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
090410/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
20241128,160755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1568,-38,5,-2.37,441907860,279154,115.42,1600,1607,1568,2085,1125,1606,1583.04,0.97,0,-23257,1658,1632,1608,1582,1558,1620,1570,46,479,100,1120,1,1,46084095,723,3.00,0.63,12,0.61,523.00,2473.00,2210,20231214,-29.05,1352,20240909,15.98,2055,-23.70,20240111,1352,15.98,20240909,2210,-29.05,20231214,1352,15.98,20240909,4.40,N,090410,100,46 억,,446419,N,N,0,N,00,N
20241128,150810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1579,-27,5,-1.68,377830193,238416,98.58,1600,1607,1575,2085,1125,1606,1584.75,0.97,0,-28259,1658,1632,1608,1582,1558,1620,1570,46,479,100,1120,1,1,46084095,728,3.02,0.64,12,0.52,523.00,2473.00,2210,20231214,-28.55,1352,20240909,16.79,2055,-23.16,20240111,1352,16.79,20240909,2210,-28.55,20231214,1352,16.79,20240909,4.40,N,090410,100,46 억,,446419,N,N,0,N,00,N
20241128,140807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1587,-19,5,-1.18,293250552,184955,76.48,1600,1607,1575,2085,1125,1606,1585.52,0.97,0,-25812,1658,1632,1608,1582,1558,1620,1570,46,479,100,1120,1,1,46084095,731,3.03,0.64,12,0.40,523.00,2473.00,2210,20231214,-28.19,1352,20240909,17.38,2055,-22.77,20240111,1352,17.38,20240909,2210,-28.19,20231214,1352,17.38,20240909,4.40,N,090410,100,46 억,,446419,N,N,0,N,00,N
20241128,130806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1582,-24,5,-1.49,285350058,179955,74.41,1600,1607,1575,2085,1125,1606,1585.67,0.97,0,-26713,1658,1632,1608,1582,1558,1620,1570,46,479,100,1120,1,1,46084095,729,3.02,0.64,12,0.39,523.00,2473.00,2210,20231214,-28.42,1352,20240909,17.01,2055,-23.02,20240111,1352,17.01,20240909,2210,-28.42,20231214,1352,17.01,20240909,4.40,N,090410,100,46 억,,446419,N,N,0,N,00,N
20241128,120809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1580,-26,5,-1.62,244692869,154279,63.79,1600,1607,1575,2085,1125,1606,1586.04,0.97,0,-27817,1658,1632,1608,1582,1558,1620,1570,46,479,100,1120,1,1,46084095,728,3.02,0.64,12,0.33,523.00,2473.00,2210,20231214,-28.51,1352,20240909,16.86,2055,-23.11,20240111,1352,16.86,20240909,2210,-28.51,20231214,1352,16.86,20240909,4.40,N,090410,100,46 억,,446419,N,N,0,N,00,N
20241128,110811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1575,-31,5,-1.93,216471802,136430,56.41,1600,1607,1575,2085,1125,1606,1586.69,0.97,0,-29858,1658,1632,1608,1582,1558,1620,1570,46,479,100,1120,1,1,46084095,726,3.01,0.64,12,0.30,523.00,2473.00,2210,20231214,-28.73,1352,20240909,16.49,2055,-23.36,20240111,1352,16.49,20240909,2210,-28.73,20231214,1352,16.49,20240909,4.40,N,090410,100,46 억,,446419,N,N,0,N,00,N
20241128,100808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1598,-8,5,-0.50,100977457,63465,26.24,1600,1607,1581,2085,1125,1606,1591.07,0.97,0,-6534,1658,1632,1608,1582,1558,1620,1570,46,479,100,1120,1,1,46084095,736,3.06,0.65,12,0.14,523.00,2473.00,2210,20231214,-27.69,1352,20240909,18.20,2055,-22.24,20240111,1352,18.20,20240909,2210,-27.69,20231214,1352,18.20,20240909,4.40,N,090410,100,46 억,,446419,N,N,0,N,00,N
20241128,090806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,-6,5,-0.37,13086786,8184,3.38,1600,1607,1591,2085,1125,1606,1599.07,0.97,0,-3128,1658,1632,1608,1582,1558,1620,1570,46,479,100,1120,1,1,46084095,737,3.06,0.65,12,0.02,523.00,2473.00,2210,20231214,-27.60,1352,20240909,18.34,2055,-22.14,20240111,1352,18.34,20240909,2210,-27.60,20231214,1352,18.34,20240909,4.40,N,090410,100,46 억,,446419,N,N,0,N,00,N
20241127,160748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1606,-7,5,-0.43,387808107,240307,152.09,1619,1634,1584,2095,1130,1613,1613.83,0.94,0,13484,1657,1634,1617,1594,1577,1626,1586,46,482,100,1120,1,1,46084095,740,3.07,0.65,12,0.52,523.00,2473.00,2210,20231214,-27.33,1352,20240909,18.79,2055,-21.85,20240111,1352,18.79,20240909,2210,-27.33,20231214,1352,18.79,20240909,4.45,N,090410,100,46 억,,432126,N,N,0,N,00,N
20241127,150802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1613,0,3,0.00,367186105,227474,143.97,1619,1634,1584,2095,1130,1613,1614.19,0.94,0,8593,1657,1634,1617,1594,1577,1626,1586,46,482,100,1120,1,1,46084095,743,3.08,0.65,12,0.49,523.00,2473.00,2210,20231214,-27.01,1352,20240909,19.30,2055,-21.51,20240111,1352,19.30,20240909,2210,-27.01,20231214,1352,19.30,20240909,4.45,N,090410,100,46 억,,432126,N,N,0,N,00,N
20241127,140802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1618,5,2,0.31,320492837,198441,125.59,1619,1634,1584,2095,1130,1613,1615.05,0.94,0,9106,1657,1634,1617,1594,1577,1626,1586,46,482,100,1120,1,1,46084095,746,3.09,0.65,12,0.43,523.00,2473.00,2210,20231214,-26.79,1352,20240909,19.67,2055,-21.27,20240111,1352,19.67,20240909,2210,-26.79,20231214,1352,19.67,20240909,4.45,N,090410,100,46 억,,432126,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 160755 57 100.00 KOSDAQ 금속 N N N N N 1568 -38 5 -2.37 441907860 279154 115.42 1600 1607 1568 2085 1125 1606 1583.04 0.97 0 -23257 1658 1632 1608 1582 1558 1620 1570 46 479 100 1120 1 1 46084095 723 3.00 0.63 12 0.61 523.00 2473.00 2210 20231214 -29.05 1352 20240909 15.98 2055 -23.70 20240111 1352 15.98 20240909 2210 -29.05 20231214 1352 15.98 20240909 4.40 N 090410 100 46 억 446419 N N 0 N 00 N
3 20241128 150810 57 100.00 KOSDAQ 금속 N N N N N 1579 -27 5 -1.68 377830193 238416 98.58 1600 1607 1575 2085 1125 1606 1584.75 0.97 0 -28259 1658 1632 1608 1582 1558 1620 1570 46 479 100 1120 1 1 46084095 728 3.02 0.64 12 0.52 523.00 2473.00 2210 20231214 -28.55 1352 20240909 16.79 2055 -23.16 20240111 1352 16.79 20240909 2210 -28.55 20231214 1352 16.79 20240909 4.40 N 090410 100 46 억 446419 N N 0 N 00 N
4 20241128 140807 57 100.00 KOSDAQ 금속 N N N N N 1587 -19 5 -1.18 293250552 184955 76.48 1600 1607 1575 2085 1125 1606 1585.52 0.97 0 -25812 1658 1632 1608 1582 1558 1620 1570 46 479 100 1120 1 1 46084095 731 3.03 0.64 12 0.40 523.00 2473.00 2210 20231214 -28.19 1352 20240909 17.38 2055 -22.77 20240111 1352 17.38 20240909 2210 -28.19 20231214 1352 17.38 20240909 4.40 N 090410 100 46 억 446419 N N 0 N 00 N
5 20241128 130806 57 100.00 KOSDAQ 금속 N N N N N 1582 -24 5 -1.49 285350058 179955 74.41 1600 1607 1575 2085 1125 1606 1585.67 0.97 0 -26713 1658 1632 1608 1582 1558 1620 1570 46 479 100 1120 1 1 46084095 729 3.02 0.64 12 0.39 523.00 2473.00 2210 20231214 -28.42 1352 20240909 17.01 2055 -23.02 20240111 1352 17.01 20240909 2210 -28.42 20231214 1352 17.01 20240909 4.40 N 090410 100 46 억 446419 N N 0 N 00 N
6 20241128 120809 57 100.00 KOSDAQ 금속 N N N N N 1580 -26 5 -1.62 244692869 154279 63.79 1600 1607 1575 2085 1125 1606 1586.04 0.97 0 -27817 1658 1632 1608 1582 1558 1620 1570 46 479 100 1120 1 1 46084095 728 3.02 0.64 12 0.33 523.00 2473.00 2210 20231214 -28.51 1352 20240909 16.86 2055 -23.11 20240111 1352 16.86 20240909 2210 -28.51 20231214 1352 16.86 20240909 4.40 N 090410 100 46 억 446419 N N 0 N 00 N
7 20241128 110811 57 100.00 KOSDAQ 금속 N N N N N 1575 -31 5 -1.93 216471802 136430 56.41 1600 1607 1575 2085 1125 1606 1586.69 0.97 0 -29858 1658 1632 1608 1582 1558 1620 1570 46 479 100 1120 1 1 46084095 726 3.01 0.64 12 0.30 523.00 2473.00 2210 20231214 -28.73 1352 20240909 16.49 2055 -23.36 20240111 1352 16.49 20240909 2210 -28.73 20231214 1352 16.49 20240909 4.40 N 090410 100 46 억 446419 N N 0 N 00 N
8 20241128 100808 57 100.00 KOSDAQ 금속 N N N N N 1598 -8 5 -0.50 100977457 63465 26.24 1600 1607 1581 2085 1125 1606 1591.07 0.97 0 -6534 1658 1632 1608 1582 1558 1620 1570 46 479 100 1120 1 1 46084095 736 3.06 0.65 12 0.14 523.00 2473.00 2210 20231214 -27.69 1352 20240909 18.20 2055 -22.24 20240111 1352 18.20 20240909 2210 -27.69 20231214 1352 18.20 20240909 4.40 N 090410 100 46 억 446419 N N 0 N 00 N
9 20241128 090806 57 100.00 KOSDAQ 금속 N N N N N 1600 -6 5 -0.37 13086786 8184 3.38 1600 1607 1591 2085 1125 1606 1599.07 0.97 0 -3128 1658 1632 1608 1582 1558 1620 1570 46 479 100 1120 1 1 46084095 737 3.06 0.65 12 0.02 523.00 2473.00 2210 20231214 -27.60 1352 20240909 18.34 2055 -22.14 20240111 1352 18.34 20240909 2210 -27.60 20231214 1352 18.34 20240909 4.40 N 090410 100 46 억 446419 N N 0 N 00 N
10 20241127 160748 57 100.00 KOSDAQ 금속 N N N N N 1606 -7 5 -0.43 387808107 240307 152.09 1619 1634 1584 2095 1130 1613 1613.83 0.94 0 13484 1657 1634 1617 1594 1577 1626 1586 46 482 100 1120 1 1 46084095 740 3.07 0.65 12 0.52 523.00 2473.00 2210 20231214 -27.33 1352 20240909 18.79 2055 -21.85 20240111 1352 18.79 20240909 2210 -27.33 20231214 1352 18.79 20240909 4.45 N 090410 100 46 억 432126 N N 0 N 00 N
11 20241127 150802 57 100.00 KOSDAQ 금속 N N N N N 1613 0 3 0.00 367186105 227474 143.97 1619 1634 1584 2095 1130 1613 1614.19 0.94 0 8593 1657 1634 1617 1594 1577 1626 1586 46 482 100 1120 1 1 46084095 743 3.08 0.65 12 0.49 523.00 2473.00 2210 20231214 -27.01 1352 20240909 19.30 2055 -21.51 20240111 1352 19.30 20240909 2210 -27.01 20231214 1352 19.30 20240909 4.45 N 090410 100 46 억 432126 N N 0 N 00 N
12 20241127 140802 57 100.00 KOSDAQ 금속 N N N N N 1618 5 2 0.31 320492837 198441 125.59 1619 1634 1584 2095 1130 1613 1615.05 0.94 0 9106 1657 1634 1617 1594 1577 1626 1586 46 482 100 1120 1 1 46084095 746 3.09 0.65 12 0.43 523.00 2473.00 2210 20231214 -26.79 1352 20240909 19.67 2055 -21.27 20240111 1352 19.67 20240909 2210 -26.79 20231214 1352 19.67 20240909 4.45 N 090410 100 46 억 432126 N N 0 N 00 N