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
148930/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
20241128,160939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,15,2,0.39,20952155,5402,47.21,3830,3945,3800,5020,2710,3865,3878.59,0.56,0,711,4098,3981,3923,3806,3748,3952,3777,51,1155,500,2700,5,1,10175213,395,7.00,0.64,12,0.05,554.00,6023.00,8450,20240222,-54.08,3520,20241115,10.23,8450,-54.08,20240222,3520,10.23,20241115,8450,-54.08,20240222,3520,10.23,20241115,2.26,N,148930,500,50 억,,56522,N,N,0,N,00,N
20241128,150958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,50,2,1.29,19892740,5129,44.83,3830,3945,3800,5020,2710,3865,3878.48,0.56,0,733,4098,3981,3923,3806,3748,3952,3777,51,1155,500,2700,5,1,10175213,398,7.07,0.65,12,0.05,554.00,6023.00,8450,20240222,-53.67,3520,20241115,11.22,8450,-53.67,20240222,3520,11.22,20241115,8450,-53.67,20240222,3520,11.22,20241115,2.26,N,148930,500,50 억,,56522,N,N,0,N,00,N
20241128,140954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,15,2,0.39,15262030,3935,34.39,3830,3945,3800,5020,2710,3865,3878.53,0.56,0,89,4098,3981,3923,3806,3748,3952,3777,51,1155,500,2700,5,1,10175213,395,7.00,0.64,12,0.04,554.00,6023.00,8450,20240222,-54.08,3520,20241115,10.23,8450,-54.08,20240222,3520,10.23,20241115,8450,-54.08,20240222,3520,10.23,20241115,2.26,N,148930,500,50 억,,56522,N,N,0,N,00,N
20241128,130952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,40,2,1.03,12751985,3289,28.74,3830,3945,3800,5020,2710,3865,3877.16,0.56,0,-19,4098,3981,3923,3806,3748,3952,3777,51,1155,500,2700,5,1,10175213,397,7.05,0.65,12,0.03,554.00,6023.00,8450,20240222,-53.79,3520,20241115,10.94,8450,-53.79,20240222,3520,10.94,20241115,8450,-53.79,20240222,3520,10.94,20241115,2.26,N,148930,500,50 억,,56522,N,N,0,N,00,N
20241128,120957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,50,2,1.29,8895710,2298,20.08,3830,3945,3800,5020,2710,3865,3871.07,0.56,0,-183,4098,3981,3923,3806,3748,3952,3777,51,1155,500,2700,5,1,10175213,398,7.07,0.65,12,0.02,554.00,6023.00,8450,20240222,-53.67,3520,20241115,11.22,8450,-53.67,20240222,3520,11.22,20241115,8450,-53.67,20240222,3520,11.22,20241115,2.26,N,148930,500,50 억,,56522,N,N,0,N,00,N
20241128,110959,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,75,2,1.94,8594555,2221,19.41,3830,3945,3800,5020,2710,3865,3869.68,0.56,0,-171,4098,3981,3923,3806,3748,3952,3777,51,1155,500,2700,5,1,10175213,401,7.11,0.65,12,0.02,554.00,6023.00,8450,20240222,-53.37,3520,20241115,11.93,8450,-53.37,20240222,3520,11.93,20241115,8450,-53.37,20240222,3520,11.93,20241115,2.26,N,148930,500,50 억,,56522,N,N,0,N,00,N
20241128,100955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,30,2,0.78,6300610,1632,14.26,3830,3900,3800,5020,2710,3865,3860.67,0.56,0,-172,4098,3981,3923,3806,3748,3952,3777,51,1155,500,2700,5,1,10175213,396,7.03,0.65,12,0.02,554.00,6023.00,8450,20240222,-53.91,3520,20241115,10.65,8450,-53.91,20240222,3520,10.65,20241115,8450,-53.91,20240222,3520,10.65,20241115,2.26,N,148930,500,50 억,,56522,N,N,0,N,00,N
20241128,090952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,30,2,0.78,1473730,384,3.36,3830,3895,3800,5020,2710,3865,3837.84,0.56,0,124,4098,3981,3923,3806,3748,3952,3777,51,1155,500,2700,5,1,10175213,396,7.03,0.65,12,0.00,554.00,6023.00,8450,20240222,-53.91,3520,20241115,10.65,8450,-53.91,20240222,3520,10.65,20241115,8450,-53.91,20240222,3520,10.65,20241115,2.26,N,148930,500,50 억,,56522,N,N,0,N,00,N
20241127,160930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-115,5,-2.89,44927745,11442,119.81,3980,4040,3865,5170,2790,3980,3927.79,0.56,0,-149,4106,4042,4006,3942,3906,4025,3925,51,1190,500,2780,5,1,10175213,393,6.98,0.64,12,0.11,554.00,6023.00,8450,20240222,-54.26,3520,20241115,9.80,8450,-54.26,20240222,3520,9.80,20241115,8450,-54.26,20240222,3520,9.80,20241115,2.28,N,148930,500,50 억,,56663,N,N,0,N,00,N
20241127,150949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,-75,5,-1.88,24213465,6118,64.06,3980,4040,3890,5170,2790,3980,3957.74,0.56,0,420,4106,4042,4006,3942,3906,4025,3925,51,1190,500,2780,5,1,10175213,397,7.05,0.65,12,0.06,554.00,6023.00,8450,20240222,-53.79,3520,20241115,10.94,8450,-53.79,20240222,3520,10.94,20241115,8450,-53.79,20240222,3520,10.94,20241115,2.28,N,148930,500,50 억,,56663,N,N,0,N,00,N
20241127,140945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,-40,5,-1.01,22822025,5762,60.34,3980,4040,3890,5170,2790,3980,3960.78,0.56,0,295,4106,4042,4006,3942,3906,4025,3925,51,1190,500,2780,5,1,10175213,401,7.11,0.65,12,0.06,554.00,6023.00,8450,20240222,-53.37,3520,20241115,11.93,8450,-53.37,20240222,3520,11.93,20241115,8450,-53.37,20240222,3520,11.93,20241115,2.28,N,148930,500,50 억,,56663,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 160939 57 100.00 KOSDAQ 금속 N N N N N 3880 15 2 0.39 20952155 5402 47.21 3830 3945 3800 5020 2710 3865 3878.59 0.56 0 711 4098 3981 3923 3806 3748 3952 3777 51 1155 500 2700 5 1 10175213 395 7.00 0.64 12 0.05 554.00 6023.00 8450 20240222 -54.08 3520 20241115 10.23 8450 -54.08 20240222 3520 10.23 20241115 8450 -54.08 20240222 3520 10.23 20241115 2.26 N 148930 500 50 억 56522 N N 0 N 00 N
3 20241128 150958 57 100.00 KOSDAQ 금속 N N N N N 3915 50 2 1.29 19892740 5129 44.83 3830 3945 3800 5020 2710 3865 3878.48 0.56 0 733 4098 3981 3923 3806 3748 3952 3777 51 1155 500 2700 5 1 10175213 398 7.07 0.65 12 0.05 554.00 6023.00 8450 20240222 -53.67 3520 20241115 11.22 8450 -53.67 20240222 3520 11.22 20241115 8450 -53.67 20240222 3520 11.22 20241115 2.26 N 148930 500 50 억 56522 N N 0 N 00 N
4 20241128 140954 57 100.00 KOSDAQ 금속 N N N N N 3880 15 2 0.39 15262030 3935 34.39 3830 3945 3800 5020 2710 3865 3878.53 0.56 0 89 4098 3981 3923 3806 3748 3952 3777 51 1155 500 2700 5 1 10175213 395 7.00 0.64 12 0.04 554.00 6023.00 8450 20240222 -54.08 3520 20241115 10.23 8450 -54.08 20240222 3520 10.23 20241115 8450 -54.08 20240222 3520 10.23 20241115 2.26 N 148930 500 50 억 56522 N N 0 N 00 N
5 20241128 130952 57 100.00 KOSDAQ 금속 N N N N N 3905 40 2 1.03 12751985 3289 28.74 3830 3945 3800 5020 2710 3865 3877.16 0.56 0 -19 4098 3981 3923 3806 3748 3952 3777 51 1155 500 2700 5 1 10175213 397 7.05 0.65 12 0.03 554.00 6023.00 8450 20240222 -53.79 3520 20241115 10.94 8450 -53.79 20240222 3520 10.94 20241115 8450 -53.79 20240222 3520 10.94 20241115 2.26 N 148930 500 50 억 56522 N N 0 N 00 N
6 20241128 120957 57 100.00 KOSDAQ 금속 N N N N N 3915 50 2 1.29 8895710 2298 20.08 3830 3945 3800 5020 2710 3865 3871.07 0.56 0 -183 4098 3981 3923 3806 3748 3952 3777 51 1155 500 2700 5 1 10175213 398 7.07 0.65 12 0.02 554.00 6023.00 8450 20240222 -53.67 3520 20241115 11.22 8450 -53.67 20240222 3520 11.22 20241115 8450 -53.67 20240222 3520 11.22 20241115 2.26 N 148930 500 50 억 56522 N N 0 N 00 N
7 20241128 110959 57 100.00 KOSDAQ 금속 N N N N N 3940 75 2 1.94 8594555 2221 19.41 3830 3945 3800 5020 2710 3865 3869.68 0.56 0 -171 4098 3981 3923 3806 3748 3952 3777 51 1155 500 2700 5 1 10175213 401 7.11 0.65 12 0.02 554.00 6023.00 8450 20240222 -53.37 3520 20241115 11.93 8450 -53.37 20240222 3520 11.93 20241115 8450 -53.37 20240222 3520 11.93 20241115 2.26 N 148930 500 50 억 56522 N N 0 N 00 N
8 20241128 100955 57 100.00 KOSDAQ 금속 N N N N N 3895 30 2 0.78 6300610 1632 14.26 3830 3900 3800 5020 2710 3865 3860.67 0.56 0 -172 4098 3981 3923 3806 3748 3952 3777 51 1155 500 2700 5 1 10175213 396 7.03 0.65 12 0.02 554.00 6023.00 8450 20240222 -53.91 3520 20241115 10.65 8450 -53.91 20240222 3520 10.65 20241115 8450 -53.91 20240222 3520 10.65 20241115 2.26 N 148930 500 50 억 56522 N N 0 N 00 N
9 20241128 090952 57 100.00 KOSDAQ 금속 N N N N N 3895 30 2 0.78 1473730 384 3.36 3830 3895 3800 5020 2710 3865 3837.84 0.56 0 124 4098 3981 3923 3806 3748 3952 3777 51 1155 500 2700 5 1 10175213 396 7.03 0.65 12 0.00 554.00 6023.00 8450 20240222 -53.91 3520 20241115 10.65 8450 -53.91 20240222 3520 10.65 20241115 8450 -53.91 20240222 3520 10.65 20241115 2.26 N 148930 500 50 억 56522 N N 0 N 00 N
10 20241127 160930 57 100.00 KOSDAQ 금속 N N N N N 3865 -115 5 -2.89 44927745 11442 119.81 3980 4040 3865 5170 2790 3980 3927.79 0.56 0 -149 4106 4042 4006 3942 3906 4025 3925 51 1190 500 2780 5 1 10175213 393 6.98 0.64 12 0.11 554.00 6023.00 8450 20240222 -54.26 3520 20241115 9.80 8450 -54.26 20240222 3520 9.80 20241115 8450 -54.26 20240222 3520 9.80 20241115 2.28 N 148930 500 50 억 56663 N N 0 N 00 N
11 20241127 150949 57 100.00 KOSDAQ 금속 N N N N N 3905 -75 5 -1.88 24213465 6118 64.06 3980 4040 3890 5170 2790 3980 3957.74 0.56 0 420 4106 4042 4006 3942 3906 4025 3925 51 1190 500 2780 5 1 10175213 397 7.05 0.65 12 0.06 554.00 6023.00 8450 20240222 -53.79 3520 20241115 10.94 8450 -53.79 20240222 3520 10.94 20241115 8450 -53.79 20240222 3520 10.94 20241115 2.28 N 148930 500 50 억 56663 N N 0 N 00 N
12 20241127 140945 57 100.00 KOSDAQ 금속 N N N N N 3940 -40 5 -1.01 22822025 5762 60.34 3980 4040 3890 5170 2790 3980 3960.78 0.56 0 295 4106 4042 4006 3942 3906 4025 3925 51 1190 500 2780 5 1 10175213 401 7.11 0.65 12 0.06 554.00 6023.00 8450 20240222 -53.37 3520 20241115 11.93 8450 -53.37 20240222 3520 11.93 20241115 8450 -53.37 20240222 3520 11.93 20241115 2.28 N 148930 500 50 억 56663 N N 0 N 00 N