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
452280/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
20241128,161431,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9350,-360,5,-3.71,3206549320,337935,36.95,9890,9890,9250,12620,6800,9710,9488.92,0.62,0,7108,11023,10366,9993,9336,8963,10180,9150,85,2910,500,6020,10,1,17002500,1590,27.10,2.89,12,1.99,345.00,3230.00,20650,20231127,-54.72,5410,20240419,72.83,15750,-40.63,20240827,5410,72.83,20240419,16410,-43.02,20231128,5410,72.83,20240419,4.97,N,452280,500,85 억,,104875,N,N,0,N,00,N
20241128,151459,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9330,-380,5,-3.91,3087324510,325189,35.56,9890,9890,9250,12620,6800,9710,9493.81,0.62,0,2198,11023,10366,9993,9336,8963,10180,9150,85,2910,500,6020,10,1,17002500,1586,27.04,2.89,12,1.91,345.00,3230.00,20650,20231127,-54.82,5410,20240419,72.46,15750,-40.76,20240827,5410,72.46,20240419,16410,-43.14,20231128,5410,72.46,20240419,4.97,N,452280,500,85 억,,104875,N,N,0,N,00,N
20241128,141458,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9470,-240,5,-2.47,2852404340,300211,32.83,9890,9890,9250,12620,6800,9710,9501.19,0.62,0,1359,11023,10366,9993,9336,8963,10180,9150,85,2910,500,6020,10,1,17002500,1610,27.45,2.93,12,1.77,345.00,3230.00,20650,20231127,-54.14,5410,20240419,75.05,15750,-39.87,20240827,5410,75.05,20240419,16410,-42.29,20231128,5410,75.05,20240419,4.97,N,452280,500,85 억,,104875,N,N,0,N,00,N
20241128,131454,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9470,-240,5,-2.47,2533443540,266657,29.16,9890,9890,9250,12620,6800,9710,9500.60,0.62,0,-129,11023,10366,9993,9336,8963,10180,9150,85,2910,500,6020,10,1,17002500,1610,27.45,2.93,12,1.57,345.00,3230.00,20650,20231127,-54.14,5410,20240419,75.05,15750,-39.87,20240827,5410,75.05,20240419,16410,-42.29,20231128,5410,75.05,20240419,4.97,N,452280,500,85 억,,104875,N,N,0,N,00,N
20241128,121452,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9400,-310,5,-3.19,2333906170,245436,26.84,9890,9890,9250,12620,6800,9710,9509.06,0.62,0,2574,11023,10366,9993,9336,8963,10180,9150,85,2910,500,6020,10,1,17002500,1598,27.25,2.91,12,1.44,345.00,3230.00,20650,20231127,-54.48,5410,20240419,73.75,15750,-40.32,20240827,5410,73.75,20240419,16410,-42.72,20231128,5410,73.75,20240419,4.97,N,452280,500,85 억,,104875,N,N,0,N,00,N
20241128,111457,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9310,-400,5,-4.12,2055851920,215664,23.58,9890,9890,9250,12620,6800,9710,9532.50,0.62,0,2855,11023,10366,9993,9336,8963,10180,9150,85,2910,500,6020,10,1,17002500,1583,26.99,2.88,12,1.27,345.00,3230.00,20650,20231127,-54.92,5410,20240419,72.09,15750,-40.89,20240827,5410,72.09,20240419,16410,-43.27,20231128,5410,72.09,20240419,4.97,N,452280,500,85 억,,104875,N,N,0,N,00,N
20241128,101453,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9420,-290,5,-2.99,1412284340,146760,16.05,9890,9890,9390,12620,6800,9710,9622.97,0.62,0,62,11023,10366,9993,9336,8963,10180,9150,85,2910,500,6020,10,1,17002500,1602,27.30,2.92,12,0.86,345.00,3230.00,20650,20231127,-54.38,5410,20240419,74.12,15750,-40.19,20240827,5410,74.12,20240419,16410,-42.60,20231128,5410,74.12,20240419,4.97,N,452280,500,85 억,,104875,N,N,0,N,00,N
20241128,091451,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9730,20,2,0.21,457494370,46946,5.13,9890,9890,9600,12620,6800,9710,9745.27,0.62,0,-10621,11023,10366,9993,9336,8963,10180,9150,85,2910,500,6020,10,1,17002500,1654,28.20,3.01,12,0.28,345.00,3230.00,20650,20231127,-52.88,5410,20240419,79.85,15750,-38.22,20240827,5410,79.85,20240419,16410,-40.71,20231128,5410,79.85,20240419,4.97,N,452280,500,85 억,,104875,N,N,0,N,00,N
20241127,161414,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9710,-640,5,-6.18,9157426810,904801,58.70,10600,10650,9620,13450,7250,10350,10121.24,1.08,0,-79071,11050,10700,10220,9870,9390,10875,10045,85,3100,500,6410,10,1,17002500,1651,28.14,3.01,12,5.32,345.00,3230.00,20650,20231127,-52.98,5410,20240419,79.48,15750,-38.35,20240827,5410,79.48,20240419,20650,-52.98,20231127,5410,79.48,20240419,4.97,N,452280,500,85 억,,183223,N,N,0,N,00,N
20241127,151442,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9690,-660,5,-6.38,8937600630,882082,57.23,10600,10650,9620,13450,7250,10350,10132.39,1.08,0,-88630,11050,10700,10220,9870,9390,10875,10045,85,3100,500,6410,10,1,17002500,1648,28.09,3.00,12,5.19,345.00,3230.00,20650,20231127,-53.08,5410,20240419,79.11,15750,-38.48,20240827,5410,79.11,20240419,20650,-53.08,20231127,5410,79.11,20240419,4.97,N,452280,500,85 억,,183223,N,N,0,N,00,N
20241127,141435,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9900,-450,5,-4.35,8027068870,788857,51.18,10600,10650,9780,13450,7250,10350,10175.57,1.08,0,-93494,11050,10700,10220,9870,9390,10875,10045,85,3100,500,6410,10,1,17002500,1683,28.70,3.07,12,4.64,345.00,3230.00,20650,20231127,-52.06,5410,20240419,82.99,15750,-37.14,20240827,5410,82.99,20240419,20650,-52.06,20231127,5410,82.99,20240419,4.97,N,452280,500,85 억,,183223,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 161431 55 40.00 KOSDAQ 금속 N N N Y 40 N 9350 -360 5 -3.71 3206549320 337935 36.95 9890 9890 9250 12620 6800 9710 9488.92 0.62 0 7108 11023 10366 9993 9336 8963 10180 9150 85 2910 500 6020 10 1 17002500 1590 27.10 2.89 12 1.99 345.00 3230.00 20650 20231127 -54.72 5410 20240419 72.83 15750 -40.63 20240827 5410 72.83 20240419 16410 -43.02 20231128 5410 72.83 20240419 4.97 N 452280 500 85 억 104875 N N 0 N 00 N
3 20241128 151459 55 40.00 KOSDAQ 금속 N N N Y 40 N 9330 -380 5 -3.91 3087324510 325189 35.56 9890 9890 9250 12620 6800 9710 9493.81 0.62 0 2198 11023 10366 9993 9336 8963 10180 9150 85 2910 500 6020 10 1 17002500 1586 27.04 2.89 12 1.91 345.00 3230.00 20650 20231127 -54.82 5410 20240419 72.46 15750 -40.76 20240827 5410 72.46 20240419 16410 -43.14 20231128 5410 72.46 20240419 4.97 N 452280 500 85 억 104875 N N 0 N 00 N
4 20241128 141458 55 40.00 KOSDAQ 금속 N N N Y 40 N 9470 -240 5 -2.47 2852404340 300211 32.83 9890 9890 9250 12620 6800 9710 9501.19 0.62 0 1359 11023 10366 9993 9336 8963 10180 9150 85 2910 500 6020 10 1 17002500 1610 27.45 2.93 12 1.77 345.00 3230.00 20650 20231127 -54.14 5410 20240419 75.05 15750 -39.87 20240827 5410 75.05 20240419 16410 -42.29 20231128 5410 75.05 20240419 4.97 N 452280 500 85 억 104875 N N 0 N 00 N
5 20241128 131454 55 40.00 KOSDAQ 금속 N N N Y 40 N 9470 -240 5 -2.47 2533443540 266657 29.16 9890 9890 9250 12620 6800 9710 9500.60 0.62 0 -129 11023 10366 9993 9336 8963 10180 9150 85 2910 500 6020 10 1 17002500 1610 27.45 2.93 12 1.57 345.00 3230.00 20650 20231127 -54.14 5410 20240419 75.05 15750 -39.87 20240827 5410 75.05 20240419 16410 -42.29 20231128 5410 75.05 20240419 4.97 N 452280 500 85 억 104875 N N 0 N 00 N
6 20241128 121452 55 40.00 KOSDAQ 금속 N N N Y 40 N 9400 -310 5 -3.19 2333906170 245436 26.84 9890 9890 9250 12620 6800 9710 9509.06 0.62 0 2574 11023 10366 9993 9336 8963 10180 9150 85 2910 500 6020 10 1 17002500 1598 27.25 2.91 12 1.44 345.00 3230.00 20650 20231127 -54.48 5410 20240419 73.75 15750 -40.32 20240827 5410 73.75 20240419 16410 -42.72 20231128 5410 73.75 20240419 4.97 N 452280 500 85 억 104875 N N 0 N 00 N
7 20241128 111457 55 40.00 KOSDAQ 금속 N N N Y 40 N 9310 -400 5 -4.12 2055851920 215664 23.58 9890 9890 9250 12620 6800 9710 9532.50 0.62 0 2855 11023 10366 9993 9336 8963 10180 9150 85 2910 500 6020 10 1 17002500 1583 26.99 2.88 12 1.27 345.00 3230.00 20650 20231127 -54.92 5410 20240419 72.09 15750 -40.89 20240827 5410 72.09 20240419 16410 -43.27 20231128 5410 72.09 20240419 4.97 N 452280 500 85 억 104875 N N 0 N 00 N
8 20241128 101453 55 40.00 KOSDAQ 금속 N N N Y 40 N 9420 -290 5 -2.99 1412284340 146760 16.05 9890 9890 9390 12620 6800 9710 9622.97 0.62 0 62 11023 10366 9993 9336 8963 10180 9150 85 2910 500 6020 10 1 17002500 1602 27.30 2.92 12 0.86 345.00 3230.00 20650 20231127 -54.38 5410 20240419 74.12 15750 -40.19 20240827 5410 74.12 20240419 16410 -42.60 20231128 5410 74.12 20240419 4.97 N 452280 500 85 억 104875 N N 0 N 00 N
9 20241128 091451 55 40.00 KOSDAQ 금속 N N N Y 40 N 9730 20 2 0.21 457494370 46946 5.13 9890 9890 9600 12620 6800 9710 9745.27 0.62 0 -10621 11023 10366 9993 9336 8963 10180 9150 85 2910 500 6020 10 1 17002500 1654 28.20 3.01 12 0.28 345.00 3230.00 20650 20231127 -52.88 5410 20240419 79.85 15750 -38.22 20240827 5410 79.85 20240419 16410 -40.71 20231128 5410 79.85 20240419 4.97 N 452280 500 85 억 104875 N N 0 N 00 N
10 20241127 161414 55 40.00 KOSDAQ 금속 N N N Y 40 N 9710 -640 5 -6.18 9157426810 904801 58.70 10600 10650 9620 13450 7250 10350 10121.24 1.08 0 -79071 11050 10700 10220 9870 9390 10875 10045 85 3100 500 6410 10 1 17002500 1651 28.14 3.01 12 5.32 345.00 3230.00 20650 20231127 -52.98 5410 20240419 79.48 15750 -38.35 20240827 5410 79.48 20240419 20650 -52.98 20231127 5410 79.48 20240419 4.97 N 452280 500 85 억 183223 N N 0 N 00 N
11 20241127 151442 55 40.00 KOSDAQ 금속 N N N Y 40 N 9690 -660 5 -6.38 8937600630 882082 57.23 10600 10650 9620 13450 7250 10350 10132.39 1.08 0 -88630 11050 10700 10220 9870 9390 10875 10045 85 3100 500 6410 10 1 17002500 1648 28.09 3.00 12 5.19 345.00 3230.00 20650 20231127 -53.08 5410 20240419 79.11 15750 -38.48 20240827 5410 79.11 20240419 20650 -53.08 20231127 5410 79.11 20240419 4.97 N 452280 500 85 억 183223 N N 0 N 00 N
12 20241127 141435 55 40.00 KOSDAQ 금속 N N N Y 40 N 9900 -450 5 -4.35 8027068870 788857 51.18 10600 10650 9780 13450 7250 10350 10175.57 1.08 0 -93494 11050 10700 10220 9870 9390 10875 10045 85 3100 500 6410 10 1 17002500 1683 28.70 3.07 12 4.64 345.00 3230.00 20650 20231127 -52.06 5410 20240419 82.99 15750 -37.14 20240827 5410 82.99 20240419 20650 -52.06 20231127 5410 82.99 20240419 4.97 N 452280 500 85 억 183223 N N 0 N 00 N