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
021040/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
20241118,160325,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1320,-90,5,-6.38,123631070,94114,834.20,1410,1410,1271,1833,987,1410,1313.63,0.17,0,71,1483,1446,1423,1386,1363,1435,1375,543,423,2500,950,1,1,21704774,287,-7.14,0.45,12,0.43,-185.00,2910.00,2500,20231213,-47.20,1271,20241118,3.86,2257,-41.52,20240228,1271,3.86,20241118,5000,-73.60,20231213,1271,3.86,20241118,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N
20241118,150327,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1301,-109,5,-7.73,117043033,89065,789.44,1410,1410,1271,1833,987,1410,1314.13,0.17,0,71,1483,1446,1423,1386,1363,1435,1375,543,423,2500,950,1,1,21704774,282,-7.03,0.45,12,0.41,-185.00,2910.00,2500,20231213,-47.96,1271,20241118,2.36,2257,-42.36,20240228,1271,2.36,20241118,5000,-73.98,20231213,1271,2.36,20241118,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N
20241118,140328,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1317,-93,5,-6.60,111759204,85030,753.68,1410,1410,1271,1833,987,1410,1314.35,0.17,0,81,1483,1446,1423,1386,1363,1435,1375,543,423,2500,950,1,1,21704774,286,-7.12,0.45,12,0.39,-185.00,2910.00,2500,20231213,-47.32,1271,20241118,3.62,2257,-41.65,20240228,1271,3.62,20241118,5000,-73.66,20231213,1271,3.62,20241118,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N
20241118,130326,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1318,-92,5,-6.52,104459993,79444,704.17,1410,1410,1271,1833,987,1410,1314.89,0.17,0,1998,1483,1446,1423,1386,1363,1435,1375,543,423,2500,950,1,1,21704774,286,-7.12,0.45,12,0.37,-185.00,2910.00,2500,20231213,-47.28,1271,20241118,3.70,2257,-41.60,20240228,1271,3.70,20241118,5000,-73.64,20231213,1271,3.70,20241118,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N
20241118,120327,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1318,-92,5,-6.52,98953428,75250,666.99,1410,1410,1271,1833,987,1410,1315.00,0.17,0,2130,1483,1446,1423,1386,1363,1435,1375,543,423,2500,950,1,1,21704774,286,-7.12,0.45,12,0.35,-185.00,2910.00,2500,20231213,-47.28,1271,20241118,3.70,2257,-41.60,20240228,1271,3.70,20241118,5000,-73.64,20231213,1271,3.70,20241118,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N
20241118,110328,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1324,-86,5,-6.10,50208878,38296,339.44,1410,1410,1271,1833,987,1410,1311.07,0.17,0,1555,1483,1446,1423,1386,1363,1435,1375,543,423,2500,950,1,1,21704774,287,-7.16,0.45,12,0.18,-185.00,2910.00,2500,20231213,-47.04,1271,20241118,4.17,2257,-41.34,20240228,1271,4.17,20241118,5000,-73.52,20231213,1271,4.17,20241118,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N
20241118,100328,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1309,-101,5,-7.16,21814160,16746,148.43,1410,1410,1271,1833,987,1410,1302.65,0.17,0,1675,1483,1446,1423,1386,1363,1435,1375,543,423,2500,950,1,1,21704774,284,-7.08,0.45,12,0.08,-185.00,2910.00,2500,20231213,-47.64,1271,20241118,2.99,2257,-42.00,20240228,1271,2.99,20241118,5000,-73.82,20231213,1271,2.99,20241118,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N
20241118,090324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,0,3,0.00,4230,3,0.03,1410,1410,1410,1833,987,1410,1410.00,0.17,0,0,1483,1446,1423,1386,1363,1435,1375,543,423,2500,950,1,1,21704774,306,-7.62,0.48,12,0.00,-185.00,2910.00,2500,20231213,-43.60,1400,20241115,0.71,2257,-37.53,20240228,1400,0.71,20241115,5000,-71.80,20231213,1400,0.71,20241115,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N
20241115,160334,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1410,-50,5,-3.42,15745665,11113,244.78,1460,1460,1400,1898,1022,1460,1416.87,0.17,0,-14,1516,1488,1454,1426,1392,1471,1409,543,438,2500,990,1,1,21704774,306,-7.62,0.48,12,0.05,-185.00,2910.00,2500,20231213,-43.60,1400,20241115,0.71,2257,-37.53,20240228,1400,0.71,20241115,5000,-71.80,20231213,1400,0.71,20241115,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N
20241115,150342,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1418,-42,5,-2.88,13197650,9305,204.96,1460,1460,1400,1898,1022,1460,1418.34,0.17,0,858,1516,1488,1454,1426,1392,1471,1409,543,438,2500,990,1,1,21704774,308,-7.66,0.49,12,0.04,-185.00,2910.00,2500,20231213,-43.28,1400,20241115,1.29,2257,-37.17,20240228,1400,1.29,20241115,5000,-71.64,20231213,1400,1.29,20241115,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N
20241115,140339,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1418,-42,5,-2.88,8579538,6026,132.73,1460,1460,1400,1898,1022,1460,1423.75,0.17,0,471,1516,1488,1454,1426,1392,1471,1409,543,438,2500,990,1,1,21704774,308,-7.66,0.49,12,0.03,-185.00,2910.00,2500,20231213,-43.28,1400,20241115,1.29,2257,-37.17,20240228,1400,1.29,20241115,5000,-71.64,20231213,1400,1.29,20241115,0.23,N,021040,2500,542 억,,37050,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 160325 57 100.00 KOSDAQ 신저가 금속 N N N N N 1320 -90 5 -6.38 123631070 94114 834.20 1410 1410 1271 1833 987 1410 1313.63 0.17 0 71 1483 1446 1423 1386 1363 1435 1375 543 423 2500 950 1 1 21704774 287 -7.14 0.45 12 0.43 -185.00 2910.00 2500 20231213 -47.20 1271 20241118 3.86 2257 -41.52 20240228 1271 3.86 20241118 5000 -73.60 20231213 1271 3.86 20241118 0.23 N 021040 2500 542 억 37050 N N 0 N 00 N
3 20241118 150327 57 100.00 KOSDAQ 신저가 금속 N N N N N 1301 -109 5 -7.73 117043033 89065 789.44 1410 1410 1271 1833 987 1410 1314.13 0.17 0 71 1483 1446 1423 1386 1363 1435 1375 543 423 2500 950 1 1 21704774 282 -7.03 0.45 12 0.41 -185.00 2910.00 2500 20231213 -47.96 1271 20241118 2.36 2257 -42.36 20240228 1271 2.36 20241118 5000 -73.98 20231213 1271 2.36 20241118 0.23 N 021040 2500 542 억 37050 N N 0 N 00 N
4 20241118 140328 57 100.00 KOSDAQ 신저가 금속 N N N N N 1317 -93 5 -6.60 111759204 85030 753.68 1410 1410 1271 1833 987 1410 1314.35 0.17 0 81 1483 1446 1423 1386 1363 1435 1375 543 423 2500 950 1 1 21704774 286 -7.12 0.45 12 0.39 -185.00 2910.00 2500 20231213 -47.32 1271 20241118 3.62 2257 -41.65 20240228 1271 3.62 20241118 5000 -73.66 20231213 1271 3.62 20241118 0.23 N 021040 2500 542 억 37050 N N 0 N 00 N
5 20241118 130326 57 100.00 KOSDAQ 신저가 금속 N N N N N 1318 -92 5 -6.52 104459993 79444 704.17 1410 1410 1271 1833 987 1410 1314.89 0.17 0 1998 1483 1446 1423 1386 1363 1435 1375 543 423 2500 950 1 1 21704774 286 -7.12 0.45 12 0.37 -185.00 2910.00 2500 20231213 -47.28 1271 20241118 3.70 2257 -41.60 20240228 1271 3.70 20241118 5000 -73.64 20231213 1271 3.70 20241118 0.23 N 021040 2500 542 억 37050 N N 0 N 00 N
6 20241118 120327 57 100.00 KOSDAQ 신저가 금속 N N N N N 1318 -92 5 -6.52 98953428 75250 666.99 1410 1410 1271 1833 987 1410 1315.00 0.17 0 2130 1483 1446 1423 1386 1363 1435 1375 543 423 2500 950 1 1 21704774 286 -7.12 0.45 12 0.35 -185.00 2910.00 2500 20231213 -47.28 1271 20241118 3.70 2257 -41.60 20240228 1271 3.70 20241118 5000 -73.64 20231213 1271 3.70 20241118 0.23 N 021040 2500 542 억 37050 N N 0 N 00 N
7 20241118 110328 57 100.00 KOSDAQ 신저가 금속 N N N N N 1324 -86 5 -6.10 50208878 38296 339.44 1410 1410 1271 1833 987 1410 1311.07 0.17 0 1555 1483 1446 1423 1386 1363 1435 1375 543 423 2500 950 1 1 21704774 287 -7.16 0.45 12 0.18 -185.00 2910.00 2500 20231213 -47.04 1271 20241118 4.17 2257 -41.34 20240228 1271 4.17 20241118 5000 -73.52 20231213 1271 4.17 20241118 0.23 N 021040 2500 542 억 37050 N N 0 N 00 N
8 20241118 100328 57 100.00 KOSDAQ 신저가 금속 N N N N N 1309 -101 5 -7.16 21814160 16746 148.43 1410 1410 1271 1833 987 1410 1302.65 0.17 0 1675 1483 1446 1423 1386 1363 1435 1375 543 423 2500 950 1 1 21704774 284 -7.08 0.45 12 0.08 -185.00 2910.00 2500 20231213 -47.64 1271 20241118 2.99 2257 -42.00 20240228 1271 2.99 20241118 5000 -73.82 20231213 1271 2.99 20241118 0.23 N 021040 2500 542 억 37050 N N 0 N 00 N
9 20241118 090324 57 100.00 KOSDAQ 금속 N N N N N 1410 0 3 0.00 4230 3 0.03 1410 1410 1410 1833 987 1410 1410.00 0.17 0 0 1483 1446 1423 1386 1363 1435 1375 543 423 2500 950 1 1 21704774 306 -7.62 0.48 12 0.00 -185.00 2910.00 2500 20231213 -43.60 1400 20241115 0.71 2257 -37.53 20240228 1400 0.71 20241115 5000 -71.80 20231213 1400 0.71 20241115 0.23 N 021040 2500 542 억 37050 N N 0 N 00 N
10 20241115 160334 57 100.00 KOSDAQ 신저가 금속 N N N N N 1410 -50 5 -3.42 15745665 11113 244.78 1460 1460 1400 1898 1022 1460 1416.87 0.17 0 -14 1516 1488 1454 1426 1392 1471 1409 543 438 2500 990 1 1 21704774 306 -7.62 0.48 12 0.05 -185.00 2910.00 2500 20231213 -43.60 1400 20241115 0.71 2257 -37.53 20240228 1400 0.71 20241115 5000 -71.80 20231213 1400 0.71 20241115 0.23 N 021040 2500 542 억 37050 N N 0 N 00 N
11 20241115 150342 57 100.00 KOSDAQ 신저가 금속 N N N N N 1418 -42 5 -2.88 13197650 9305 204.96 1460 1460 1400 1898 1022 1460 1418.34 0.17 0 858 1516 1488 1454 1426 1392 1471 1409 543 438 2500 990 1 1 21704774 308 -7.66 0.49 12 0.04 -185.00 2910.00 2500 20231213 -43.28 1400 20241115 1.29 2257 -37.17 20240228 1400 1.29 20241115 5000 -71.64 20231213 1400 1.29 20241115 0.23 N 021040 2500 542 억 37050 N N 0 N 00 N
12 20241115 140339 57 100.00 KOSDAQ 신저가 금속 N N N N N 1418 -42 5 -2.88 8579538 6026 132.73 1460 1460 1400 1898 1022 1460 1423.75 0.17 0 471 1516 1488 1454 1426 1392 1471 1409 543 438 2500 990 1 1 21704774 308 -7.66 0.49 12 0.03 -185.00 2910.00 2500 20231213 -43.28 1400 20241115 1.29 2257 -37.17 20240228 1400 1.29 20241115 5000 -71.64 20231213 1400 1.29 20241115 0.23 N 021040 2500 542 억 37050 N N 0 N 00 N