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
138070/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
20241128,160926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,0,3,0.00,905267165,309257,40.35,2890,3010,2865,3760,2030,2895,2927.40,4.57,0,-60110,3171,3032,2896,2757,2621,3102,2827,88,865,500,1790,5,1,17503204,507,12.64,0.62,12,1.77,229.00,4638.00,4145,20240417,-30.16,2100,20240806,37.86,4145,-30.16,20240417,2100,37.86,20240806,4145,-30.16,20240417,2100,37.86,20240806,2.89,N,138070,500,87 억,,799469,N,N,0,N,00,N
20241128,150943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,0,3,0.00,860789110,293925,38.35,2890,3010,2865,3760,2030,2895,2928.69,4.57,0,-64702,3171,3032,2896,2757,2621,3102,2827,88,865,500,1790,5,1,17503204,507,12.64,0.62,12,1.68,229.00,4638.00,4145,20240417,-30.16,2100,20240806,37.86,4145,-30.16,20240417,2100,37.86,20240806,4145,-30.16,20240417,2100,37.86,20240806,2.89,N,138070,500,87 억,,799469,N,N,0,N,00,N
20241128,140939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2890,-5,5,-0.17,818666265,279378,36.46,2890,3010,2865,3760,2030,2895,2930.41,4.57,0,-70719,3171,3032,2896,2757,2621,3102,2827,88,865,500,1790,5,1,17503204,506,12.62,0.62,12,1.60,229.00,4638.00,4145,20240417,-30.28,2100,20240806,37.62,4145,-30.28,20240417,2100,37.62,20240806,4145,-30.28,20240417,2100,37.62,20240806,2.89,N,138070,500,87 억,,799469,N,N,0,N,00,N
20241128,130938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,40,2,1.38,747522060,254858,33.26,2890,3010,2865,3760,2030,2895,2933.20,4.57,0,-68119,3171,3032,2896,2757,2621,3102,2827,88,865,500,1790,5,1,17503204,514,12.82,0.63,12,1.46,229.00,4638.00,4145,20240417,-29.19,2100,20240806,39.76,4145,-29.19,20240417,2100,39.76,20240806,4145,-29.19,20240417,2100,39.76,20240806,2.89,N,138070,500,87 억,,799469,N,N,0,N,00,N
20241128,120943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2910,15,2,0.52,695293840,237063,30.93,2890,3010,2865,3760,2030,2895,2933.07,4.57,0,-71255,3171,3032,2896,2757,2621,3102,2827,88,865,500,1790,5,1,17503204,509,12.71,0.63,12,1.35,229.00,4638.00,4145,20240417,-29.79,2100,20240806,38.57,4145,-29.79,20240417,2100,38.57,20240806,4145,-29.79,20240417,2100,38.57,20240806,2.89,N,138070,500,87 억,,799469,N,N,0,N,00,N
20241128,110944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2930,35,2,1.21,628280210,213975,27.92,2890,3010,2865,3760,2030,2895,2936.37,4.57,0,-74846,3171,3032,2896,2757,2621,3102,2827,88,865,500,1790,5,1,17503204,513,12.79,0.63,12,1.22,229.00,4638.00,4145,20240417,-29.31,2100,20240806,39.52,4145,-29.31,20240417,2100,39.52,20240806,4145,-29.31,20240417,2100,39.52,20240806,2.89,N,138070,500,87 억,,799469,N,N,0,N,00,N
20241128,100941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,55,2,1.90,518472100,176323,23.01,2890,3010,2865,3760,2030,2895,2940.66,4.57,0,-71216,3171,3032,2896,2757,2621,3102,2827,88,865,500,1790,5,1,17503204,516,12.88,0.64,12,1.01,229.00,4638.00,4145,20240417,-28.83,2100,20240806,40.48,4145,-28.83,20240417,2100,40.48,20240806,4145,-28.83,20240417,2100,40.48,20240806,2.89,N,138070,500,87 억,,799469,N,N,0,N,00,N
20241128,090938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,45,2,1.55,225554245,77060,10.06,2890,2970,2865,3760,2030,2895,2927.30,4.57,0,-50047,3171,3032,2896,2757,2621,3102,2827,88,865,500,1790,5,1,17503204,515,12.84,0.63,12,0.44,229.00,4638.00,4145,20240417,-29.07,2100,20240806,40.00,4145,-29.07,20240417,2100,40.00,20240806,4145,-29.07,20240417,2100,40.00,20240806,2.89,N,138070,500,87 억,,799469,N,N,0,N,00,N
20241127,160917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,95,2,3.39,2202218000,754559,110.21,2760,3035,2760,3640,1960,2800,2918.66,4.47,0,19960,2903,2851,2748,2696,2593,2877,2722,88,840,500,1730,5,1,17503204,507,12.64,0.62,12,4.31,229.00,4638.00,4145,20240417,-30.16,2100,20240806,37.86,4145,-30.16,20240417,2100,37.86,20240806,4145,-30.16,20240417,2100,37.86,20240806,3.44,N,138070,500,87 억,,782964,N,N,0,N,00,N
20241127,150935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,70,2,2.50,2100767950,719401,105.08,2760,3035,2760,3640,1960,2800,2920.17,4.47,0,29132,2903,2851,2748,2696,2593,2877,2722,88,840,500,1730,5,1,17503204,502,12.53,0.62,12,4.11,229.00,4638.00,4145,20240417,-30.76,2100,20240806,36.67,4145,-30.76,20240417,2100,36.67,20240806,4145,-30.76,20240417,2100,36.67,20240806,3.44,N,138070,500,87 억,,782964,N,N,0,N,00,N
20241127,140931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2880,80,2,2.86,1941540560,663923,96.97,2760,3035,2760,3640,1960,2800,2924.36,4.47,0,37996,2903,2851,2748,2696,2593,2877,2722,88,840,500,1730,5,1,17503204,504,12.58,0.62,12,3.79,229.00,4638.00,4145,20240417,-30.52,2100,20240806,37.14,4145,-30.52,20240417,2100,37.14,20240806,4145,-30.52,20240417,2100,37.14,20240806,3.44,N,138070,500,87 억,,782964,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 160926 57 100.00 KOSDAQ 금속 N N N N N 2895 0 3 0.00 905267165 309257 40.35 2890 3010 2865 3760 2030 2895 2927.40 4.57 0 -60110 3171 3032 2896 2757 2621 3102 2827 88 865 500 1790 5 1 17503204 507 12.64 0.62 12 1.77 229.00 4638.00 4145 20240417 -30.16 2100 20240806 37.86 4145 -30.16 20240417 2100 37.86 20240806 4145 -30.16 20240417 2100 37.86 20240806 2.89 N 138070 500 87 억 799469 N N 0 N 00 N
3 20241128 150943 57 100.00 KOSDAQ 금속 N N N N N 2895 0 3 0.00 860789110 293925 38.35 2890 3010 2865 3760 2030 2895 2928.69 4.57 0 -64702 3171 3032 2896 2757 2621 3102 2827 88 865 500 1790 5 1 17503204 507 12.64 0.62 12 1.68 229.00 4638.00 4145 20240417 -30.16 2100 20240806 37.86 4145 -30.16 20240417 2100 37.86 20240806 4145 -30.16 20240417 2100 37.86 20240806 2.89 N 138070 500 87 억 799469 N N 0 N 00 N
4 20241128 140939 57 100.00 KOSDAQ 금속 N N N N N 2890 -5 5 -0.17 818666265 279378 36.46 2890 3010 2865 3760 2030 2895 2930.41 4.57 0 -70719 3171 3032 2896 2757 2621 3102 2827 88 865 500 1790 5 1 17503204 506 12.62 0.62 12 1.60 229.00 4638.00 4145 20240417 -30.28 2100 20240806 37.62 4145 -30.28 20240417 2100 37.62 20240806 4145 -30.28 20240417 2100 37.62 20240806 2.89 N 138070 500 87 억 799469 N N 0 N 00 N
5 20241128 130938 57 100.00 KOSDAQ 금속 N N N N N 2935 40 2 1.38 747522060 254858 33.26 2890 3010 2865 3760 2030 2895 2933.20 4.57 0 -68119 3171 3032 2896 2757 2621 3102 2827 88 865 500 1790 5 1 17503204 514 12.82 0.63 12 1.46 229.00 4638.00 4145 20240417 -29.19 2100 20240806 39.76 4145 -29.19 20240417 2100 39.76 20240806 4145 -29.19 20240417 2100 39.76 20240806 2.89 N 138070 500 87 억 799469 N N 0 N 00 N
6 20241128 120943 57 100.00 KOSDAQ 금속 N N N N N 2910 15 2 0.52 695293840 237063 30.93 2890 3010 2865 3760 2030 2895 2933.07 4.57 0 -71255 3171 3032 2896 2757 2621 3102 2827 88 865 500 1790 5 1 17503204 509 12.71 0.63 12 1.35 229.00 4638.00 4145 20240417 -29.79 2100 20240806 38.57 4145 -29.79 20240417 2100 38.57 20240806 4145 -29.79 20240417 2100 38.57 20240806 2.89 N 138070 500 87 억 799469 N N 0 N 00 N
7 20241128 110944 57 100.00 KOSDAQ 금속 N N N N N 2930 35 2 1.21 628280210 213975 27.92 2890 3010 2865 3760 2030 2895 2936.37 4.57 0 -74846 3171 3032 2896 2757 2621 3102 2827 88 865 500 1790 5 1 17503204 513 12.79 0.63 12 1.22 229.00 4638.00 4145 20240417 -29.31 2100 20240806 39.52 4145 -29.31 20240417 2100 39.52 20240806 4145 -29.31 20240417 2100 39.52 20240806 2.89 N 138070 500 87 억 799469 N N 0 N 00 N
8 20241128 100941 57 100.00 KOSDAQ 금속 N N N N N 2950 55 2 1.90 518472100 176323 23.01 2890 3010 2865 3760 2030 2895 2940.66 4.57 0 -71216 3171 3032 2896 2757 2621 3102 2827 88 865 500 1790 5 1 17503204 516 12.88 0.64 12 1.01 229.00 4638.00 4145 20240417 -28.83 2100 20240806 40.48 4145 -28.83 20240417 2100 40.48 20240806 4145 -28.83 20240417 2100 40.48 20240806 2.89 N 138070 500 87 억 799469 N N 0 N 00 N
9 20241128 090938 57 100.00 KOSDAQ 금속 N N N N N 2940 45 2 1.55 225554245 77060 10.06 2890 2970 2865 3760 2030 2895 2927.30 4.57 0 -50047 3171 3032 2896 2757 2621 3102 2827 88 865 500 1790 5 1 17503204 515 12.84 0.63 12 0.44 229.00 4638.00 4145 20240417 -29.07 2100 20240806 40.00 4145 -29.07 20240417 2100 40.00 20240806 4145 -29.07 20240417 2100 40.00 20240806 2.89 N 138070 500 87 억 799469 N N 0 N 00 N
10 20241127 160917 57 100.00 KOSDAQ 금속 N N N N N 2895 95 2 3.39 2202218000 754559 110.21 2760 3035 2760 3640 1960 2800 2918.66 4.47 0 19960 2903 2851 2748 2696 2593 2877 2722 88 840 500 1730 5 1 17503204 507 12.64 0.62 12 4.31 229.00 4638.00 4145 20240417 -30.16 2100 20240806 37.86 4145 -30.16 20240417 2100 37.86 20240806 4145 -30.16 20240417 2100 37.86 20240806 3.44 N 138070 500 87 억 782964 N N 0 N 00 N
11 20241127 150935 57 100.00 KOSDAQ 금속 N N N N N 2870 70 2 2.50 2100767950 719401 105.08 2760 3035 2760 3640 1960 2800 2920.17 4.47 0 29132 2903 2851 2748 2696 2593 2877 2722 88 840 500 1730 5 1 17503204 502 12.53 0.62 12 4.11 229.00 4638.00 4145 20240417 -30.76 2100 20240806 36.67 4145 -30.76 20240417 2100 36.67 20240806 4145 -30.76 20240417 2100 36.67 20240806 3.44 N 138070 500 87 억 782964 N N 0 N 00 N
12 20241127 140931 57 100.00 KOSDAQ 금속 N N N N N 2880 80 2 2.86 1941540560 663923 96.97 2760 3035 2760 3640 1960 2800 2924.36 4.47 0 37996 2903 2851 2748 2696 2593 2877 2722 88 840 500 1730 5 1 17503204 504 12.58 0.62 12 3.79 229.00 4638.00 4145 20240417 -30.52 2100 20240806 37.14 4145 -30.52 20240417 2100 37.14 20240806 4145 -30.52 20240417 2100 37.14 20240806 3.44 N 138070 500 87 억 782964 N N 0 N 00 N