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
096350/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
20241128,160815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,349,2,2,0.58,65121663,187458,70.49,347,350,344,451,243,347,347.39,0.37,0,-30018,362,354,350,342,338,352,340,164,104,100,240,1,1,163761009,572,24.93,1.73,12,0.11,14.00,202.00,540,20240223,-35.37,320,20240805,9.06,540,-35.37,20240223,320,9.06,20240805,540,-35.37,20240223,320,9.06,20240805,0.02,N,096350,100,163 억,,610781,N,N,0,N,00,N
20241128,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,347,0,3,0.00,53570988,154142,57.96,347,350,344,451,243,347,347.54,0.37,0,-28452,362,354,350,342,338,352,340,164,104,100,240,1,1,163761009,568,24.79,1.72,12,0.09,14.00,202.00,540,20240223,-35.74,320,20240805,8.44,540,-35.74,20240223,320,8.44,20240805,540,-35.74,20240223,320,8.44,20240805,0.02,N,096350,100,163 억,,610781,N,N,0,N,00,N
20241128,140828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,347,0,3,0.00,47933712,137890,51.85,347,350,344,451,243,347,347.62,0.37,0,-21828,362,354,350,342,338,352,340,164,104,100,240,1,1,163761009,568,24.79,1.72,12,0.08,14.00,202.00,540,20240223,-35.74,320,20240805,8.44,540,-35.74,20240223,320,8.44,20240805,540,-35.74,20240223,320,8.44,20240805,0.02,N,096350,100,163 억,,610781,N,N,0,N,00,N
20241128,130827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,349,2,2,0.58,37428001,107522,40.43,347,350,344,451,243,347,348.10,0.37,0,-19008,362,354,350,342,338,352,340,164,104,100,240,1,1,163761009,572,24.93,1.73,12,0.07,14.00,202.00,540,20240223,-35.37,320,20240805,9.06,540,-35.37,20240223,320,9.06,20240805,540,-35.37,20240223,320,9.06,20240805,0.02,N,096350,100,163 억,,610781,N,N,0,N,00,N
20241128,120830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,348,1,2,0.29,33994905,97660,36.72,347,350,344,451,243,347,348.09,0.37,0,-19347,362,354,350,342,338,352,340,164,104,100,240,1,1,163761009,570,24.86,1.72,12,0.06,14.00,202.00,540,20240223,-35.56,320,20240805,8.75,540,-35.56,20240223,320,8.75,20240805,540,-35.56,20240223,320,8.75,20240805,0.02,N,096350,100,163 억,,610781,N,N,0,N,00,N
20241128,110832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,347,0,3,0.00,20477398,58921,22.16,347,350,344,451,243,347,347.54,0.37,0,-10961,362,354,350,342,338,352,340,164,104,100,240,1,1,163761009,568,24.79,1.72,12,0.04,14.00,202.00,540,20240223,-35.74,320,20240805,8.44,540,-35.74,20240223,320,8.44,20240805,540,-35.74,20240223,320,8.44,20240805,0.02,N,096350,100,163 억,,610781,N,N,0,N,00,N
20241128,100829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,349,2,2,0.58,18410703,52993,19.93,347,350,344,451,243,347,347.42,0.37,0,-11177,362,354,350,342,338,352,340,164,104,100,240,1,1,163761009,572,24.93,1.73,12,0.03,14.00,202.00,540,20240223,-35.37,320,20240805,9.06,540,-35.37,20240223,320,9.06,20240805,540,-35.37,20240223,320,9.06,20240805,0.02,N,096350,100,163 억,,610781,N,N,0,N,00,N
20241128,090826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,347,0,3,0.00,4424884,12798,4.81,347,347,345,451,243,347,345.75,0.37,0,-10762,362,354,350,342,338,352,340,164,104,100,240,1,1,163761009,568,24.79,1.72,12,0.01,14.00,202.00,540,20240223,-35.74,320,20240805,8.44,540,-35.74,20240223,320,8.44,20240805,540,-35.74,20240223,320,8.44,20240805,0.02,N,096350,100,163 억,,610781,N,N,0,N,00,N
20241127,160808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,347,-8,5,-2.25,92845974,265671,87.73,358,358,346,461,249,355,349.49,0.39,0,-23247,366,360,353,347,340,357,344,164,106,100,250,1,1,163761009,568,24.79,1.72,12,0.16,14.00,202.00,540,20240223,-35.74,320,20240805,8.44,540,-35.74,20240223,320,8.44,20240805,540,-35.74,20240223,320,8.44,20240805,0.02,N,096350,100,163 억,,634027,N,N,0,N,00,N
20241127,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,348,-7,5,-1.97,87960527,251595,83.08,358,358,346,461,249,355,349.61,0.39,0,-22493,366,360,353,347,340,357,344,164,106,100,250,1,1,163761009,570,24.86,1.72,12,0.15,14.00,202.00,540,20240223,-35.56,320,20240805,8.75,540,-35.56,20240223,320,8.75,20240805,540,-35.56,20240223,320,8.75,20240805,0.02,N,096350,100,163 억,,634027,N,N,0,N,00,N
20241127,140822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,350,-5,5,-1.41,70842936,202368,66.83,358,358,347,461,249,355,350.07,0.39,0,-15468,366,360,353,347,340,357,344,164,106,100,250,1,1,163761009,573,25.00,1.73,12,0.12,14.00,202.00,540,20240223,-35.19,320,20240805,9.38,540,-35.19,20240223,320,9.38,20240805,540,-35.19,20240223,320,9.38,20240805,0.02,N,096350,100,163 억,,634027,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 160815 57 100.00 KOSDAQ 금속 N N N N N 349 2 2 0.58 65121663 187458 70.49 347 350 344 451 243 347 347.39 0.37 0 -30018 362 354 350 342 338 352 340 164 104 100 240 1 1 163761009 572 24.93 1.73 12 0.11 14.00 202.00 540 20240223 -35.37 320 20240805 9.06 540 -35.37 20240223 320 9.06 20240805 540 -35.37 20240223 320 9.06 20240805 0.02 N 096350 100 163 억 610781 N N 0 N 00 N
3 20241128 150831 57 100.00 KOSDAQ 금속 N N N N N 347 0 3 0.00 53570988 154142 57.96 347 350 344 451 243 347 347.54 0.37 0 -28452 362 354 350 342 338 352 340 164 104 100 240 1 1 163761009 568 24.79 1.72 12 0.09 14.00 202.00 540 20240223 -35.74 320 20240805 8.44 540 -35.74 20240223 320 8.44 20240805 540 -35.74 20240223 320 8.44 20240805 0.02 N 096350 100 163 억 610781 N N 0 N 00 N
4 20241128 140828 57 100.00 KOSDAQ 금속 N N N N N 347 0 3 0.00 47933712 137890 51.85 347 350 344 451 243 347 347.62 0.37 0 -21828 362 354 350 342 338 352 340 164 104 100 240 1 1 163761009 568 24.79 1.72 12 0.08 14.00 202.00 540 20240223 -35.74 320 20240805 8.44 540 -35.74 20240223 320 8.44 20240805 540 -35.74 20240223 320 8.44 20240805 0.02 N 096350 100 163 억 610781 N N 0 N 00 N
5 20241128 130827 57 100.00 KOSDAQ 금속 N N N N N 349 2 2 0.58 37428001 107522 40.43 347 350 344 451 243 347 348.10 0.37 0 -19008 362 354 350 342 338 352 340 164 104 100 240 1 1 163761009 572 24.93 1.73 12 0.07 14.00 202.00 540 20240223 -35.37 320 20240805 9.06 540 -35.37 20240223 320 9.06 20240805 540 -35.37 20240223 320 9.06 20240805 0.02 N 096350 100 163 억 610781 N N 0 N 00 N
6 20241128 120830 57 100.00 KOSDAQ 금속 N N N N N 348 1 2 0.29 33994905 97660 36.72 347 350 344 451 243 347 348.09 0.37 0 -19347 362 354 350 342 338 352 340 164 104 100 240 1 1 163761009 570 24.86 1.72 12 0.06 14.00 202.00 540 20240223 -35.56 320 20240805 8.75 540 -35.56 20240223 320 8.75 20240805 540 -35.56 20240223 320 8.75 20240805 0.02 N 096350 100 163 억 610781 N N 0 N 00 N
7 20241128 110832 57 100.00 KOSDAQ 금속 N N N N N 347 0 3 0.00 20477398 58921 22.16 347 350 344 451 243 347 347.54 0.37 0 -10961 362 354 350 342 338 352 340 164 104 100 240 1 1 163761009 568 24.79 1.72 12 0.04 14.00 202.00 540 20240223 -35.74 320 20240805 8.44 540 -35.74 20240223 320 8.44 20240805 540 -35.74 20240223 320 8.44 20240805 0.02 N 096350 100 163 억 610781 N N 0 N 00 N
8 20241128 100829 57 100.00 KOSDAQ 금속 N N N N N 349 2 2 0.58 18410703 52993 19.93 347 350 344 451 243 347 347.42 0.37 0 -11177 362 354 350 342 338 352 340 164 104 100 240 1 1 163761009 572 24.93 1.73 12 0.03 14.00 202.00 540 20240223 -35.37 320 20240805 9.06 540 -35.37 20240223 320 9.06 20240805 540 -35.37 20240223 320 9.06 20240805 0.02 N 096350 100 163 억 610781 N N 0 N 00 N
9 20241128 090826 57 100.00 KOSDAQ 금속 N N N N N 347 0 3 0.00 4424884 12798 4.81 347 347 345 451 243 347 345.75 0.37 0 -10762 362 354 350 342 338 352 340 164 104 100 240 1 1 163761009 568 24.79 1.72 12 0.01 14.00 202.00 540 20240223 -35.74 320 20240805 8.44 540 -35.74 20240223 320 8.44 20240805 540 -35.74 20240223 320 8.44 20240805 0.02 N 096350 100 163 억 610781 N N 0 N 00 N
10 20241127 160808 57 100.00 KOSDAQ 금속 N N N N N 347 -8 5 -2.25 92845974 265671 87.73 358 358 346 461 249 355 349.49 0.39 0 -23247 366 360 353 347 340 357 344 164 106 100 250 1 1 163761009 568 24.79 1.72 12 0.16 14.00 202.00 540 20240223 -35.74 320 20240805 8.44 540 -35.74 20240223 320 8.44 20240805 540 -35.74 20240223 320 8.44 20240805 0.02 N 096350 100 163 억 634027 N N 0 N 00 N
11 20241127 150823 57 100.00 KOSDAQ 금속 N N N N N 348 -7 5 -1.97 87960527 251595 83.08 358 358 346 461 249 355 349.61 0.39 0 -22493 366 360 353 347 340 357 344 164 106 100 250 1 1 163761009 570 24.86 1.72 12 0.15 14.00 202.00 540 20240223 -35.56 320 20240805 8.75 540 -35.56 20240223 320 8.75 20240805 540 -35.56 20240223 320 8.75 20240805 0.02 N 096350 100 163 억 634027 N N 0 N 00 N
12 20241127 140822 57 100.00 KOSDAQ 금속 N N N N N 350 -5 5 -1.41 70842936 202368 66.83 358 358 347 461 249 355 350.07 0.39 0 -15468 366 360 353 347 340 357 344 164 106 100 250 1 1 163761009 573 25.00 1.73 12 0.12 14.00 202.00 540 20240223 -35.19 320 20240805 9.38 540 -35.19 20240223 320 9.38 20240805 540 -35.19 20240223 320 9.38 20240805 0.02 N 096350 100 163 억 634027 N N 0 N 00 N