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
017510/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,4800,5,2,0.10,990238915,205996,47.62,4780,4855,4735,6230,3360,4795,4807.12,2.32,0,7453,5085,4940,4710,4565,4335,5012,4637,76,1435,500,3060,5,1,15246000,732,55.81,0.98,12,1.35,86.00,4917.00,10000,20240710,-52.00,2685,20231110,78.77,10000,-52.00,20240710,2685,78.77,20240124,10000,-52.00,20240710,2685,78.77,20240124,4.41,N,017510,500,76 억,,354058,N,N,0,N,00,N
20241118,150315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4795,0,3,0.00,844971210,175653,40.60,4780,4855,4735,6230,3360,4795,4810.50,2.32,0,2937,5085,4940,4710,4565,4335,5012,4637,76,1435,500,3060,5,1,15246000,731,55.76,0.98,12,1.15,86.00,4917.00,10000,20240710,-52.05,2685,20231110,78.58,10000,-52.05,20240710,2685,78.58,20240124,10000,-52.05,20240710,2685,78.58,20240124,4.41,N,017510,500,76 억,,354058,N,N,0,N,00,N
20241118,140315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4805,10,2,0.21,772981825,160643,37.13,4780,4855,4735,6230,3360,4795,4811.85,2.32,0,1957,5085,4940,4710,4565,4335,5012,4637,76,1435,500,3060,5,1,15246000,733,55.87,0.98,12,1.05,86.00,4917.00,10000,20240710,-51.95,2685,20231110,78.96,10000,-51.95,20240710,2685,78.96,20240124,10000,-51.95,20240710,2685,78.96,20240124,4.41,N,017510,500,76 억,,354058,N,N,0,N,00,N
20241118,130314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4815,20,2,0.42,709631050,147442,34.08,4780,4855,4735,6230,3360,4795,4813.01,2.32,0,3962,5085,4940,4710,4565,4335,5012,4637,76,1435,500,3060,5,1,15246000,734,55.99,0.98,12,0.97,86.00,4917.00,10000,20240710,-51.85,2685,20231110,79.33,10000,-51.85,20240710,2685,79.33,20240124,10000,-51.85,20240710,2685,79.33,20240124,4.41,N,017510,500,76 억,,354058,N,N,0,N,00,N
20241118,120316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4820,25,2,0.52,608785205,126444,29.23,4780,4855,4735,6230,3360,4795,4814.74,2.32,0,13094,5085,4940,4710,4565,4335,5012,4637,76,1435,500,3060,5,1,15246000,735,56.05,0.98,12,0.83,86.00,4917.00,10000,20240710,-51.80,2685,20231110,79.52,10000,-51.80,20240710,2685,79.52,20240124,10000,-51.80,20240710,2685,79.52,20240124,4.41,N,017510,500,76 억,,354058,N,N,0,N,00,N
20241118,110315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4790,-5,5,-0.10,500876575,104085,24.06,4780,4855,4735,6230,3360,4795,4812.27,2.32,0,6896,5085,4940,4710,4565,4335,5012,4637,76,1435,500,3060,5,1,15246000,730,55.70,0.97,12,0.68,86.00,4917.00,10000,20240710,-52.10,2685,20231110,78.40,10000,-52.10,20240710,2685,78.40,20240124,10000,-52.10,20240710,2685,78.40,20240124,4.41,N,017510,500,76 억,,354058,N,N,0,N,00,N
20241118,100316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4830,35,2,0.73,366749950,76264,17.63,4780,4850,4735,6230,3360,4795,4809.05,2.32,0,19893,5085,4940,4710,4565,4335,5012,4637,76,1435,500,3060,5,1,15246000,736,56.16,0.98,12,0.50,86.00,4917.00,10000,20240710,-51.70,2685,20231110,79.89,10000,-51.70,20240710,2685,79.89,20240124,10000,-51.70,20240710,2685,79.89,20240124,4.41,N,017510,500,76 억,,354058,N,N,0,N,00,N
20241118,090312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4750,-45,5,-0.94,64006415,13402,3.10,4780,4815,4745,6230,3360,4795,4775.11,2.32,0,-3242,5085,4940,4710,4565,4335,5012,4637,76,1435,500,3060,5,1,15246000,724,55.23,0.97,12,0.09,86.00,4917.00,10000,20240710,-52.50,2685,20231110,76.91,10000,-52.50,20240710,2685,76.91,20240124,10000,-52.50,20240710,2685,76.91,20240124,4.41,N,017510,500,76 억,,354058,N,N,0,N,00,N
20241115,160321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4795,75,2,1.59,1960375435,422106,35.35,4695,4855,4480,6130,3305,4720,4644.07,1.56,0,113030,5596,5157,4931,4492,4266,5045,4380,76,1410,500,3020,5,1,15246000,731,55.76,0.98,12,2.77,86.00,4917.00,10000,20240710,-52.05,2685,20231110,78.58,10000,-52.05,20240710,2685,78.58,20240124,10000,-52.05,20240710,2685,78.58,20240124,4.30,N,017510,500,76 억,,238377,N,N,0,N,00,N
20241115,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,80,2,1.69,1857707945,400697,33.56,4695,4855,4480,6130,3305,4720,4636.05,1.56,0,105024,5596,5157,4931,4492,4266,5045,4380,76,1410,500,3020,5,1,15246000,732,55.81,0.98,12,2.63,86.00,4917.00,10000,20240710,-52.00,2685,20231110,78.77,10000,-52.00,20240710,2685,78.77,20240124,10000,-52.00,20240710,2685,78.77,20240124,4.30,N,017510,500,76 억,,238377,N,N,0,N,00,N
20241115,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4770,50,2,1.06,1665946045,360892,30.23,4695,4855,4480,6130,3305,4720,4616.00,1.56,0,80234,5596,5157,4931,4492,4266,5045,4380,76,1410,500,3020,5,1,15246000,727,55.47,0.97,12,2.37,86.00,4917.00,10000,20240710,-52.30,2685,20231110,77.65,10000,-52.30,20240710,2685,77.65,20240124,10000,-52.30,20240710,2685,77.65,20240124,4.30,N,017510,500,76 억,,238377,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 4800 5 2 0.10 990238915 205996 47.62 4780 4855 4735 6230 3360 4795 4807.12 2.32 0 7453 5085 4940 4710 4565 4335 5012 4637 76 1435 500 3060 5 1 15246000 732 55.81 0.98 12 1.35 86.00 4917.00 10000 20240710 -52.00 2685 20231110 78.77 10000 -52.00 20240710 2685 78.77 20240124 10000 -52.00 20240710 2685 78.77 20240124 4.41 N 017510 500 76 억 354058 N N 0 N 00 N
3 20241118 150315 57 100.00 KOSDAQ 금속 N N N N N 4795 0 3 0.00 844971210 175653 40.60 4780 4855 4735 6230 3360 4795 4810.50 2.32 0 2937 5085 4940 4710 4565 4335 5012 4637 76 1435 500 3060 5 1 15246000 731 55.76 0.98 12 1.15 86.00 4917.00 10000 20240710 -52.05 2685 20231110 78.58 10000 -52.05 20240710 2685 78.58 20240124 10000 -52.05 20240710 2685 78.58 20240124 4.41 N 017510 500 76 억 354058 N N 0 N 00 N
4 20241118 140315 57 100.00 KOSDAQ 금속 N N N N N 4805 10 2 0.21 772981825 160643 37.13 4780 4855 4735 6230 3360 4795 4811.85 2.32 0 1957 5085 4940 4710 4565 4335 5012 4637 76 1435 500 3060 5 1 15246000 733 55.87 0.98 12 1.05 86.00 4917.00 10000 20240710 -51.95 2685 20231110 78.96 10000 -51.95 20240710 2685 78.96 20240124 10000 -51.95 20240710 2685 78.96 20240124 4.41 N 017510 500 76 억 354058 N N 0 N 00 N
5 20241118 130314 57 100.00 KOSDAQ 금속 N N N N N 4815 20 2 0.42 709631050 147442 34.08 4780 4855 4735 6230 3360 4795 4813.01 2.32 0 3962 5085 4940 4710 4565 4335 5012 4637 76 1435 500 3060 5 1 15246000 734 55.99 0.98 12 0.97 86.00 4917.00 10000 20240710 -51.85 2685 20231110 79.33 10000 -51.85 20240710 2685 79.33 20240124 10000 -51.85 20240710 2685 79.33 20240124 4.41 N 017510 500 76 억 354058 N N 0 N 00 N
6 20241118 120316 57 100.00 KOSDAQ 금속 N N N N N 4820 25 2 0.52 608785205 126444 29.23 4780 4855 4735 6230 3360 4795 4814.74 2.32 0 13094 5085 4940 4710 4565 4335 5012 4637 76 1435 500 3060 5 1 15246000 735 56.05 0.98 12 0.83 86.00 4917.00 10000 20240710 -51.80 2685 20231110 79.52 10000 -51.80 20240710 2685 79.52 20240124 10000 -51.80 20240710 2685 79.52 20240124 4.41 N 017510 500 76 억 354058 N N 0 N 00 N
7 20241118 110315 57 100.00 KOSDAQ 금속 N N N N N 4790 -5 5 -0.10 500876575 104085 24.06 4780 4855 4735 6230 3360 4795 4812.27 2.32 0 6896 5085 4940 4710 4565 4335 5012 4637 76 1435 500 3060 5 1 15246000 730 55.70 0.97 12 0.68 86.00 4917.00 10000 20240710 -52.10 2685 20231110 78.40 10000 -52.10 20240710 2685 78.40 20240124 10000 -52.10 20240710 2685 78.40 20240124 4.41 N 017510 500 76 억 354058 N N 0 N 00 N
8 20241118 100316 57 100.00 KOSDAQ 금속 N N N N N 4830 35 2 0.73 366749950 76264 17.63 4780 4850 4735 6230 3360 4795 4809.05 2.32 0 19893 5085 4940 4710 4565 4335 5012 4637 76 1435 500 3060 5 1 15246000 736 56.16 0.98 12 0.50 86.00 4917.00 10000 20240710 -51.70 2685 20231110 79.89 10000 -51.70 20240710 2685 79.89 20240124 10000 -51.70 20240710 2685 79.89 20240124 4.41 N 017510 500 76 억 354058 N N 0 N 00 N
9 20241118 090312 57 100.00 KOSDAQ 금속 N N N N N 4750 -45 5 -0.94 64006415 13402 3.10 4780 4815 4745 6230 3360 4795 4775.11 2.32 0 -3242 5085 4940 4710 4565 4335 5012 4637 76 1435 500 3060 5 1 15246000 724 55.23 0.97 12 0.09 86.00 4917.00 10000 20240710 -52.50 2685 20231110 76.91 10000 -52.50 20240710 2685 76.91 20240124 10000 -52.50 20240710 2685 76.91 20240124 4.41 N 017510 500 76 억 354058 N N 0 N 00 N
10 20241115 160321 57 100.00 KOSDAQ 금속 N N N N N 4795 75 2 1.59 1960375435 422106 35.35 4695 4855 4480 6130 3305 4720 4644.07 1.56 0 113030 5596 5157 4931 4492 4266 5045 4380 76 1410 500 3020 5 1 15246000 731 55.76 0.98 12 2.77 86.00 4917.00 10000 20240710 -52.05 2685 20231110 78.58 10000 -52.05 20240710 2685 78.58 20240124 10000 -52.05 20240710 2685 78.58 20240124 4.30 N 017510 500 76 억 238377 N N 0 N 00 N
11 20241115 150328 57 100.00 KOSDAQ 금속 N N N N N 4800 80 2 1.69 1857707945 400697 33.56 4695 4855 4480 6130 3305 4720 4636.05 1.56 0 105024 5596 5157 4931 4492 4266 5045 4380 76 1410 500 3020 5 1 15246000 732 55.81 0.98 12 2.63 86.00 4917.00 10000 20240710 -52.00 2685 20231110 78.77 10000 -52.00 20240710 2685 78.77 20240124 10000 -52.00 20240710 2685 78.77 20240124 4.30 N 017510 500 76 억 238377 N N 0 N 00 N
12 20241115 140326 57 100.00 KOSDAQ 금속 N N N N N 4770 50 2 1.06 1665946045 360892 30.23 4695 4855 4480 6130 3305 4720 4616.00 1.56 0 80234 5596 5157 4931 4492 4266 5045 4380 76 1410 500 3020 5 1 15246000 727 55.47 0.97 12 2.37 86.00 4917.00 10000 20240710 -52.30 2685 20231110 77.65 10000 -52.30 20240710 2685 77.65 20240124 10000 -52.30 20240710 2685 77.65 20240124 4.30 N 017510 500 76 억 238377 N N 0 N 00 N