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
365330/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
20241128,161323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8060,-1060,5,-11.62,42735625650,5014585,40.18,8920,9040,8050,11850,6390,9120,8525.97,2.39,0,-322123,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2467,18.24,5.34,12,16.38,442.00,1510.00,9770,20241127,-17.50,2125,20240628,279.29,9770,-17.50,20241127,2125,279.29,20240628,9770,-17.50,20241127,2125,279.29,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
20241128,151348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-1000,5,-10.96,40964148310,4795303,38.42,8920,9040,8050,11850,6390,9120,8542.31,2.39,0,-345228,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2486,18.37,5.38,12,15.67,442.00,1510.00,9770,20241127,-16.89,2125,20240628,282.12,9770,-16.89,20241127,2125,282.12,20240628,9770,-16.89,20241127,2125,282.12,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
20241128,141346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,-890,5,-9.76,34535128630,4005689,32.09,8920,9040,8180,11850,6390,9120,8621.26,2.39,0,-411412,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2519,18.62,5.45,12,13.09,442.00,1510.00,9770,20241127,-15.76,2125,20240628,287.29,9770,-15.76,20241127,2125,287.29,20240628,9770,-15.76,20241127,2125,287.29,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
20241128,131344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,-790,5,-8.66,29717515150,3420798,27.41,8920,9040,8270,11850,6390,9120,8687.04,2.39,0,-376846,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2550,18.85,5.52,12,11.18,442.00,1510.00,9770,20241127,-14.74,2125,20240628,292.00,9770,-14.74,20241127,2125,292.00,20240628,9770,-14.74,20241127,2125,292.00,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
20241128,121342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,-550,5,-6.03,23282058400,2652719,21.25,8920,9040,8520,11850,6390,9120,8776.41,2.39,0,-307276,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2623,19.39,5.68,12,8.67,442.00,1510.00,9770,20241127,-12.28,2125,20240628,303.29,9770,-12.28,20241127,2125,303.29,20240628,9770,-12.28,20241127,2125,303.29,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
20241128,111345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8570,-550,5,-6.03,21058640300,2393815,19.18,8920,9040,8520,11850,6390,9120,8796.82,2.39,0,-219751,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2623,19.39,5.68,12,7.82,442.00,1510.00,9770,20241127,-12.28,2125,20240628,303.29,9770,-12.28,20241127,2125,303.29,20240628,9770,-12.28,20241127,2125,303.29,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
20241128,101343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8740,-380,5,-4.17,14719146740,1659017,13.29,8920,9040,8710,11850,6390,9120,8871.90,2.39,0,-238810,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2675,19.77,5.79,12,5.42,442.00,1510.00,9770,20241127,-10.54,2125,20240628,311.29,9770,-10.54,20241127,2125,311.29,20240628,9770,-10.54,20241127,2125,311.29,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
20241128,091342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8950,-170,5,-1.86,6007574590,673448,5.40,8920,9030,8830,11850,6390,9120,8920.00,2.39,0,-63829,10400,9760,9130,8490,7860,10080,8810,153,2730,500,5650,10,1,30610000,2740,20.25,5.93,12,2.20,442.00,1510.00,9770,20241127,-8.39,2125,20240628,321.18,9770,-8.39,20241127,2125,321.18,20240628,9770,-8.39,20241127,2125,321.18,20240628,7.38,N,365330,500,153 억,,730457,N,N,0,N,00,N
20241127,161307,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9120,160,2,1.79,113911885380,12338921,191.08,8960,9770,8500,11640,6280,8960,9234.61,1.07,0,414233,9460,9210,8900,8650,8340,9335,8775,153,2680,500,5550,10,1,30610000,2792,20.63,6.04,12,40.31,442.00,1510.00,9770,20241127,-6.65,2125,20240628,329.18,9770,-6.65,20241127,2125,329.18,20240628,9770,-6.65,20241127,2125,329.18,20240628,6.39,N,365330,500,153 억,,326643,N,N,0,N,00,N
20241127,151334,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9100,140,2,1.56,111993955850,12128336,187.82,8960,9770,8500,11640,6280,8960,9236.62,1.07,0,421728,9460,9210,8900,8650,8340,9335,8775,153,2680,500,5550,10,1,30610000,2786,20.59,6.03,12,39.62,442.00,1510.00,9770,20241127,-6.86,2125,20240628,328.24,9770,-6.86,20241127,2125,328.24,20240628,9770,-6.86,20241127,2125,328.24,20240628,6.39,N,365330,500,153 억,,326643,N,N,0,N,00,N
20241127,141328,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,9150,190,2,2.12,105282398040,11389608,176.38,8960,9770,8500,11640,6280,8960,9246.53,1.07,0,416380,9460,9210,8900,8650,8340,9335,8775,153,2680,500,5550,10,1,30610000,2801,20.70,6.06,12,37.21,442.00,1510.00,9770,20241127,-6.35,2125,20240628,330.59,9770,-6.35,20241127,2125,330.59,20240628,9770,-6.35,20241127,2125,330.59,20240628,6.39,N,365330,500,153 억,,326643,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 161323 57 100.00 KOSDAQ 금속 N N N N N 8060 -1060 5 -11.62 42735625650 5014585 40.18 8920 9040 8050 11850 6390 9120 8525.97 2.39 0 -322123 10400 9760 9130 8490 7860 10080 8810 153 2730 500 5650 10 1 30610000 2467 18.24 5.34 12 16.38 442.00 1510.00 9770 20241127 -17.50 2125 20240628 279.29 9770 -17.50 20241127 2125 279.29 20240628 9770 -17.50 20241127 2125 279.29 20240628 7.38 N 365330 500 153 억 730457 N N 0 N 00 N
3 20241128 151348 57 100.00 KOSDAQ 금속 N N N N N 8120 -1000 5 -10.96 40964148310 4795303 38.42 8920 9040 8050 11850 6390 9120 8542.31 2.39 0 -345228 10400 9760 9130 8490 7860 10080 8810 153 2730 500 5650 10 1 30610000 2486 18.37 5.38 12 15.67 442.00 1510.00 9770 20241127 -16.89 2125 20240628 282.12 9770 -16.89 20241127 2125 282.12 20240628 9770 -16.89 20241127 2125 282.12 20240628 7.38 N 365330 500 153 억 730457 N N 0 N 00 N
4 20241128 141346 57 100.00 KOSDAQ 금속 N N N N N 8230 -890 5 -9.76 34535128630 4005689 32.09 8920 9040 8180 11850 6390 9120 8621.26 2.39 0 -411412 10400 9760 9130 8490 7860 10080 8810 153 2730 500 5650 10 1 30610000 2519 18.62 5.45 12 13.09 442.00 1510.00 9770 20241127 -15.76 2125 20240628 287.29 9770 -15.76 20241127 2125 287.29 20240628 9770 -15.76 20241127 2125 287.29 20240628 7.38 N 365330 500 153 억 730457 N N 0 N 00 N
5 20241128 131344 57 100.00 KOSDAQ 금속 N N N N N 8330 -790 5 -8.66 29717515150 3420798 27.41 8920 9040 8270 11850 6390 9120 8687.04 2.39 0 -376846 10400 9760 9130 8490 7860 10080 8810 153 2730 500 5650 10 1 30610000 2550 18.85 5.52 12 11.18 442.00 1510.00 9770 20241127 -14.74 2125 20240628 292.00 9770 -14.74 20241127 2125 292.00 20240628 9770 -14.74 20241127 2125 292.00 20240628 7.38 N 365330 500 153 억 730457 N N 0 N 00 N
6 20241128 121342 57 100.00 KOSDAQ 금속 N N N N N 8570 -550 5 -6.03 23282058400 2652719 21.25 8920 9040 8520 11850 6390 9120 8776.41 2.39 0 -307276 10400 9760 9130 8490 7860 10080 8810 153 2730 500 5650 10 1 30610000 2623 19.39 5.68 12 8.67 442.00 1510.00 9770 20241127 -12.28 2125 20240628 303.29 9770 -12.28 20241127 2125 303.29 20240628 9770 -12.28 20241127 2125 303.29 20240628 7.38 N 365330 500 153 억 730457 N N 0 N 00 N
7 20241128 111345 57 100.00 KOSDAQ 금속 N N N N N 8570 -550 5 -6.03 21058640300 2393815 19.18 8920 9040 8520 11850 6390 9120 8796.82 2.39 0 -219751 10400 9760 9130 8490 7860 10080 8810 153 2730 500 5650 10 1 30610000 2623 19.39 5.68 12 7.82 442.00 1510.00 9770 20241127 -12.28 2125 20240628 303.29 9770 -12.28 20241127 2125 303.29 20240628 9770 -12.28 20241127 2125 303.29 20240628 7.38 N 365330 500 153 억 730457 N N 0 N 00 N
8 20241128 101343 57 100.00 KOSDAQ 금속 N N N N N 8740 -380 5 -4.17 14719146740 1659017 13.29 8920 9040 8710 11850 6390 9120 8871.90 2.39 0 -238810 10400 9760 9130 8490 7860 10080 8810 153 2730 500 5650 10 1 30610000 2675 19.77 5.79 12 5.42 442.00 1510.00 9770 20241127 -10.54 2125 20240628 311.29 9770 -10.54 20241127 2125 311.29 20240628 9770 -10.54 20241127 2125 311.29 20240628 7.38 N 365330 500 153 억 730457 N N 0 N 00 N
9 20241128 091342 57 100.00 KOSDAQ 금속 N N N N N 8950 -170 5 -1.86 6007574590 673448 5.40 8920 9030 8830 11850 6390 9120 8920.00 2.39 0 -63829 10400 9760 9130 8490 7860 10080 8810 153 2730 500 5650 10 1 30610000 2740 20.25 5.93 12 2.20 442.00 1510.00 9770 20241127 -8.39 2125 20240628 321.18 9770 -8.39 20241127 2125 321.18 20240628 9770 -8.39 20241127 2125 321.18 20240628 7.38 N 365330 500 153 억 730457 N N 0 N 00 N
10 20241127 161307 57 100.00 KOSDAQ 신고가 금속 N N N N N 9120 160 2 1.79 113911885380 12338921 191.08 8960 9770 8500 11640 6280 8960 9234.61 1.07 0 414233 9460 9210 8900 8650 8340 9335 8775 153 2680 500 5550 10 1 30610000 2792 20.63 6.04 12 40.31 442.00 1510.00 9770 20241127 -6.65 2125 20240628 329.18 9770 -6.65 20241127 2125 329.18 20240628 9770 -6.65 20241127 2125 329.18 20240628 6.39 N 365330 500 153 억 326643 N N 0 N 00 N
11 20241127 151334 57 100.00 KOSDAQ 신고가 금속 N N N N N 9100 140 2 1.56 111993955850 12128336 187.82 8960 9770 8500 11640 6280 8960 9236.62 1.07 0 421728 9460 9210 8900 8650 8340 9335 8775 153 2680 500 5550 10 1 30610000 2786 20.59 6.03 12 39.62 442.00 1510.00 9770 20241127 -6.86 2125 20240628 328.24 9770 -6.86 20241127 2125 328.24 20240628 9770 -6.86 20241127 2125 328.24 20240628 6.39 N 365330 500 153 억 326643 N N 0 N 00 N
12 20241127 141328 57 100.00 KOSDAQ 신고가 금속 N N N N N 9150 190 2 2.12 105282398040 11389608 176.38 8960 9770 8500 11640 6280 8960 9246.53 1.07 0 416380 9460 9210 8900 8650 8340 9335 8775 153 2680 500 5550 10 1 30610000 2801 20.70 6.06 12 37.21 442.00 1510.00 9770 20241127 -6.35 2125 20240628 330.59 9770 -6.35 20241127 2125 330.59 20240628 9770 -6.35 20241127 2125 330.59 20240628 6.39 N 365330 500 153 억 326643 N N 0 N 00 N