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
014620/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
20241118,160302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15810,440,2,2.86,10910159410,685295,268.84,15370,16300,15370,19980,10760,15370,15920.72,8.99,0,40326,15870,15620,15300,15050,14730,15655,15085,143,4610,500,11370,10,1,28600000,4522,11.54,0.88,12,2.40,1370.00,18020.00,16900,20240820,-6.45,10020,20240417,57.78,16900,-6.45,20240820,10020,57.78,20240417,16900,-6.45,20240820,10020,57.78,20240417,3.27,N,014620,500,143 억,,2570473,N,N,13,N,00,N
20241118,150304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15720,350,2,2.28,10559202540,663064,260.12,15370,16300,15370,19980,10760,15370,15925.13,8.99,0,39643,15870,15620,15300,15050,14730,15655,15085,143,4610,500,11370,10,1,28600000,4496,11.47,0.87,12,2.32,1370.00,18020.00,16900,20240820,-6.98,10020,20240417,56.89,16900,-6.98,20240820,10020,56.89,20240417,16900,-6.98,20240820,10020,56.89,20240417,3.27,N,014620,500,143 억,,2570473,N,N,532,N,00,N
20241118,140303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15930,560,2,3.64,9385450250,588727,230.95,15370,16300,15370,19980,10760,15370,15942.25,8.99,0,20102,15870,15620,15300,15050,14730,15655,15085,143,4610,500,11370,10,1,28600000,4556,11.63,0.88,12,2.06,1370.00,18020.00,16900,20240820,-5.74,10020,20240417,58.98,16900,-5.74,20240820,10020,58.98,20240417,16900,-5.74,20240820,10020,58.98,20240417,3.27,N,014620,500,143 억,,2570473,N,N,532,N,00,N
20241118,130302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15900,530,2,3.45,8420204340,528093,207.17,15370,16300,15370,19980,10760,15370,15944.90,8.99,0,18305,15870,15620,15300,15050,14730,15655,15085,143,4610,500,11370,10,1,28600000,4547,11.61,0.88,12,1.85,1370.00,18020.00,16900,20240820,-5.92,10020,20240417,58.68,16900,-5.92,20240820,10020,58.68,20240417,16900,-5.92,20240820,10020,58.68,20240417,3.27,N,014620,500,143 억,,2570473,N,N,532,N,00,N
20241118,120304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15960,590,2,3.84,7257320970,455300,178.61,15370,16300,15370,19980,10760,15370,15940.05,8.99,0,12303,15870,15620,15300,15050,14730,15655,15085,143,4610,500,11370,10,1,28600000,4565,11.65,0.89,12,1.59,1370.00,18020.00,16900,20240820,-5.56,10020,20240417,59.28,16900,-5.56,20240820,10020,59.28,20240417,16900,-5.56,20240820,10020,59.28,20240417,3.27,N,014620,500,143 억,,2570473,N,N,532,N,00,N
20241118,110303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15960,590,2,3.84,5988994000,376277,147.61,15370,16300,15370,19980,10760,15370,15916.91,8.99,0,2191,15870,15620,15300,15050,14730,15655,15085,143,4610,500,11370,10,1,28600000,4565,11.65,0.89,12,1.32,1370.00,18020.00,16900,20240820,-5.56,10020,20240417,59.28,16900,-5.56,20240820,10020,59.28,20240417,16900,-5.56,20240820,10020,59.28,20240417,3.27,N,014620,500,143 억,,2570473,N,N,532,N,00,N
20241118,100304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15730,360,2,2.34,4570678570,287457,112.77,15370,16300,15370,19980,10760,15370,15900.98,8.99,0,-7995,15870,15620,15300,15050,14730,15655,15085,143,4610,500,11370,10,1,28600000,4499,11.48,0.87,12,1.01,1370.00,18020.00,16900,20240820,-6.92,10020,20240417,56.99,16900,-6.92,20240820,10020,56.99,20240417,16900,-6.92,20240820,10020,56.99,20240417,3.27,N,014620,500,143 억,,2570473,N,N,532,N,00,N
20241118,090301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15610,240,2,1.56,128004300,8277,3.25,15370,15610,15370,19980,10760,15370,15468.87,8.99,0,1482,15870,15620,15300,15050,14730,15655,15085,143,4610,500,11370,10,1,28600000,4464,11.39,0.87,12,0.03,1370.00,18020.00,16900,20240820,-7.63,10020,20240417,55.79,16900,-7.63,20240820,10020,55.79,20240417,16900,-7.63,20240820,10020,55.79,20240417,3.27,N,014620,500,143 억,,2570473,N,N,532,N,00,N
20241115,160309,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15370,-230,5,-1.47,3863172200,253717,72.98,15370,15550,14980,20250,10920,15600,15225.57,8.81,0,21214,16266,15932,15616,15282,14966,16100,15450,143,4650,500,11540,10,1,28600000,4396,11.22,0.85,12,0.89,1370.00,18020.00,16900,20240820,-9.05,10020,20240417,53.39,16900,-9.05,20240820,10020,53.39,20240417,16900,-9.05,20240820,10020,53.39,20240417,3.20,N,014620,500,143 억,,2518468,N,N,532,N,00,N
20241115,150316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15310,-290,5,-1.86,3657996600,240343,69.13,15370,15550,14980,20250,10920,15600,15219.89,8.81,0,21617,16266,15932,15616,15282,14966,16100,15450,143,4650,500,11540,10,1,28600000,4379,11.18,0.85,12,0.84,1370.00,18020.00,16900,20240820,-9.41,10020,20240417,52.79,16900,-9.41,20240820,10020,52.79,20240417,16900,-9.41,20240820,10020,52.79,20240417,3.20,N,014620,500,143 억,,2518468,N,N,498,N,00,N
20241115,140314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15350,-250,5,-1.60,3323888940,218515,62.85,15370,15550,14980,20250,10920,15600,15211.25,8.81,0,17304,16266,15932,15616,15282,14966,16100,15450,143,4650,500,11540,10,1,28600000,4390,11.20,0.85,12,0.76,1370.00,18020.00,16900,20240820,-9.17,10020,20240417,53.19,16900,-9.17,20240820,10020,53.19,20240417,16900,-9.17,20240820,10020,53.19,20240417,3.20,N,014620,500,143 억,,2518468,N,N,498,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 160302 55 40.00 KOSDAQ 금속 N N N Y 40 N 15810 440 2 2.86 10910159410 685295 268.84 15370 16300 15370 19980 10760 15370 15920.72 8.99 0 40326 15870 15620 15300 15050 14730 15655 15085 143 4610 500 11370 10 1 28600000 4522 11.54 0.88 12 2.40 1370.00 18020.00 16900 20240820 -6.45 10020 20240417 57.78 16900 -6.45 20240820 10020 57.78 20240417 16900 -6.45 20240820 10020 57.78 20240417 3.27 N 014620 500 143 억 2570473 N N 13 N 00 N
3 20241118 150304 55 40.00 KOSDAQ 금속 N N N Y 40 N 15720 350 2 2.28 10559202540 663064 260.12 15370 16300 15370 19980 10760 15370 15925.13 8.99 0 39643 15870 15620 15300 15050 14730 15655 15085 143 4610 500 11370 10 1 28600000 4496 11.47 0.87 12 2.32 1370.00 18020.00 16900 20240820 -6.98 10020 20240417 56.89 16900 -6.98 20240820 10020 56.89 20240417 16900 -6.98 20240820 10020 56.89 20240417 3.27 N 014620 500 143 억 2570473 N N 532 N 00 N
4 20241118 140303 55 40.00 KOSDAQ 금속 N N N Y 40 N 15930 560 2 3.64 9385450250 588727 230.95 15370 16300 15370 19980 10760 15370 15942.25 8.99 0 20102 15870 15620 15300 15050 14730 15655 15085 143 4610 500 11370 10 1 28600000 4556 11.63 0.88 12 2.06 1370.00 18020.00 16900 20240820 -5.74 10020 20240417 58.98 16900 -5.74 20240820 10020 58.98 20240417 16900 -5.74 20240820 10020 58.98 20240417 3.27 N 014620 500 143 억 2570473 N N 532 N 00 N
5 20241118 130302 55 40.00 KOSDAQ 금속 N N N Y 40 N 15900 530 2 3.45 8420204340 528093 207.17 15370 16300 15370 19980 10760 15370 15944.90 8.99 0 18305 15870 15620 15300 15050 14730 15655 15085 143 4610 500 11370 10 1 28600000 4547 11.61 0.88 12 1.85 1370.00 18020.00 16900 20240820 -5.92 10020 20240417 58.68 16900 -5.92 20240820 10020 58.68 20240417 16900 -5.92 20240820 10020 58.68 20240417 3.27 N 014620 500 143 억 2570473 N N 532 N 00 N
6 20241118 120304 55 40.00 KOSDAQ 금속 N N N Y 40 N 15960 590 2 3.84 7257320970 455300 178.61 15370 16300 15370 19980 10760 15370 15940.05 8.99 0 12303 15870 15620 15300 15050 14730 15655 15085 143 4610 500 11370 10 1 28600000 4565 11.65 0.89 12 1.59 1370.00 18020.00 16900 20240820 -5.56 10020 20240417 59.28 16900 -5.56 20240820 10020 59.28 20240417 16900 -5.56 20240820 10020 59.28 20240417 3.27 N 014620 500 143 억 2570473 N N 532 N 00 N
7 20241118 110303 55 40.00 KOSDAQ 금속 N N N Y 40 N 15960 590 2 3.84 5988994000 376277 147.61 15370 16300 15370 19980 10760 15370 15916.91 8.99 0 2191 15870 15620 15300 15050 14730 15655 15085 143 4610 500 11370 10 1 28600000 4565 11.65 0.89 12 1.32 1370.00 18020.00 16900 20240820 -5.56 10020 20240417 59.28 16900 -5.56 20240820 10020 59.28 20240417 16900 -5.56 20240820 10020 59.28 20240417 3.27 N 014620 500 143 억 2570473 N N 532 N 00 N
8 20241118 100304 55 40.00 KOSDAQ 금속 N N N Y 40 N 15730 360 2 2.34 4570678570 287457 112.77 15370 16300 15370 19980 10760 15370 15900.98 8.99 0 -7995 15870 15620 15300 15050 14730 15655 15085 143 4610 500 11370 10 1 28600000 4499 11.48 0.87 12 1.01 1370.00 18020.00 16900 20240820 -6.92 10020 20240417 56.99 16900 -6.92 20240820 10020 56.99 20240417 16900 -6.92 20240820 10020 56.99 20240417 3.27 N 014620 500 143 억 2570473 N N 532 N 00 N
9 20241118 090301 55 40.00 KOSDAQ 금속 N N N Y 40 N 15610 240 2 1.56 128004300 8277 3.25 15370 15610 15370 19980 10760 15370 15468.87 8.99 0 1482 15870 15620 15300 15050 14730 15655 15085 143 4610 500 11370 10 1 28600000 4464 11.39 0.87 12 0.03 1370.00 18020.00 16900 20240820 -7.63 10020 20240417 55.79 16900 -7.63 20240820 10020 55.79 20240417 16900 -7.63 20240820 10020 55.79 20240417 3.27 N 014620 500 143 억 2570473 N N 532 N 00 N
10 20241115 160309 55 40.00 KOSDAQ 금속 N N N Y 40 N 15370 -230 5 -1.47 3863172200 253717 72.98 15370 15550 14980 20250 10920 15600 15225.57 8.81 0 21214 16266 15932 15616 15282 14966 16100 15450 143 4650 500 11540 10 1 28600000 4396 11.22 0.85 12 0.89 1370.00 18020.00 16900 20240820 -9.05 10020 20240417 53.39 16900 -9.05 20240820 10020 53.39 20240417 16900 -9.05 20240820 10020 53.39 20240417 3.20 N 014620 500 143 억 2518468 N N 532 N 00 N
11 20241115 150316 55 40.00 KOSDAQ 금속 N N N Y 40 N 15310 -290 5 -1.86 3657996600 240343 69.13 15370 15550 14980 20250 10920 15600 15219.89 8.81 0 21617 16266 15932 15616 15282 14966 16100 15450 143 4650 500 11540 10 1 28600000 4379 11.18 0.85 12 0.84 1370.00 18020.00 16900 20240820 -9.41 10020 20240417 52.79 16900 -9.41 20240820 10020 52.79 20240417 16900 -9.41 20240820 10020 52.79 20240417 3.20 N 014620 500 143 억 2518468 N N 498 N 00 N
12 20241115 140314 55 40.00 KOSDAQ 금속 N N N Y 40 N 15350 -250 5 -1.60 3323888940 218515 62.85 15370 15550 14980 20250 10920 15600 15211.25 8.81 0 17304 16266 15932 15616 15282 14966 16100 15450 143 4650 500 11540 10 1 28600000 4390 11.20 0.85 12 0.76 1370.00 18020.00 16900 20240820 -9.17 10020 20240417 53.19 16900 -9.17 20240820 10020 53.19 20240417 16900 -9.17 20240820 10020 53.19 20240417 3.20 N 014620 500 143 억 2518468 N N 498 N 00 N