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
240600/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
20241128,161117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,10,2,0.19,89952850,17423,100.38,5230,5270,5110,6680,3600,5140,5162.88,1.60,0,-1030,5333,5236,5173,5076,5013,5205,5045,35,1540,500,3590,10,1,6928151,357,-17.34,0.75,12,0.25,-297.00,6906.00,19580,20240220,-73.70,4950,20241121,4.04,19580,-73.70,20240220,4950,4.04,20241121,19580,-73.70,20240220,4950,4.04,20241121,1.68,N,240600,500,34 억,,110545,N,N,0,N,00,N
20241128,151139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-10,5,-0.19,87722170,16989,97.88,5230,5270,5110,6680,3600,5140,5163.47,1.60,0,-1012,5333,5236,5173,5076,5013,5205,5045,35,1540,500,3590,10,1,6928151,355,-17.27,0.74,12,0.25,-297.00,6906.00,19580,20240220,-73.80,4950,20241121,3.64,19580,-73.80,20240220,4950,3.64,20241121,19580,-73.80,20240220,4950,3.64,20241121,1.68,N,240600,500,34 억,,110545,N,N,0,N,00,N
20241128,141135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,30,2,0.58,61877200,11959,68.90,5230,5270,5130,6680,3600,5140,5174.11,1.60,0,-1129,5333,5236,5173,5076,5013,5205,5045,35,1540,500,3590,10,1,6928151,358,-17.41,0.75,12,0.17,-297.00,6906.00,19580,20240220,-73.60,4950,20241121,4.44,19580,-73.60,20240220,4950,4.44,20241121,19580,-73.60,20240220,4950,4.44,20241121,1.68,N,240600,500,34 억,,110545,N,N,0,N,00,N
20241128,131135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,50,2,0.97,55379630,10702,61.66,5230,5270,5130,6680,3600,5140,5174.70,1.60,0,105,5333,5236,5173,5076,5013,5205,5045,35,1540,500,3590,10,1,6928151,360,-17.47,0.75,12,0.15,-297.00,6906.00,19580,20240220,-73.49,4950,20241121,4.85,19580,-73.49,20240220,4950,4.85,20241121,19580,-73.49,20240220,4950,4.85,20241121,1.68,N,240600,500,34 억,,110545,N,N,0,N,00,N
20241128,121135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,10,2,0.19,46382230,8959,51.62,5230,5270,5130,6680,3600,5140,5177.17,1.60,0,476,5333,5236,5173,5076,5013,5205,5045,35,1540,500,3590,10,1,6928151,357,-17.34,0.75,12,0.13,-297.00,6906.00,19580,20240220,-73.70,4950,20241121,4.04,19580,-73.70,20240220,4950,4.04,20241121,19580,-73.70,20240220,4950,4.04,20241121,1.68,N,240600,500,34 억,,110545,N,N,0,N,00,N
20241128,111139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,10,2,0.19,42985620,8300,47.82,5230,5270,5130,6680,3600,5140,5178.99,1.60,0,860,5333,5236,5173,5076,5013,5205,5045,35,1540,500,3590,10,1,6928151,357,-17.34,0.75,12,0.12,-297.00,6906.00,19580,20240220,-73.70,4950,20241121,4.04,19580,-73.70,20240220,4950,4.04,20241121,19580,-73.70,20240220,4950,4.04,20241121,1.68,N,240600,500,34 억,,110545,N,N,0,N,00,N
20241128,101136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,0,3,0.00,39114640,7549,43.49,5230,5270,5130,6680,3600,5140,5181.43,1.60,0,994,5333,5236,5173,5076,5013,5205,5045,35,1540,500,3590,10,1,6928151,356,-17.31,0.74,12,0.11,-297.00,6906.00,19580,20240220,-73.75,4950,20241121,3.84,19580,-73.75,20240220,4950,3.84,20241121,19580,-73.75,20240220,4950,3.84,20241121,1.68,N,240600,500,34 억,,110545,N,N,0,N,00,N
20241128,091132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,40,2,0.78,19889410,3838,22.11,5230,5230,5170,6680,3600,5140,5182.23,1.60,0,2375,5333,5236,5173,5076,5013,5205,5045,35,1540,500,3590,10,1,6928151,359,-17.44,0.75,12,0.06,-297.00,6906.00,19580,20240220,-73.54,4950,20241121,4.65,19580,-73.54,20240220,4950,4.65,20241121,19580,-73.54,20240220,4950,4.65,20241121,1.68,N,240600,500,34 억,,110545,N,N,0,N,00,N
20241127,161105,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,-50,5,-0.96,89386870,17353,24.16,5240,5270,5110,6740,3640,5190,5151.09,1.63,0,-2615,5650,5420,5300,5070,4950,5360,5010,35,1550,500,3630,10,1,6928151,356,-17.31,0.74,12,0.25,-297.00,6906.00,19580,20240220,-73.75,4950,20241121,3.84,19580,-73.75,20240220,4950,3.84,20241121,19580,-73.75,20240220,4950,3.84,20241121,1.72,N,240600,500,34 억,,113160,N,N,0,N,00,N
20241127,151128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,-20,5,-0.39,81781080,15875,22.10,5240,5270,5110,6740,3640,5190,5151.56,1.63,0,-2316,5650,5420,5300,5070,4950,5360,5010,35,1550,500,3630,10,1,6928151,358,-17.41,0.75,12,0.23,-297.00,6906.00,19580,20240220,-73.60,4950,20241121,4.44,19580,-73.60,20240220,4950,4.44,20241121,19580,-73.60,20240220,4950,4.44,20241121,1.72,N,240600,500,34 억,,113160,N,N,0,N,00,N
20241127,141123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,-50,5,-0.96,77306720,15007,20.90,5240,5270,5110,6740,3640,5190,5151.38,1.63,0,-2134,5650,5420,5300,5070,4950,5360,5010,35,1550,500,3630,10,1,6928151,356,-17.31,0.74,12,0.22,-297.00,6906.00,19580,20240220,-73.75,4950,20241121,3.84,19580,-73.75,20240220,4950,3.84,20241121,19580,-73.75,20240220,4950,3.84,20241121,1.72,N,240600,500,34 억,,113160,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 161117 57 100.00 KOSDAQ 금속 N N N N N 5150 10 2 0.19 89952850 17423 100.38 5230 5270 5110 6680 3600 5140 5162.88 1.60 0 -1030 5333 5236 5173 5076 5013 5205 5045 35 1540 500 3590 10 1 6928151 357 -17.34 0.75 12 0.25 -297.00 6906.00 19580 20240220 -73.70 4950 20241121 4.04 19580 -73.70 20240220 4950 4.04 20241121 19580 -73.70 20240220 4950 4.04 20241121 1.68 N 240600 500 34 억 110545 N N 0 N 00 N
3 20241128 151139 57 100.00 KOSDAQ 금속 N N N N N 5130 -10 5 -0.19 87722170 16989 97.88 5230 5270 5110 6680 3600 5140 5163.47 1.60 0 -1012 5333 5236 5173 5076 5013 5205 5045 35 1540 500 3590 10 1 6928151 355 -17.27 0.74 12 0.25 -297.00 6906.00 19580 20240220 -73.80 4950 20241121 3.64 19580 -73.80 20240220 4950 3.64 20241121 19580 -73.80 20240220 4950 3.64 20241121 1.68 N 240600 500 34 억 110545 N N 0 N 00 N
4 20241128 141135 57 100.00 KOSDAQ 금속 N N N N N 5170 30 2 0.58 61877200 11959 68.90 5230 5270 5130 6680 3600 5140 5174.11 1.60 0 -1129 5333 5236 5173 5076 5013 5205 5045 35 1540 500 3590 10 1 6928151 358 -17.41 0.75 12 0.17 -297.00 6906.00 19580 20240220 -73.60 4950 20241121 4.44 19580 -73.60 20240220 4950 4.44 20241121 19580 -73.60 20240220 4950 4.44 20241121 1.68 N 240600 500 34 억 110545 N N 0 N 00 N
5 20241128 131135 57 100.00 KOSDAQ 금속 N N N N N 5190 50 2 0.97 55379630 10702 61.66 5230 5270 5130 6680 3600 5140 5174.70 1.60 0 105 5333 5236 5173 5076 5013 5205 5045 35 1540 500 3590 10 1 6928151 360 -17.47 0.75 12 0.15 -297.00 6906.00 19580 20240220 -73.49 4950 20241121 4.85 19580 -73.49 20240220 4950 4.85 20241121 19580 -73.49 20240220 4950 4.85 20241121 1.68 N 240600 500 34 억 110545 N N 0 N 00 N
6 20241128 121135 57 100.00 KOSDAQ 금속 N N N N N 5150 10 2 0.19 46382230 8959 51.62 5230 5270 5130 6680 3600 5140 5177.17 1.60 0 476 5333 5236 5173 5076 5013 5205 5045 35 1540 500 3590 10 1 6928151 357 -17.34 0.75 12 0.13 -297.00 6906.00 19580 20240220 -73.70 4950 20241121 4.04 19580 -73.70 20240220 4950 4.04 20241121 19580 -73.70 20240220 4950 4.04 20241121 1.68 N 240600 500 34 억 110545 N N 0 N 00 N
7 20241128 111139 57 100.00 KOSDAQ 금속 N N N N N 5150 10 2 0.19 42985620 8300 47.82 5230 5270 5130 6680 3600 5140 5178.99 1.60 0 860 5333 5236 5173 5076 5013 5205 5045 35 1540 500 3590 10 1 6928151 357 -17.34 0.75 12 0.12 -297.00 6906.00 19580 20240220 -73.70 4950 20241121 4.04 19580 -73.70 20240220 4950 4.04 20241121 19580 -73.70 20240220 4950 4.04 20241121 1.68 N 240600 500 34 억 110545 N N 0 N 00 N
8 20241128 101136 57 100.00 KOSDAQ 금속 N N N N N 5140 0 3 0.00 39114640 7549 43.49 5230 5270 5130 6680 3600 5140 5181.43 1.60 0 994 5333 5236 5173 5076 5013 5205 5045 35 1540 500 3590 10 1 6928151 356 -17.31 0.74 12 0.11 -297.00 6906.00 19580 20240220 -73.75 4950 20241121 3.84 19580 -73.75 20240220 4950 3.84 20241121 19580 -73.75 20240220 4950 3.84 20241121 1.68 N 240600 500 34 억 110545 N N 0 N 00 N
9 20241128 091132 57 100.00 KOSDAQ 금속 N N N N N 5180 40 2 0.78 19889410 3838 22.11 5230 5230 5170 6680 3600 5140 5182.23 1.60 0 2375 5333 5236 5173 5076 5013 5205 5045 35 1540 500 3590 10 1 6928151 359 -17.44 0.75 12 0.06 -297.00 6906.00 19580 20240220 -73.54 4950 20241121 4.65 19580 -73.54 20240220 4950 4.65 20241121 19580 -73.54 20240220 4950 4.65 20241121 1.68 N 240600 500 34 억 110545 N N 0 N 00 N
10 20241127 161105 57 100.00 KOSDAQ 금속 N N N N N 5140 -50 5 -0.96 89386870 17353 24.16 5240 5270 5110 6740 3640 5190 5151.09 1.63 0 -2615 5650 5420 5300 5070 4950 5360 5010 35 1550 500 3630 10 1 6928151 356 -17.31 0.74 12 0.25 -297.00 6906.00 19580 20240220 -73.75 4950 20241121 3.84 19580 -73.75 20240220 4950 3.84 20241121 19580 -73.75 20240220 4950 3.84 20241121 1.72 N 240600 500 34 억 113160 N N 0 N 00 N
11 20241127 151128 57 100.00 KOSDAQ 금속 N N N N N 5170 -20 5 -0.39 81781080 15875 22.10 5240 5270 5110 6740 3640 5190 5151.56 1.63 0 -2316 5650 5420 5300 5070 4950 5360 5010 35 1550 500 3630 10 1 6928151 358 -17.41 0.75 12 0.23 -297.00 6906.00 19580 20240220 -73.60 4950 20241121 4.44 19580 -73.60 20240220 4950 4.44 20241121 19580 -73.60 20240220 4950 4.44 20241121 1.72 N 240600 500 34 억 113160 N N 0 N 00 N
12 20241127 141123 57 100.00 KOSDAQ 금속 N N N N N 5140 -50 5 -0.96 77306720 15007 20.90 5240 5270 5110 6740 3640 5190 5151.38 1.63 0 -2134 5650 5420 5300 5070 4950 5360 5010 35 1550 500 3630 10 1 6928151 356 -17.31 0.74 12 0.22 -297.00 6906.00 19580 20240220 -73.75 4950 20241121 3.84 19580 -73.75 20240220 4950 3.84 20241121 19580 -73.75 20240220 4950 3.84 20241121 1.72 N 240600 500 34 억 113160 N N 0 N 00 N