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
095190/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
20241128,160811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1894,-24,5,-1.25,318180184,166477,167.62,1918,1956,1887,2490,1343,1918,1911.27,0.93,0,-11585,2000,1958,1935,1893,1870,1947,1882,227,572,500,1300,1,1,45319772,858,-35.74,1.05,12,0.37,-53.00,1798.00,3920,20240626,-51.68,1832,20241115,3.38,3920,-51.68,20240626,1832,3.38,20241115,3920,-51.68,20240626,1832,3.38,20241115,0.33,N,095190,500,226 억,,421496,N,N,47,N,00,N
20241128,150827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1900,-18,5,-0.94,310867453,162619,163.73,1918,1956,1887,2490,1343,1918,1911.63,0.93,0,-10488,2000,1958,1935,1893,1870,1947,1882,227,572,500,1300,1,1,45319772,861,-35.85,1.06,12,0.36,-53.00,1798.00,3920,20240626,-51.53,1832,20241115,3.71,3920,-51.53,20240626,1832,3.71,20241115,3920,-51.53,20240626,1832,3.71,20241115,0.33,N,095190,500,226 억,,421496,N,N,18,N,00,N
20241128,140824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,-13,5,-0.68,246862067,128869,129.75,1918,1956,1900,2490,1343,1918,1915.60,0.93,0,-10829,2000,1958,1935,1893,1870,1947,1882,227,572,500,1300,1,1,45319772,863,-35.94,1.06,12,0.28,-53.00,1798.00,3920,20240626,-51.40,1832,20241115,3.98,3920,-51.40,20240626,1832,3.98,20241115,3920,-51.40,20240626,1832,3.98,20241115,0.33,N,095190,500,226 억,,421496,N,N,18,N,00,N
20241128,130823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,-7,5,-0.36,234044391,122139,122.97,1918,1956,1900,2490,1343,1918,1916.21,0.93,0,-8248,2000,1958,1935,1893,1870,1947,1882,227,572,500,1300,1,1,45319772,866,-36.06,1.06,12,0.27,-53.00,1798.00,3920,20240626,-51.25,1832,20241115,4.31,3920,-51.25,20240626,1832,4.31,20241115,3920,-51.25,20240626,1832,4.31,20241115,0.33,N,095190,500,226 억,,421496,N,N,18,N,00,N
20241128,120826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,-13,5,-0.68,226058578,117949,118.76,1918,1956,1900,2490,1343,1918,1916.58,0.93,0,-7982,2000,1958,1935,1893,1870,1947,1882,227,572,500,1300,1,1,45319772,863,-35.94,1.06,12,0.26,-53.00,1798.00,3920,20240626,-51.40,1832,20241115,3.98,3920,-51.40,20240626,1832,3.98,20241115,3920,-51.40,20240626,1832,3.98,20241115,0.33,N,095190,500,226 억,,421496,N,N,18,N,00,N
20241128,110829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1914,-4,5,-0.21,177387323,92389,93.02,1918,1956,1908,2490,1343,1918,1920.00,0.93,0,-8641,2000,1958,1935,1893,1870,1947,1882,227,572,500,1300,1,1,45319772,867,-36.11,1.06,12,0.20,-53.00,1798.00,3920,20240626,-51.17,1832,20241115,4.48,3920,-51.17,20240626,1832,4.48,20241115,3920,-51.17,20240626,1832,4.48,20241115,0.33,N,095190,500,226 억,,421496,N,N,18,N,00,N
20241128,100826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1914,-4,5,-0.21,123017151,64059,64.50,1918,1956,1908,2490,1343,1918,1920.37,0.93,0,-6095,2000,1958,1935,1893,1870,1947,1882,227,572,500,1300,1,1,45319772,867,-36.11,1.06,12,0.14,-53.00,1798.00,3920,20240626,-51.17,1832,20241115,4.48,3920,-51.17,20240626,1832,4.48,20241115,3920,-51.17,20240626,1832,4.48,20241115,0.33,N,095190,500,226 억,,421496,N,N,18,N,00,N
20241128,090823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1950,32,2,1.67,29701961,15442,15.55,1918,1956,1912,2490,1343,1918,1923.45,0.93,0,-1060,2000,1958,1935,1893,1870,1947,1882,227,572,500,1300,1,1,45319772,884,-36.79,1.08,12,0.03,-53.00,1798.00,3920,20240626,-50.26,1832,20241115,6.44,3920,-50.26,20240626,1832,6.44,20241115,3920,-50.26,20240626,1832,6.44,20241115,0.33,N,095190,500,226 억,,421496,N,N,18,N,00,N
20241127,160804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1918,-47,5,-2.39,192360792,99252,107.23,1965,1977,1912,2550,1376,1965,1938.12,0.99,0,-29001,2035,2000,1975,1940,1915,1987,1927,227,585,500,1330,1,1,45319772,869,-36.19,1.07,12,0.22,-53.00,1798.00,3920,20240626,-51.07,1832,20241115,4.69,3920,-51.07,20240626,1832,4.69,20241115,3920,-51.07,20240626,1832,4.69,20241115,0.33,N,095190,500,226 억,,448484,N,N,18,N,00,N
20241127,150819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1914,-51,5,-2.60,187668555,96800,104.59,1965,1977,1914,2550,1376,1965,1938.72,0.99,0,-29067,2035,2000,1975,1940,1915,1987,1927,227,585,500,1330,1,1,45319772,867,-36.11,1.06,12,0.21,-53.00,1798.00,3920,20240626,-51.17,1832,20241115,4.48,3920,-51.17,20240626,1832,4.48,20241115,3920,-51.17,20240626,1832,4.48,20241115,0.33,N,095190,500,226 억,,448484,N,N,72,N,00,N
20241127,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1925,-40,5,-2.04,154312406,79431,85.82,1965,1977,1920,2550,1376,1965,1942.72,0.99,0,-20420,2035,2000,1975,1940,1915,1987,1927,227,585,500,1330,1,1,45319772,872,-36.32,1.07,12,0.18,-53.00,1798.00,3920,20240626,-50.89,1832,20241115,5.08,3920,-50.89,20240626,1832,5.08,20241115,3920,-50.89,20240626,1832,5.08,20241115,0.33,N,095190,500,226 억,,448484,N,N,72,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 160811 57 100.00 KOSDAQ 금속 N N N N N 1894 -24 5 -1.25 318180184 166477 167.62 1918 1956 1887 2490 1343 1918 1911.27 0.93 0 -11585 2000 1958 1935 1893 1870 1947 1882 227 572 500 1300 1 1 45319772 858 -35.74 1.05 12 0.37 -53.00 1798.00 3920 20240626 -51.68 1832 20241115 3.38 3920 -51.68 20240626 1832 3.38 20241115 3920 -51.68 20240626 1832 3.38 20241115 0.33 N 095190 500 226 억 421496 N N 47 N 00 N
3 20241128 150827 57 100.00 KOSDAQ 금속 N N N N N 1900 -18 5 -0.94 310867453 162619 163.73 1918 1956 1887 2490 1343 1918 1911.63 0.93 0 -10488 2000 1958 1935 1893 1870 1947 1882 227 572 500 1300 1 1 45319772 861 -35.85 1.06 12 0.36 -53.00 1798.00 3920 20240626 -51.53 1832 20241115 3.71 3920 -51.53 20240626 1832 3.71 20241115 3920 -51.53 20240626 1832 3.71 20241115 0.33 N 095190 500 226 억 421496 N N 18 N 00 N
4 20241128 140824 57 100.00 KOSDAQ 금속 N N N N N 1905 -13 5 -0.68 246862067 128869 129.75 1918 1956 1900 2490 1343 1918 1915.60 0.93 0 -10829 2000 1958 1935 1893 1870 1947 1882 227 572 500 1300 1 1 45319772 863 -35.94 1.06 12 0.28 -53.00 1798.00 3920 20240626 -51.40 1832 20241115 3.98 3920 -51.40 20240626 1832 3.98 20241115 3920 -51.40 20240626 1832 3.98 20241115 0.33 N 095190 500 226 억 421496 N N 18 N 00 N
5 20241128 130823 57 100.00 KOSDAQ 금속 N N N N N 1911 -7 5 -0.36 234044391 122139 122.97 1918 1956 1900 2490 1343 1918 1916.21 0.93 0 -8248 2000 1958 1935 1893 1870 1947 1882 227 572 500 1300 1 1 45319772 866 -36.06 1.06 12 0.27 -53.00 1798.00 3920 20240626 -51.25 1832 20241115 4.31 3920 -51.25 20240626 1832 4.31 20241115 3920 -51.25 20240626 1832 4.31 20241115 0.33 N 095190 500 226 억 421496 N N 18 N 00 N
6 20241128 120826 57 100.00 KOSDAQ 금속 N N N N N 1905 -13 5 -0.68 226058578 117949 118.76 1918 1956 1900 2490 1343 1918 1916.58 0.93 0 -7982 2000 1958 1935 1893 1870 1947 1882 227 572 500 1300 1 1 45319772 863 -35.94 1.06 12 0.26 -53.00 1798.00 3920 20240626 -51.40 1832 20241115 3.98 3920 -51.40 20240626 1832 3.98 20241115 3920 -51.40 20240626 1832 3.98 20241115 0.33 N 095190 500 226 억 421496 N N 18 N 00 N
7 20241128 110829 57 100.00 KOSDAQ 금속 N N N N N 1914 -4 5 -0.21 177387323 92389 93.02 1918 1956 1908 2490 1343 1918 1920.00 0.93 0 -8641 2000 1958 1935 1893 1870 1947 1882 227 572 500 1300 1 1 45319772 867 -36.11 1.06 12 0.20 -53.00 1798.00 3920 20240626 -51.17 1832 20241115 4.48 3920 -51.17 20240626 1832 4.48 20241115 3920 -51.17 20240626 1832 4.48 20241115 0.33 N 095190 500 226 억 421496 N N 18 N 00 N
8 20241128 100826 57 100.00 KOSDAQ 금속 N N N N N 1914 -4 5 -0.21 123017151 64059 64.50 1918 1956 1908 2490 1343 1918 1920.37 0.93 0 -6095 2000 1958 1935 1893 1870 1947 1882 227 572 500 1300 1 1 45319772 867 -36.11 1.06 12 0.14 -53.00 1798.00 3920 20240626 -51.17 1832 20241115 4.48 3920 -51.17 20240626 1832 4.48 20241115 3920 -51.17 20240626 1832 4.48 20241115 0.33 N 095190 500 226 억 421496 N N 18 N 00 N
9 20241128 090823 57 100.00 KOSDAQ 금속 N N N N N 1950 32 2 1.67 29701961 15442 15.55 1918 1956 1912 2490 1343 1918 1923.45 0.93 0 -1060 2000 1958 1935 1893 1870 1947 1882 227 572 500 1300 1 1 45319772 884 -36.79 1.08 12 0.03 -53.00 1798.00 3920 20240626 -50.26 1832 20241115 6.44 3920 -50.26 20240626 1832 6.44 20241115 3920 -50.26 20240626 1832 6.44 20241115 0.33 N 095190 500 226 억 421496 N N 18 N 00 N
10 20241127 160804 57 100.00 KOSDAQ 금속 N N N N N 1918 -47 5 -2.39 192360792 99252 107.23 1965 1977 1912 2550 1376 1965 1938.12 0.99 0 -29001 2035 2000 1975 1940 1915 1987 1927 227 585 500 1330 1 1 45319772 869 -36.19 1.07 12 0.22 -53.00 1798.00 3920 20240626 -51.07 1832 20241115 4.69 3920 -51.07 20240626 1832 4.69 20241115 3920 -51.07 20240626 1832 4.69 20241115 0.33 N 095190 500 226 억 448484 N N 18 N 00 N
11 20241127 150819 57 100.00 KOSDAQ 금속 N N N N N 1914 -51 5 -2.60 187668555 96800 104.59 1965 1977 1914 2550 1376 1965 1938.72 0.99 0 -29067 2035 2000 1975 1940 1915 1987 1927 227 585 500 1330 1 1 45319772 867 -36.11 1.06 12 0.21 -53.00 1798.00 3920 20240626 -51.17 1832 20241115 4.48 3920 -51.17 20240626 1832 4.48 20241115 3920 -51.17 20240626 1832 4.48 20241115 0.33 N 095190 500 226 억 448484 N N 72 N 00 N
12 20241127 140819 57 100.00 KOSDAQ 금속 N N N N N 1925 -40 5 -2.04 154312406 79431 85.82 1965 1977 1920 2550 1376 1965 1942.72 0.99 0 -20420 2035 2000 1975 1940 1915 1987 1927 227 585 500 1330 1 1 45319772 872 -36.32 1.07 12 0.18 -53.00 1798.00 3920 20240626 -50.89 1832 20241115 5.08 3920 -50.89 20240626 1832 5.08 20241115 3920 -50.89 20240626 1832 5.08 20241115 0.33 N 095190 500 226 억 448484 N N 72 N 00 N