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
396300/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
20241128,161346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,5,2,0.20,112385285,44552,61.37,2505,2550,2495,3260,1760,2510,2522.57,0.35,0,1833,2600,2555,2530,2485,2460,2542,2472,26,750,100,1750,5,1,26489500,666,10.48,0.95,12,0.17,240.00,2653.00,4360,20240216,-42.32,2310,20240805,8.87,4360,-42.32,20240216,2310,8.87,20240805,4360,-42.32,20240216,2310,8.87,20240805,4.28,N,396300,100,26 억,,93142,N,N,0,N,00,N
20241128,151412,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,10,2,0.40,106129525,42067,57.95,2505,2550,2495,3260,1760,2510,2522.87,0.35,0,1716,2600,2555,2530,2485,2460,2542,2472,26,750,100,1750,5,1,26489500,668,10.50,0.95,12,0.16,240.00,2653.00,4360,20240216,-42.20,2310,20240805,9.09,4360,-42.20,20240216,2310,9.09,20240805,4360,-42.20,20240216,2310,9.09,20240805,4.28,N,396300,100,26 억,,93142,N,N,0,N,00,N
20241128,141410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,10,2,0.40,96106795,38090,52.47,2505,2550,2495,3260,1760,2510,2523.15,0.35,0,872,2600,2555,2530,2485,2460,2542,2472,26,750,100,1750,5,1,26489500,668,10.50,0.95,12,0.14,240.00,2653.00,4360,20240216,-42.20,2310,20240805,9.09,4360,-42.20,20240216,2310,9.09,20240805,4360,-42.20,20240216,2310,9.09,20240805,4.28,N,396300,100,26 억,,93142,N,N,0,N,00,N
20241128,131407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,15,2,0.60,91184580,36142,49.79,2505,2550,2495,3260,1760,2510,2522.95,0.35,0,1162,2600,2555,2530,2485,2460,2542,2472,26,750,100,1750,5,1,26489500,669,10.52,0.95,12,0.14,240.00,2653.00,4360,20240216,-42.09,2310,20240805,9.31,4360,-42.09,20240216,2310,9.31,20240805,4360,-42.09,20240216,2310,9.31,20240805,4.28,N,396300,100,26 억,,93142,N,N,0,N,00,N
20241128,121405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,15,2,0.60,87131230,34537,47.58,2505,2550,2495,3260,1760,2510,2522.84,0.35,0,739,2600,2555,2530,2485,2460,2542,2472,26,750,100,1750,5,1,26489500,669,10.52,0.95,12,0.13,240.00,2653.00,4360,20240216,-42.09,2310,20240805,9.31,4360,-42.09,20240216,2310,9.31,20240805,4360,-42.09,20240216,2310,9.31,20240805,4.28,N,396300,100,26 억,,93142,N,N,0,N,00,N
20241128,111410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,20,2,0.80,83795520,33218,45.76,2505,2550,2495,3260,1760,2510,2522.59,0.35,0,1005,2600,2555,2530,2485,2460,2542,2472,26,750,100,1750,5,1,26489500,670,10.54,0.95,12,0.13,240.00,2653.00,4360,20240216,-41.97,2310,20240805,9.52,4360,-41.97,20240216,2310,9.52,20240805,4360,-41.97,20240216,2310,9.52,20240805,4.28,N,396300,100,26 억,,93142,N,N,0,N,00,N
20241128,101407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,30,2,1.20,72677955,28817,39.70,2505,2550,2495,3260,1760,2510,2522.05,0.35,0,1440,2600,2555,2530,2485,2460,2542,2472,26,750,100,1750,5,1,26489500,673,10.58,0.96,12,0.11,240.00,2653.00,4360,20240216,-41.74,2310,20240805,9.96,4360,-41.74,20240216,2310,9.96,20240805,4360,-41.74,20240216,2310,9.96,20240805,4.28,N,396300,100,26 억,,93142,N,N,0,N,00,N
20241128,091405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,10,2,0.40,19775225,7898,10.88,2505,2540,2495,3260,1760,2510,2503.83,0.35,0,-2321,2600,2555,2530,2485,2460,2542,2472,26,750,100,1750,5,1,26489500,668,10.50,0.95,12,0.03,240.00,2653.00,4360,20240216,-42.20,2310,20240805,9.09,4360,-42.20,20240216,2310,9.09,20240805,4360,-42.20,20240216,2310,9.09,20240805,4.28,N,396300,100,26 억,,93142,N,N,0,N,00,N
20241127,161330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,-55,5,-2.14,183618855,72344,125.07,2540,2575,2505,3330,1800,2565,2538.44,0.39,0,-7809,2598,2581,2558,2541,2518,2590,2550,26,765,100,1790,5,1,26489500,665,10.46,0.95,12,0.27,240.00,2653.00,4360,20240216,-42.43,2310,20240805,8.66,4360,-42.43,20240216,2310,8.66,20240805,4360,-42.43,20240216,2310,8.66,20240805,4.28,N,396300,100,26 억,,103844,N,N,0,N,00,N
20241127,151357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,-30,5,-1.17,135845240,53333,92.20,2540,2575,2525,3330,1800,2565,2547.09,0.39,0,-13207,2598,2581,2558,2541,2518,2590,2550,26,765,100,1790,5,1,26489500,672,10.56,0.96,12,0.20,240.00,2653.00,4360,20240216,-41.86,2310,20240805,9.74,4360,-41.86,20240216,2310,9.74,20240805,4360,-41.86,20240216,2310,9.74,20240805,4.28,N,396300,100,26 억,,103844,N,N,0,N,00,N
20241127,141352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-15,5,-0.58,107924310,42329,73.18,2540,2575,2530,3330,1800,2565,2549.63,0.39,0,-7131,2598,2581,2558,2541,2518,2590,2550,26,765,100,1790,5,1,26489500,675,10.62,0.96,12,0.16,240.00,2653.00,4360,20240216,-41.51,2310,20240805,10.39,4360,-41.51,20240216,2310,10.39,20240805,4360,-41.51,20240216,2310,10.39,20240805,4.28,N,396300,100,26 억,,103844,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 161346 57 100.00 KOSDAQ 금속 N N N N N 2515 5 2 0.20 112385285 44552 61.37 2505 2550 2495 3260 1760 2510 2522.57 0.35 0 1833 2600 2555 2530 2485 2460 2542 2472 26 750 100 1750 5 1 26489500 666 10.48 0.95 12 0.17 240.00 2653.00 4360 20240216 -42.32 2310 20240805 8.87 4360 -42.32 20240216 2310 8.87 20240805 4360 -42.32 20240216 2310 8.87 20240805 4.28 N 396300 100 26 억 93142 N N 0 N 00 N
3 20241128 151412 57 100.00 KOSDAQ 금속 N N N N N 2520 10 2 0.40 106129525 42067 57.95 2505 2550 2495 3260 1760 2510 2522.87 0.35 0 1716 2600 2555 2530 2485 2460 2542 2472 26 750 100 1750 5 1 26489500 668 10.50 0.95 12 0.16 240.00 2653.00 4360 20240216 -42.20 2310 20240805 9.09 4360 -42.20 20240216 2310 9.09 20240805 4360 -42.20 20240216 2310 9.09 20240805 4.28 N 396300 100 26 억 93142 N N 0 N 00 N
4 20241128 141410 57 100.00 KOSDAQ 금속 N N N N N 2520 10 2 0.40 96106795 38090 52.47 2505 2550 2495 3260 1760 2510 2523.15 0.35 0 872 2600 2555 2530 2485 2460 2542 2472 26 750 100 1750 5 1 26489500 668 10.50 0.95 12 0.14 240.00 2653.00 4360 20240216 -42.20 2310 20240805 9.09 4360 -42.20 20240216 2310 9.09 20240805 4360 -42.20 20240216 2310 9.09 20240805 4.28 N 396300 100 26 억 93142 N N 0 N 00 N
5 20241128 131407 57 100.00 KOSDAQ 금속 N N N N N 2525 15 2 0.60 91184580 36142 49.79 2505 2550 2495 3260 1760 2510 2522.95 0.35 0 1162 2600 2555 2530 2485 2460 2542 2472 26 750 100 1750 5 1 26489500 669 10.52 0.95 12 0.14 240.00 2653.00 4360 20240216 -42.09 2310 20240805 9.31 4360 -42.09 20240216 2310 9.31 20240805 4360 -42.09 20240216 2310 9.31 20240805 4.28 N 396300 100 26 억 93142 N N 0 N 00 N
6 20241128 121405 57 100.00 KOSDAQ 금속 N N N N N 2525 15 2 0.60 87131230 34537 47.58 2505 2550 2495 3260 1760 2510 2522.84 0.35 0 739 2600 2555 2530 2485 2460 2542 2472 26 750 100 1750 5 1 26489500 669 10.52 0.95 12 0.13 240.00 2653.00 4360 20240216 -42.09 2310 20240805 9.31 4360 -42.09 20240216 2310 9.31 20240805 4360 -42.09 20240216 2310 9.31 20240805 4.28 N 396300 100 26 억 93142 N N 0 N 00 N
7 20241128 111410 57 100.00 KOSDAQ 금속 N N N N N 2530 20 2 0.80 83795520 33218 45.76 2505 2550 2495 3260 1760 2510 2522.59 0.35 0 1005 2600 2555 2530 2485 2460 2542 2472 26 750 100 1750 5 1 26489500 670 10.54 0.95 12 0.13 240.00 2653.00 4360 20240216 -41.97 2310 20240805 9.52 4360 -41.97 20240216 2310 9.52 20240805 4360 -41.97 20240216 2310 9.52 20240805 4.28 N 396300 100 26 억 93142 N N 0 N 00 N
8 20241128 101407 57 100.00 KOSDAQ 금속 N N N N N 2540 30 2 1.20 72677955 28817 39.70 2505 2550 2495 3260 1760 2510 2522.05 0.35 0 1440 2600 2555 2530 2485 2460 2542 2472 26 750 100 1750 5 1 26489500 673 10.58 0.96 12 0.11 240.00 2653.00 4360 20240216 -41.74 2310 20240805 9.96 4360 -41.74 20240216 2310 9.96 20240805 4360 -41.74 20240216 2310 9.96 20240805 4.28 N 396300 100 26 억 93142 N N 0 N 00 N
9 20241128 091405 57 100.00 KOSDAQ 금속 N N N N N 2520 10 2 0.40 19775225 7898 10.88 2505 2540 2495 3260 1760 2510 2503.83 0.35 0 -2321 2600 2555 2530 2485 2460 2542 2472 26 750 100 1750 5 1 26489500 668 10.50 0.95 12 0.03 240.00 2653.00 4360 20240216 -42.20 2310 20240805 9.09 4360 -42.20 20240216 2310 9.09 20240805 4360 -42.20 20240216 2310 9.09 20240805 4.28 N 396300 100 26 억 93142 N N 0 N 00 N
10 20241127 161330 57 100.00 KOSDAQ 금속 N N N N N 2510 -55 5 -2.14 183618855 72344 125.07 2540 2575 2505 3330 1800 2565 2538.44 0.39 0 -7809 2598 2581 2558 2541 2518 2590 2550 26 765 100 1790 5 1 26489500 665 10.46 0.95 12 0.27 240.00 2653.00 4360 20240216 -42.43 2310 20240805 8.66 4360 -42.43 20240216 2310 8.66 20240805 4360 -42.43 20240216 2310 8.66 20240805 4.28 N 396300 100 26 억 103844 N N 0 N 00 N
11 20241127 151357 57 100.00 KOSDAQ 금속 N N N N N 2535 -30 5 -1.17 135845240 53333 92.20 2540 2575 2525 3330 1800 2565 2547.09 0.39 0 -13207 2598 2581 2558 2541 2518 2590 2550 26 765 100 1790 5 1 26489500 672 10.56 0.96 12 0.20 240.00 2653.00 4360 20240216 -41.86 2310 20240805 9.74 4360 -41.86 20240216 2310 9.74 20240805 4360 -41.86 20240216 2310 9.74 20240805 4.28 N 396300 100 26 억 103844 N N 0 N 00 N
12 20241127 141352 57 100.00 KOSDAQ 금속 N N N N N 2550 -15 5 -0.58 107924310 42329 73.18 2540 2575 2530 3330 1800 2565 2549.63 0.39 0 -7131 2598 2581 2558 2541 2518 2590 2550 26 765 100 1790 5 1 26489500 675 10.62 0.96 12 0.16 240.00 2653.00 4360 20240216 -41.51 2310 20240805 10.39 4360 -41.51 20240216 2310 10.39 20240805 4360 -41.51 20240216 2310 10.39 20240805 4.28 N 396300 100 26 억 103844 N N 0 N 00 N