.38 0 11663 4691 4587 4536 4432 4381 4562 4407 75 1345 500 3130 5 1 13000000 575 9.54 0.80 12 0.54 464.00 5506.00 6110 20240809 -27.58 3575 20240416 23.78 6110 -27.58 20240809 3575 23.78 20240416 6110 -27.58 20240809 3575 23.78 20240416 3.33 N 054540 500 75 억 309214 N N 0 N 00 N
4 20241128 140619 57 100.00 KOSDAQ 금속 N N N N N 4420 -65 5 -1.45 216017835 48580 44.06 4465 4530 4410 5830 3140 4485 4446.64 2.38 0 8131 4691 4587 4536 4432 4381 4562 4407 75 1345 500 3130 5 1 13000000 575 9.53 0.80 12 0.37 464.00 5506.00 6110 20240809 -27.66 3575 20240416 23.64 6110 -27.66 20240809 3575 23.64 20240416 6110 -27.66 20240809 3575 23.64 20240416 3.33 N 054540 500 75 억 309214 N N 0 N 00 N
5 20241128 130617 57 100.00 KOSDAQ 금속 N N N N N 4455 -30 5 -0.67 183607190 41276 37.43 4465 4530 4410 5830 3140 4485 4448.28 2.38 0 5937 4691 4587 4536 4432 4381 4562 4407 75 1345 500 3130 5 1 13000000 579 9.60 0.81 12 0.32 464.00 5506.00 6110 20240809 -27.09 3575 20240416 24.62 6110 -27.09 20240809 3575 24.62 20240416 6110 -27.09 20240809 3575 24.62 20240416 3.33 N 054540 500 75 억 309214 N N 0 N 00 N
6 20241128 120621 57 100.00 KOSDAQ 금속 N N N N N 4455 -30 5 -0.67 175352045 39417 35.75 4465 4530 4410 5830 3140 4485 4448.64 2.38 0 4688 4691 4587 4536 4432 4381 4562 4407 75 1345 500 3130 5 1 13000000 579 9.60 0.81 12 0.30 464.00 5506.00 6110 20240809 -27.09 3575 20240416 24.62 6110 -27.09 20240809 3575 24.62 20240416 6110 -27.09 20240809 3575 24.62 20240416 3.33 N 054540 500 75 억 309214 N N 0 N 00 N
7 20241128 110623 57 100.00 KOSDAQ 금속 N N N N N 4435 -50 5 -1.11 156960010 35274 31.99 4465 4530 4410 5830 3140 4485 4449.74 2.38 0 5546 4691 4587 4536 4432 4381 4562 4407 75 1345 500 3130 5 1 13000000 577 9.56 0.81 12 0.27 464.00 5506.00 6110 20240809 -27.41 3575 20240416 24.06 6110 -27.41 20240809 3575 24.06 20240416 6110 -27.41 20240809 3575 24.06 20240416 3.33 N 054540 500 75 억 309214 N N 0 N 00 N
8 20241128 100621 57 100.00 KOSDAQ 금속 N N N N N 4450 -35 5 -0.78 77869645 17428 15.81 4465 4530 4435 5830 3140 4485 4468.08 2.38 0 4894 4691 4587 4536 4432 4381 4562 4407 75 1345 500 3130 5 1 13000000 579 9.59 0.81 12 0.13 464.00 5506.00 6110 20240809 -27.17 3575 20240416 24.48 6110 -27.17 20240809 3575 24.48 20240416 6110 -27.17 20240809 3575 24.48 20240416 3.33 N 054540 500 75 억 309214 N N 0 N 00 N
9 20241128 090619 57 100.00 KOSDAQ 금속 N N N N N 4475 -10 5 -0.22 4331575 969 0.88 4465 4530 4465 5830 3140 4485 4470.15 2.38 0 602 4691 4587 4536 4432 4381 4562 4407 75 1345 500 3130 5 1 13000000 582 9.64 0.81 12 0.01 464.00 5506.00 6110 20240809 -26.76 3575 20240416 25.17 6110 -26.76 20240809 3575 25.17 20240416 6110 -26.76 20240809 3575 25.17 20240416 3.33 N 054540 500 75 억 309214 N N 0 N 00 N
10 20241127 160605 57 100.00 KOSDAQ 금속 N N N N N 4485 -105 5 -2.29 498381410 109570 99.46 4640 4640 4485 5960 3215 4590 4548.53 2.52 0 -18750 4816 4702 4591 4477 4366 4647 4422 75 1370 500 3210 5 1 13000000 583 9.67 0.81 12 0.84 464.00 5506.00 6110 20240809 -26.60 3575 20240416 25.45 6110 -26.60 20240809 3575 25.45 20240416 6110 -26.60 20240809 3575 25.45 20240416 3.26 N 054540 500 75 억 327159 N N 0 N 00 N
11 20241127 150616 57 100.00 KOSDAQ 금속 N N N N N 4520 -70 5 -1.53 443279130 97317 88.34 4640 4640 4505 5960 3215 4590 4555.00 2.52 0 -22970 4816 4702 4591 4477 4366 4647 4422 75 1370 500 3210 5 1 13000000 588 9.74 0.82 12 0.75 464.00 5506.00 6110 20240809 -26.02 3575 20240416 26.43 6110 -26.02 20240809 3575 26.43 20240416 6110 -26.02 20240809 3575 26.43 20240416 3.26 N 054540 500 75 억 327159 N N 0 N 00 N
12 20241127 140616 57 100.00 KOSDAQ 금속 N N N N N 4520 -70 5 -1.53 355351240 77856 70.67 4640 4640 4515 5960 3215 4590 4564.21 2.52 0 -24093 4816 4702 4591 4477 4366 4647 4422 75 1370 500 3210 5 1 13000000 588 9.74 0.82 12 0.60 464.00 5506.00 6110 20240809 -26.02 3575 20240416 26.43 6110 -26.02 20240809 3575 26.43 20240416 6110 -26.02 20240809 3575 26.43 20240416 3.26 N 054540 500 75 억 327159 N N 0 N 00 N