ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013030/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
20241118,160255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24050,50,2,0.21,855713400,35419,213.15,24000,24550,23650,31200,16800,24000,24159.95,25.30,0,-38,24500,24250,23850,23600,23200,24375,23725,68,7200,500,17760,50,1,12856050,3092,6.58,0.75,12,0.28,3655.00,32003.00,30250,20240603,-20.50,22400,20241031,7.37,30250,-20.50,20240603,22400,7.37,20241031,30250,-20.50,20240603,22400,7.37,20241031,0.77,N,013030,500,68 억,,3251941,N,N,758,N,00,N
20241118,150257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24100,100,2,0.42,805091250,33315,200.49,24000,24550,23650,31200,16800,24000,24166.03,25.30,0,-328,24500,24250,23850,23600,23200,24375,23725,68,7200,500,17760,50,1,12856050,3098,6.59,0.75,12,0.26,3655.00,32003.00,30250,20240603,-20.33,22400,20241031,7.59,30250,-20.33,20240603,22400,7.59,20241031,30250,-20.33,20240603,22400,7.59,20241031,0.77,N,013030,500,68 억,,3251941,N,N,592,N,00,N
20241118,140257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24000,0,3,0.00,703550650,29090,175.06,24000,24550,23650,31200,16800,24000,24185.31,25.30,0,-248,24500,24250,23850,23600,23200,24375,23725,68,7200,500,17760,50,1,12856050,3085,6.57,0.75,12,0.23,3655.00,32003.00,30250,20240603,-20.66,22400,20241031,7.14,30250,-20.66,20240603,22400,7.14,20241031,30250,-20.66,20240603,22400,7.14,20241031,0.77,N,013030,500,68 억,,3251941,N,N,592,N,00,N
20241118,130256,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24150,150,2,0.62,569885900,23523,141.56,24000,24550,23650,31200,16800,24000,24226.75,25.30,0,1612,24500,24250,23850,23600,23200,24375,23725,68,7200,500,17760,50,1,12856050,3105,6.61,0.75,12,0.18,3655.00,32003.00,30250,20240603,-20.17,22400,20241031,7.81,30250,-20.17,20240603,22400,7.81,20241031,30250,-20.17,20240603,22400,7.81,20241031,0.77,N,013030,500,68 억,,3251941,N,N,592,N,00,N
20241118,120258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24350,350,2,1.46,509572150,21037,126.60,24000,24550,23650,31200,16800,24000,24222.66,25.30,0,2339,24500,24250,23850,23600,23200,24375,23725,68,7200,500,17760,50,1,12856050,3130,6.66,0.76,12,0.16,3655.00,32003.00,30250,20240603,-19.50,22400,20241031,8.71,30250,-19.50,20240603,22400,8.71,20241031,30250,-19.50,20240603,22400,8.71,20241031,0.77,N,013030,500,68 억,,3251941,N,N,592,N,00,N
20241118,110257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24250,250,2,1.04,285730600,11861,71.38,24000,24400,23650,31200,16800,24000,24089.92,25.30,0,73,24500,24250,23850,23600,23200,24375,23725,68,7200,500,17760,50,1,12856050,3118,6.63,0.76,12,0.09,3655.00,32003.00,30250,20240603,-19.83,22400,20241031,8.26,30250,-19.83,20240603,22400,8.26,20241031,30250,-19.83,20240603,22400,8.26,20241031,0.77,N,013030,500,68 억,,3251941,N,N,592,N,00,N
20241118,100258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24200,200,2,0.83,191807050,7993,48.10,24000,24300,23650,31200,16800,24000,23996.88,25.30,0,879,24500,24250,23850,23600,23200,24375,23725,68,7200,500,17760,50,1,12856050,3111,6.62,0.76,12,0.06,3655.00,32003.00,30250,20240603,-20.00,22400,20241031,8.04,30250,-20.00,20240603,22400,8.04,20241031,30250,-20.00,20240603,22400,8.04,20241031,0.77,N,013030,500,68 억,,3251941,N,N,592,N,00,N
20241118,090254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,23900,-100,5,-0.42,5921150,247,1.49,24000,24000,23900,31200,16800,24000,23972.27,25.30,0,-132,24500,24250,23850,23600,23200,24375,23725,68,7200,500,17760,50,1,12856050,3073,6.54,0.75,12,0.00,3655.00,32003.00,30250,20240603,-20.99,22400,20241031,6.70,30250,-20.99,20240603,22400,6.70,20241031,30250,-20.99,20240603,22400,6.70,20241031,0.77,N,013030,500,68 억,,3251941,N,N,592,N,00,N
20241115,160302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24000,250,2,1.05,391223000,16489,54.62,23650,24100,23450,30850,16650,23750,23726.25,25.30,0,2189,24716,24232,23966,23482,23216,24100,23350,68,7100,500,17570,50,1,12856050,3085,6.57,0.75,12,0.13,3655.00,32003.00,30250,20240603,-20.66,22400,20241031,7.14,30250,-20.66,20240603,22400,7.14,20241031,30250,-20.66,20240603,22400,7.14,20241031,0.74,N,013030,500,68 억,,3252311,N,N,592,N,00,N
20241115,150310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24050,300,2,1.26,360074100,15189,50.31,23650,24100,23450,30850,16650,23750,23706.24,25.30,0,1866,24716,24232,23966,23482,23216,24100,23350,68,7100,500,17570,50,1,12856050,3092,6.58,0.75,12,0.12,3655.00,32003.00,30250,20240603,-20.50,22400,20241031,7.37,30250,-20.50,20240603,22400,7.37,20241031,30250,-20.50,20240603,22400,7.37,20241031,0.74,N,013030,500,68 억,,3252311,N,N,1009,N,00,N
20241115,140307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,23950,200,2,0.84,311647300,13168,43.62,23650,24100,23450,30850,16650,23750,23667.02,25.30,0,1144,24716,24232,23966,23482,23216,24100,23350,68,7100,500,17570,50,1,12856050,3079,6.55,0.75,12,0.10,3655.00,32003.00,30250,20240603,-20.83,22400,20241031,6.92,30250,-20.83,20240603,22400,6.92,20241031,30250,-20.83,20240603,22400,6.92,20241031,0.74,N,013030,500,68 억,,3252311,N,N,1009,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 20241118 160255 55 60.00 KOSDAQ 금속 N N N Y 60 N 24050 50 2 0.21 855713400 35419 213.15 24000 24550 23650 31200 16800 24000 24159.95 25.30 0 -38 24500 24250 23850 23600 23200 24375 23725 68 7200 500 17760 50 1 12856050 3092 6.58 0.75 12 0.28 3655.00 32003.00 30250 20240603 -20.50 22400 20241031 7.37 30250 -20.50 20240603 22400 7.37 20241031 30250 -20.50 20240603 22400 7.37 20241031 0.77 N 013030 500 68 억 3251941 N N 758 N 00 N
3 20241118 150257 55 60.00 KOSDAQ 금속 N N N Y 60 N 24100 100 2 0.42 805091250 33315 200.49 24000 24550 23650 31200 16800 24000 24166.03 25.30 0 -328 24500 24250 23850 23600 23200 24375 23725 68 7200 500 17760 50 1 12856050 3098 6.59 0.75 12 0.26 3655.00 32003.00 30250 20240603 -20.33 22400 20241031 7.59 30250 -20.33 20240603 22400 7.59 20241031 30250 -20.33 20240603 22400 7.59 20241031 0.77 N 013030 500 68 억 3251941 N N 592 N 00 N
4 20241118 140257 55 60.00 KOSDAQ 금속 N N N Y 60 N 24000 0 3 0.00 703550650 29090 175.06 24000 24550 23650 31200 16800 24000 24185.31 25.30 0 -248 24500 24250 23850 23600 23200 24375 23725 68 7200 500 17760 50 1 12856050 3085 6.57 0.75 12 0.23 3655.00 32003.00 30250 20240603 -20.66 22400 20241031 7.14 30250 -20.66 20240603 22400 7.14 20241031 30250 -20.66 20240603 22400 7.14 20241031 0.77 N 013030 500 68 억 3251941 N N 592 N 00 N
5 20241118 130256 55 60.00 KOSDAQ 금속 N N N Y 60 N 24150 150 2 0.62 569885900 23523 141.56 24000 24550 23650 31200 16800 24000 24226.75 25.30 0 1612 24500 24250 23850 23600 23200 24375 23725 68 7200 500 17760 50 1 12856050 3105 6.61 0.75 12 0.18 3655.00 32003.00 30250 20240603 -20.17 22400 20241031 7.81 30250 -20.17 20240603 22400 7.81 20241031 30250 -20.17 20240603 22400 7.81 20241031 0.77 N 013030 500 68 억 3251941 N N 592 N 00 N
6 20241118 120258 55 60.00 KOSDAQ 금속 N N N Y 60 N 24350 350 2 1.46 509572150 21037 126.60 24000 24550 23650 31200 16800 24000 24222.66 25.30 0 2339 24500 24250 23850 23600 23200 24375 23725 68 7200 500 17760 50 1 12856050 3130 6.66 0.76 12 0.16 3655.00 32003.00 30250 20240603 -19.50 22400 20241031 8.71 30250 -19.50 20240603 22400 8.71 20241031 30250 -19.50 20240603 22400 8.71 20241031 0.77 N 013030 500 68 억 3251941 N N 592 N 00 N
7 20241118 110257 55 60.00 KOSDAQ 금속 N N N Y 60 N 24250 250 2 1.04 285730600 11861 71.38 24000 24400 23650 31200 16800 24000 24089.92 25.30 0 73 24500 24250 23850 23600 23200 24375 23725 68 7200 500 17760 50 1 12856050 3118 6.63 0.76 12 0.09 3655.00 32003.00 30250 20240603 -19.83 22400 20241031 8.26 30250 -19.83 20240603 22400 8.26 20241031 30250 -19.83 20240603 22400 8.26 20241031 0.77 N 013030 500 68 억 3251941 N N 592 N 00 N
8 20241118 100258 55 60.00 KOSDAQ 금속 N N N Y 60 N 24200 200 2 0.83 191807050 7993 48.10 24000 24300 23650 31200 16800 24000 23996.88 25.30 0 879 24500 24250 23850 23600 23200 24375 23725 68 7200 500 17760 50 1 12856050 3111 6.62 0.76 12 0.06 3655.00 32003.00 30250 20240603 -20.00 22400 20241031 8.04 30250 -20.00 20240603 22400 8.04 20241031 30250 -20.00 20240603 22400 8.04 20241031 0.77 N 013030 500 68 억 3251941 N N 592 N 00 N
9 20241118 090254 55 60.00 KOSDAQ 금속 N N N Y 60 N 23900 -100 5 -0.42 5921150 247 1.49 24000 24000 23900 31200 16800 24000 23972.27 25.30 0 -132 24500 24250 23850 23600 23200 24375 23725 68 7200 500 17760 50 1 12856050 3073 6.54 0.75 12 0.00 3655.00 32003.00 30250 20240603 -20.99 22400 20241031 6.70 30250 -20.99 20240603 22400 6.70 20241031 30250 -20.99 20240603 22400 6.70 20241031 0.77 N 013030 500 68 억 3251941 N N 592 N 00 N
10 20241115 160302 55 60.00 KOSDAQ 금속 N N N Y 60 N 24000 250 2 1.05 391223000 16489 54.62 23650 24100 23450 30850 16650 23750 23726.25 25.30 0 2189 24716 24232 23966 23482 23216 24100 23350 68 7100 500 17570 50 1 12856050 3085 6.57 0.75 12 0.13 3655.00 32003.00 30250 20240603 -20.66 22400 20241031 7.14 30250 -20.66 20240603 22400 7.14 20241031 30250 -20.66 20240603 22400 7.14 20241031 0.74 N 013030 500 68 억 3252311 N N 592 N 00 N
11 20241115 150310 55 60.00 KOSDAQ 금속 N N N Y 60 N 24050 300 2 1.26 360074100 15189 50.31 23650 24100 23450 30850 16650 23750 23706.24 25.30 0 1866 24716 24232 23966 23482 23216 24100 23350 68 7100 500 17570 50 1 12856050 3092 6.58 0.75 12 0.12 3655.00 32003.00 30250 20240603 -20.50 22400 20241031 7.37 30250 -20.50 20240603 22400 7.37 20241031 30250 -20.50 20240603 22400 7.37 20241031 0.74 N 013030 500 68 억 3252311 N N 1009 N 00 N
12 20241115 140307 55 60.00 KOSDAQ 금속 N N N Y 60 N 23950 200 2 0.84 311647300 13168 43.62 23650 24100 23450 30850 16650 23750 23667.02 25.30 0 1144 24716 24232 23966 23482 23216 24100 23350 68 7100 500 17570 50 1 12856050 3079 6.55 0.75 12 0.10 3655.00 32003.00 30250 20240603 -20.83 22400 20241031 6.92 30250 -20.83 20240603 22400 6.92 20241031 30250 -20.83 20240603 22400 6.92 20241031 0.74 N 013030 500 68 억 3252311 N N 1009 N 00 N