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
018310/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
20241118,160317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20750,100,2,0.48,219819550,10578,39.27,20450,21050,20250,26800,14500,20650,20780.82,3.08,0,-3588,21550,21100,20350,19900,19150,21325,20125,74,6150,500,15280,50,1,14700000,3050,2.56,0.53,12,0.07,8121.00,39443.00,28950,20241007,-28.32,15070,20240105,37.69,28950,-28.32,20241007,15070,37.69,20240105,28950,-28.32,20241007,15070,37.69,20240105,0.88,N,018310,500,73 억,,452096,N,N,56,N,00,N
20241118,150319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20750,100,2,0.48,205327650,9881,36.69,20450,21050,20250,26800,14500,20650,20780.05,3.08,0,-3248,21550,21100,20350,19900,19150,21325,20125,74,6150,500,15280,50,1,14700000,3050,2.56,0.53,12,0.07,8121.00,39443.00,28950,20241007,-28.32,15070,20240105,37.69,28950,-28.32,20241007,15070,37.69,20240105,28950,-28.32,20241007,15070,37.69,20240105,0.88,N,018310,500,73 억,,452096,N,N,52,N,00,N
20241118,140320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20800,150,2,0.73,186373050,8970,33.30,20450,21050,20250,26800,14500,20650,20777.37,3.08,0,-3055,21550,21100,20350,19900,19150,21325,20125,74,6150,500,15280,50,1,14700000,3058,2.56,0.53,12,0.06,8121.00,39443.00,28950,20241007,-28.15,15070,20240105,38.02,28950,-28.15,20241007,15070,38.02,20240105,28950,-28.15,20241007,15070,38.02,20240105,0.88,N,018310,500,73 억,,452096,N,N,52,N,00,N
20241118,130319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20750,100,2,0.48,171901950,8277,30.73,20450,21050,20250,26800,14500,20650,20768.63,3.08,0,-2724,21550,21100,20350,19900,19150,21325,20125,74,6150,500,15280,50,1,14700000,3050,2.56,0.53,12,0.06,8121.00,39443.00,28950,20241007,-28.32,15070,20240105,37.69,28950,-28.32,20241007,15070,37.69,20240105,28950,-28.32,20241007,15070,37.69,20240105,0.88,N,018310,500,73 억,,452096,N,N,52,N,00,N
20241118,120320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20850,200,2,0.97,137730000,6633,24.63,20450,21050,20250,26800,14500,20650,20764.36,3.08,0,-2426,21550,21100,20350,19900,19150,21325,20125,74,6150,500,15280,50,1,14700000,3065,2.57,0.53,12,0.05,8121.00,39443.00,28950,20241007,-27.98,15070,20240105,38.35,28950,-27.98,20241007,15070,38.35,20240105,28950,-27.98,20241007,15070,38.35,20240105,0.88,N,018310,500,73 억,,452096,N,N,52,N,00,N
20241118,110319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,21000,350,2,1.69,123937800,5974,22.18,20450,21050,20250,26800,14500,20650,20746.20,3.08,0,-2020,21550,21100,20350,19900,19150,21325,20125,74,6150,500,15280,50,1,14700000,3087,2.59,0.53,12,0.04,8121.00,39443.00,28950,20241007,-27.46,15070,20240105,39.35,28950,-27.46,20241007,15070,39.35,20240105,28950,-27.46,20241007,15070,39.35,20240105,0.88,N,018310,500,73 억,,452096,N,N,52,N,00,N
20241118,100320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20750,100,2,0.48,83678900,4055,15.06,20450,20900,20250,26800,14500,20650,20635.98,3.08,0,-2297,21550,21100,20350,19900,19150,21325,20125,74,6150,500,15280,50,1,14700000,3050,2.56,0.53,12,0.03,8121.00,39443.00,28950,20241007,-28.32,15070,20240105,37.69,28950,-28.32,20241007,15070,37.69,20240105,28950,-28.32,20241007,15070,37.69,20240105,0.88,N,018310,500,73 억,,452096,N,N,52,N,00,N
20241118,090316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,-200,5,-0.97,3311700,162,0.60,20450,20450,20250,26800,14500,20650,20442.59,3.08,0,-40,21550,21100,20350,19900,19150,21325,20125,74,6150,500,15280,50,1,14700000,3006,2.52,0.52,12,0.00,8121.00,39443.00,28950,20241007,-29.36,15070,20240105,35.70,28950,-29.36,20241007,15070,35.70,20240105,28950,-29.36,20241007,15070,35.70,20240105,0.88,N,018310,500,73 억,,452096,N,N,52,N,00,N
20241115,160326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20650,500,2,2.48,540894380,26931,198.58,19900,20800,19600,26150,14150,20150,20084.43,3.08,0,-138,21016,20582,20216,19782,19416,20800,20000,74,6000,500,14910,50,1,14700000,3036,2.54,0.52,12,0.18,8121.00,39443.00,28950,20241007,-28.67,15070,20240105,37.03,28950,-28.67,20241007,15070,37.03,20240105,28950,-28.67,20241007,15070,37.03,20240105,0.91,N,018310,500,73 억,,452234,N,N,52,N,00,N
20241115,150333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20500,350,2,1.74,514138080,25631,188.99,19900,20800,19600,26150,14150,20150,20059.23,3.08,0,-74,21016,20582,20216,19782,19416,20800,20000,74,6000,500,14910,50,1,14700000,3014,2.52,0.52,12,0.17,8121.00,39443.00,28950,20241007,-29.19,15070,20240105,36.03,28950,-29.19,20241007,15070,36.03,20240105,28950,-29.19,20241007,15070,36.03,20240105,0.91,N,018310,500,73 억,,452234,N,N,14,N,00,N
20241115,140331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20600,450,2,2.23,460450680,23031,169.82,19900,20700,19600,26150,14150,20150,19992.65,3.08,0,630,21016,20582,20216,19782,19416,20800,20000,74,6000,500,14910,50,1,14700000,3028,2.54,0.52,12,0.16,8121.00,39443.00,28950,20241007,-28.84,15070,20240105,36.70,28950,-28.84,20241007,15070,36.70,20240105,28950,-28.84,20241007,15070,36.70,20240105,0.91,N,018310,500,73 억,,452234,N,N,14,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 160317 55 60.00 KOSDAQ 금속 N N N Y 60 N 20750 100 2 0.48 219819550 10578 39.27 20450 21050 20250 26800 14500 20650 20780.82 3.08 0 -3588 21550 21100 20350 19900 19150 21325 20125 74 6150 500 15280 50 1 14700000 3050 2.56 0.53 12 0.07 8121.00 39443.00 28950 20241007 -28.32 15070 20240105 37.69 28950 -28.32 20241007 15070 37.69 20240105 28950 -28.32 20241007 15070 37.69 20240105 0.88 N 018310 500 73 억 452096 N N 56 N 00 N
3 20241118 150319 55 60.00 KOSDAQ 금속 N N N Y 60 N 20750 100 2 0.48 205327650 9881 36.69 20450 21050 20250 26800 14500 20650 20780.05 3.08 0 -3248 21550 21100 20350 19900 19150 21325 20125 74 6150 500 15280 50 1 14700000 3050 2.56 0.53 12 0.07 8121.00 39443.00 28950 20241007 -28.32 15070 20240105 37.69 28950 -28.32 20241007 15070 37.69 20240105 28950 -28.32 20241007 15070 37.69 20240105 0.88 N 018310 500 73 억 452096 N N 52 N 00 N
4 20241118 140320 55 60.00 KOSDAQ 금속 N N N Y 60 N 20800 150 2 0.73 186373050 8970 33.30 20450 21050 20250 26800 14500 20650 20777.37 3.08 0 -3055 21550 21100 20350 19900 19150 21325 20125 74 6150 500 15280 50 1 14700000 3058 2.56 0.53 12 0.06 8121.00 39443.00 28950 20241007 -28.15 15070 20240105 38.02 28950 -28.15 20241007 15070 38.02 20240105 28950 -28.15 20241007 15070 38.02 20240105 0.88 N 018310 500 73 억 452096 N N 52 N 00 N
5 20241118 130319 55 60.00 KOSDAQ 금속 N N N Y 60 N 20750 100 2 0.48 171901950 8277 30.73 20450 21050 20250 26800 14500 20650 20768.63 3.08 0 -2724 21550 21100 20350 19900 19150 21325 20125 74 6150 500 15280 50 1 14700000 3050 2.56 0.53 12 0.06 8121.00 39443.00 28950 20241007 -28.32 15070 20240105 37.69 28950 -28.32 20241007 15070 37.69 20240105 28950 -28.32 20241007 15070 37.69 20240105 0.88 N 018310 500 73 억 452096 N N 52 N 00 N
6 20241118 120320 55 60.00 KOSDAQ 금속 N N N Y 60 N 20850 200 2 0.97 137730000 6633 24.63 20450 21050 20250 26800 14500 20650 20764.36 3.08 0 -2426 21550 21100 20350 19900 19150 21325 20125 74 6150 500 15280 50 1 14700000 3065 2.57 0.53 12 0.05 8121.00 39443.00 28950 20241007 -27.98 15070 20240105 38.35 28950 -27.98 20241007 15070 38.35 20240105 28950 -27.98 20241007 15070 38.35 20240105 0.88 N 018310 500 73 억 452096 N N 52 N 00 N
7 20241118 110319 55 60.00 KOSDAQ 금속 N N N Y 60 N 21000 350 2 1.69 123937800 5974 22.18 20450 21050 20250 26800 14500 20650 20746.20 3.08 0 -2020 21550 21100 20350 19900 19150 21325 20125 74 6150 500 15280 50 1 14700000 3087 2.59 0.53 12 0.04 8121.00 39443.00 28950 20241007 -27.46 15070 20240105 39.35 28950 -27.46 20241007 15070 39.35 20240105 28950 -27.46 20241007 15070 39.35 20240105 0.88 N 018310 500 73 억 452096 N N 52 N 00 N
8 20241118 100320 55 60.00 KOSDAQ 금속 N N N Y 60 N 20750 100 2 0.48 83678900 4055 15.06 20450 20900 20250 26800 14500 20650 20635.98 3.08 0 -2297 21550 21100 20350 19900 19150 21325 20125 74 6150 500 15280 50 1 14700000 3050 2.56 0.53 12 0.03 8121.00 39443.00 28950 20241007 -28.32 15070 20240105 37.69 28950 -28.32 20241007 15070 37.69 20240105 28950 -28.32 20241007 15070 37.69 20240105 0.88 N 018310 500 73 억 452096 N N 52 N 00 N
9 20241118 090316 55 60.00 KOSDAQ 금속 N N N Y 60 N 20450 -200 5 -0.97 3311700 162 0.60 20450 20450 20250 26800 14500 20650 20442.59 3.08 0 -40 21550 21100 20350 19900 19150 21325 20125 74 6150 500 15280 50 1 14700000 3006 2.52 0.52 12 0.00 8121.00 39443.00 28950 20241007 -29.36 15070 20240105 35.70 28950 -29.36 20241007 15070 35.70 20240105 28950 -29.36 20241007 15070 35.70 20240105 0.88 N 018310 500 73 억 452096 N N 52 N 00 N
10 20241115 160326 55 60.00 KOSDAQ 금속 N N N Y 60 N 20650 500 2 2.48 540894380 26931 198.58 19900 20800 19600 26150 14150 20150 20084.43 3.08 0 -138 21016 20582 20216 19782 19416 20800 20000 74 6000 500 14910 50 1 14700000 3036 2.54 0.52 12 0.18 8121.00 39443.00 28950 20241007 -28.67 15070 20240105 37.03 28950 -28.67 20241007 15070 37.03 20240105 28950 -28.67 20241007 15070 37.03 20240105 0.91 N 018310 500 73 억 452234 N N 52 N 00 N
11 20241115 150333 55 60.00 KOSDAQ 금속 N N N Y 60 N 20500 350 2 1.74 514138080 25631 188.99 19900 20800 19600 26150 14150 20150 20059.23 3.08 0 -74 21016 20582 20216 19782 19416 20800 20000 74 6000 500 14910 50 1 14700000 3014 2.52 0.52 12 0.17 8121.00 39443.00 28950 20241007 -29.19 15070 20240105 36.03 28950 -29.19 20241007 15070 36.03 20240105 28950 -29.19 20241007 15070 36.03 20240105 0.91 N 018310 500 73 억 452234 N N 14 N 00 N
12 20241115 140331 55 60.00 KOSDAQ 금속 N N N Y 60 N 20600 450 2 2.23 460450680 23031 169.82 19900 20700 19600 26150 14150 20150 19992.65 3.08 0 630 21016 20582 20216 19782 19416 20800 20000 74 6000 500 14910 50 1 14700000 3028 2.54 0.52 12 0.16 8121.00 39443.00 28950 20241007 -28.84 15070 20240105 36.70 28950 -28.84 20241007 15070 36.70 20240105 28950 -28.84 20241007 15070 36.70 20240105 0.91 N 018310 500 73 억 452234 N N 14 N 00 N