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
222810/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
20241128,161057,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241128,151117,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241128,141114,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241128,131113,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241128,121114,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241128,111117,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241128,101114,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241128,091111,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241127,161045,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241127,151107,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241127,141103,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,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 161057 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
3 20241128 151117 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
4 20241128 141114 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
5 20241128 131113 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
6 20241128 121114 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
7 20241128 111117 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
8 20241128 101114 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
9 20241128 091111 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
10 20241127 161045 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
11 20241127 151107 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
12 20241127 141103 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N