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
017480/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
20241118,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,60,2,1.33,82838015,18132,92.22,4520,4700,4470,5870,3165,4520,4568.61,0.50,0,387,4900,4710,4530,4340,4160,4805,4435,86,1350,500,3160,5,1,15702890,719,6.91,0.37,12,0.12,663.00,12441.00,5460,20240418,-16.12,4310,20240805,6.26,5460,-16.12,20240418,4310,6.26,20240805,5460,-16.12,20240418,4310,6.26,20240805,0.52,N,017480,500,85 억,,78425,N,N,0,N,00,N
20241118,150315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4570,50,2,1.11,78372990,17155,87.25,4520,4700,4470,5870,3165,4520,4568.52,0.50,0,498,4900,4710,4530,4340,4160,4805,4435,86,1350,500,3160,5,1,15702890,718,6.89,0.37,12,0.11,663.00,12441.00,5460,20240418,-16.30,4310,20240805,6.03,5460,-16.30,20240418,4310,6.03,20240805,5460,-16.30,20240418,4310,6.03,20240805,0.52,N,017480,500,85 억,,78425,N,N,0,N,00,N
20241118,140315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,60,2,1.33,59111915,12920,65.71,4520,4700,4470,5870,3165,4520,4575.23,0.50,0,-148,4900,4710,4530,4340,4160,4805,4435,86,1350,500,3160,5,1,15702890,719,6.91,0.37,12,0.08,663.00,12441.00,5460,20240418,-16.12,4310,20240805,6.26,5460,-16.12,20240418,4310,6.26,20240805,5460,-16.12,20240418,4310,6.26,20240805,0.52,N,017480,500,85 억,,78425,N,N,0,N,00,N
20241118,130314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,60,2,1.33,59075275,12912,65.67,4520,4700,4470,5870,3165,4520,4575.22,0.50,0,-148,4900,4710,4530,4340,4160,4805,4435,86,1350,500,3160,5,1,15702890,719,6.91,0.37,12,0.08,663.00,12441.00,5460,20240418,-16.12,4310,20240805,6.26,5460,-16.12,20240418,4310,6.26,20240805,5460,-16.12,20240418,4310,6.26,20240805,0.52,N,017480,500,85 억,,78425,N,N,0,N,00,N
20241118,120315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,70,2,1.55,52473350,11470,58.34,4520,4700,4470,5870,3165,4520,4574.83,0.50,0,-250,4900,4710,4530,4340,4160,4805,4435,86,1350,500,3160,5,1,15702890,721,6.92,0.37,12,0.07,663.00,12441.00,5460,20240418,-15.93,4310,20240805,6.50,5460,-15.93,20240418,4310,6.50,20240805,5460,-15.93,20240418,4310,6.50,20240805,0.52,N,017480,500,85 억,,78425,N,N,0,N,00,N
20241118,110315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4625,105,2,2.32,46009990,10062,51.17,4520,4700,4470,5870,3165,4520,4572.65,0.50,0,-128,4900,4710,4530,4340,4160,4805,4435,86,1350,500,3160,5,1,15702890,726,6.98,0.37,12,0.06,663.00,12441.00,5460,20240418,-15.29,4310,20240805,7.31,5460,-15.29,20240418,4310,7.31,20240805,5460,-15.29,20240418,4310,7.31,20240805,0.52,N,017480,500,85 억,,78425,N,N,0,N,00,N
20241118,100316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,60,2,1.33,25157755,5492,27.93,4520,4700,4470,5870,3165,4520,4580.80,0.50,0,-156,4900,4710,4530,4340,4160,4805,4435,86,1350,500,3160,5,1,15702890,719,6.91,0.37,12,0.03,663.00,12441.00,5460,20240418,-16.12,4310,20240805,6.26,5460,-16.12,20240418,4310,6.26,20240805,5460,-16.12,20240418,4310,6.26,20240805,0.52,N,017480,500,85 억,,78425,N,N,0,N,00,N
20241118,090312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-45,5,-1.00,1684095,373,1.90,4520,4550,4475,5870,3165,4520,4515.00,0.50,0,0,4900,4710,4530,4340,4160,4805,4435,86,1350,500,3160,5,1,15702890,703,6.75,0.36,12,0.00,663.00,12441.00,5460,20240418,-18.04,4310,20240805,3.83,5460,-18.04,20240418,4310,3.83,20240805,5460,-18.04,20240418,4310,3.83,20240805,0.52,N,017480,500,85 억,,78425,N,N,0,N,00,N
20241115,160321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,100,2,2.26,88051190,19571,235.71,4390,4720,4350,5740,3095,4420,4498.84,0.51,0,-1093,4510,4465,4435,4390,4360,4450,4375,86,1320,500,3090,5,1,15702890,710,6.82,0.36,12,0.12,663.00,12441.00,5460,20240418,-17.22,4310,20240805,4.87,5460,-17.22,20240418,4310,4.87,20240805,5460,-17.22,20240418,4310,4.87,20240805,0.53,N,017480,500,85 억,,79451,N,N,0,N,00,N
20241115,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,15,2,0.34,39744205,9030,108.76,4390,4445,4350,5740,3095,4420,4401.35,0.51,0,-435,4510,4465,4435,4390,4360,4450,4375,86,1320,500,3090,5,1,15702890,696,6.69,0.36,12,0.06,663.00,12441.00,5460,20240418,-18.77,4310,20240805,2.90,5460,-18.77,20240418,4310,2.90,20240805,5460,-18.77,20240418,4310,2.90,20240805,0.53,N,017480,500,85 억,,79451,N,N,0,N,00,N
20241115,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,5,2,0.11,37489575,8521,102.63,4390,4445,4350,5740,3095,4420,4399.67,0.51,0,-434,4510,4465,4435,4390,4360,4450,4375,86,1320,500,3090,5,1,15702890,695,6.67,0.36,12,0.05,663.00,12441.00,5460,20240418,-18.96,4310,20240805,2.67,5460,-18.96,20240418,4310,2.67,20240805,5460,-18.96,20240418,4310,2.67,20240805,0.53,N,017480,500,85 억,,79451,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 20241118 160313 57 100.00 KOSDAQ 금속 N N N N N 4580 60 2 1.33 82838015 18132 92.22 4520 4700 4470 5870 3165 4520 4568.61 0.50 0 387 4900 4710 4530 4340 4160 4805 4435 86 1350 500 3160 5 1 15702890 719 6.91 0.37 12 0.12 663.00 12441.00 5460 20240418 -16.12 4310 20240805 6.26 5460 -16.12 20240418 4310 6.26 20240805 5460 -16.12 20240418 4310 6.26 20240805 0.52 N 017480 500 85 억 78425 N N 0 N 00 N
3 20241118 150315 57 100.00 KOSDAQ 금속 N N N N N 4570 50 2 1.11 78372990 17155 87.25 4520 4700 4470 5870 3165 4520 4568.52 0.50 0 498 4900 4710 4530 4340 4160 4805 4435 86 1350 500 3160 5 1 15702890 718 6.89 0.37 12 0.11 663.00 12441.00 5460 20240418 -16.30 4310 20240805 6.03 5460 -16.30 20240418 4310 6.03 20240805 5460 -16.30 20240418 4310 6.03 20240805 0.52 N 017480 500 85 억 78425 N N 0 N 00 N
4 20241118 140315 57 100.00 KOSDAQ 금속 N N N N N 4580 60 2 1.33 59111915 12920 65.71 4520 4700 4470 5870 3165 4520 4575.23 0.50 0 -148 4900 4710 4530 4340 4160 4805 4435 86 1350 500 3160 5 1 15702890 719 6.91 0.37 12 0.08 663.00 12441.00 5460 20240418 -16.12 4310 20240805 6.26 5460 -16.12 20240418 4310 6.26 20240805 5460 -16.12 20240418 4310 6.26 20240805 0.52 N 017480 500 85 억 78425 N N 0 N 00 N
5 20241118 130314 57 100.00 KOSDAQ 금속 N N N N N 4580 60 2 1.33 59075275 12912 65.67 4520 4700 4470 5870 3165 4520 4575.22 0.50 0 -148 4900 4710 4530 4340 4160 4805 4435 86 1350 500 3160 5 1 15702890 719 6.91 0.37 12 0.08 663.00 12441.00 5460 20240418 -16.12 4310 20240805 6.26 5460 -16.12 20240418 4310 6.26 20240805 5460 -16.12 20240418 4310 6.26 20240805 0.52 N 017480 500 85 억 78425 N N 0 N 00 N
6 20241118 120315 57 100.00 KOSDAQ 금속 N N N N N 4590 70 2 1.55 52473350 11470 58.34 4520 4700 4470 5870 3165 4520 4574.83 0.50 0 -250 4900 4710 4530 4340 4160 4805 4435 86 1350 500 3160 5 1 15702890 721 6.92 0.37 12 0.07 663.00 12441.00 5460 20240418 -15.93 4310 20240805 6.50 5460 -15.93 20240418 4310 6.50 20240805 5460 -15.93 20240418 4310 6.50 20240805 0.52 N 017480 500 85 억 78425 N N 0 N 00 N
7 20241118 110315 57 100.00 KOSDAQ 금속 N N N N N 4625 105 2 2.32 46009990 10062 51.17 4520 4700 4470 5870 3165 4520 4572.65 0.50 0 -128 4900 4710 4530 4340 4160 4805 4435 86 1350 500 3160 5 1 15702890 726 6.98 0.37 12 0.06 663.00 12441.00 5460 20240418 -15.29 4310 20240805 7.31 5460 -15.29 20240418 4310 7.31 20240805 5460 -15.29 20240418 4310 7.31 20240805 0.52 N 017480 500 85 억 78425 N N 0 N 00 N
8 20241118 100316 57 100.00 KOSDAQ 금속 N N N N N 4580 60 2 1.33 25157755 5492 27.93 4520 4700 4470 5870 3165 4520 4580.80 0.50 0 -156 4900 4710 4530 4340 4160 4805 4435 86 1350 500 3160 5 1 15702890 719 6.91 0.37 12 0.03 663.00 12441.00 5460 20240418 -16.12 4310 20240805 6.26 5460 -16.12 20240418 4310 6.26 20240805 5460 -16.12 20240418 4310 6.26 20240805 0.52 N 017480 500 85 억 78425 N N 0 N 00 N
9 20241118 090312 57 100.00 KOSDAQ 금속 N N N N N 4475 -45 5 -1.00 1684095 373 1.90 4520 4550 4475 5870 3165 4520 4515.00 0.50 0 0 4900 4710 4530 4340 4160 4805 4435 86 1350 500 3160 5 1 15702890 703 6.75 0.36 12 0.00 663.00 12441.00 5460 20240418 -18.04 4310 20240805 3.83 5460 -18.04 20240418 4310 3.83 20240805 5460 -18.04 20240418 4310 3.83 20240805 0.52 N 017480 500 85 억 78425 N N 0 N 00 N
10 20241115 160321 57 100.00 KOSDAQ 금속 N N N N N 4520 100 2 2.26 88051190 19571 235.71 4390 4720 4350 5740 3095 4420 4498.84 0.51 0 -1093 4510 4465 4435 4390 4360 4450 4375 86 1320 500 3090 5 1 15702890 710 6.82 0.36 12 0.12 663.00 12441.00 5460 20240418 -17.22 4310 20240805 4.87 5460 -17.22 20240418 4310 4.87 20240805 5460 -17.22 20240418 4310 4.87 20240805 0.53 N 017480 500 85 억 79451 N N 0 N 00 N
11 20241115 150328 57 100.00 KOSDAQ 금속 N N N N N 4435 15 2 0.34 39744205 9030 108.76 4390 4445 4350 5740 3095 4420 4401.35 0.51 0 -435 4510 4465 4435 4390 4360 4450 4375 86 1320 500 3090 5 1 15702890 696 6.69 0.36 12 0.06 663.00 12441.00 5460 20240418 -18.77 4310 20240805 2.90 5460 -18.77 20240418 4310 2.90 20240805 5460 -18.77 20240418 4310 2.90 20240805 0.53 N 017480 500 85 억 79451 N N 0 N 00 N
12 20241115 140326 57 100.00 KOSDAQ 금속 N N N N N 4425 5 2 0.11 37489575 8521 102.63 4390 4445 4350 5740 3095 4420 4399.67 0.51 0 -434 4510 4465 4435 4390 4360 4450 4375 86 1320 500 3090 5 1 15702890 695 6.67 0.36 12 0.05 663.00 12441.00 5460 20240418 -18.96 4310 20240805 2.67 5460 -18.96 20240418 4310 2.67 20240805 5460 -18.96 20240418 4310 2.67 20240805 0.53 N 017480 500 85 억 79451 N N 0 N 00 N