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
024840/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
20241118,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-55,5,-2.37,1951565160,858825,83.85,2325,2330,2230,3020,1630,2325,2272.28,3.03,0,-249548,2461,2392,2256,2187,2051,2427,2222,175,695,500,1480,5,1,34909199,792,1135.00,0.66,12,2.46,2.00,3451.00,4745,20240521,-52.16,1279,20240311,77.48,4745,-52.16,20240521,1279,77.48,20240311,4745,-52.16,20240521,1279,77.48,20240311,5.83,N,024840,500,174 억,,1057044,N,N,0,N,00,N
20241118,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-70,5,-3.01,1784994310,784949,76.64,2325,2330,2230,3020,1630,2325,2273.93,3.03,0,-248517,2461,2392,2256,2187,2051,2427,2222,175,695,500,1480,5,1,34909199,787,1127.50,0.65,12,2.25,2.00,3451.00,4745,20240521,-52.48,1279,20240311,76.31,4745,-52.48,20240521,1279,76.31,20240311,4745,-52.48,20240521,1279,76.31,20240311,5.83,N,024840,500,174 억,,1057044,N,N,0,N,00,N
20241118,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-70,5,-3.01,1632261130,717182,70.02,2325,2330,2230,3020,1630,2325,2275.83,3.03,0,-238821,2461,2392,2256,2187,2051,2427,2222,175,695,500,1480,5,1,34909199,787,1127.50,0.65,12,2.05,2.00,3451.00,4745,20240521,-52.48,1279,20240311,76.31,4745,-52.48,20240521,1279,76.31,20240311,4745,-52.48,20240521,1279,76.31,20240311,5.83,N,024840,500,174 억,,1057044,N,N,0,N,00,N
20241118,130337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-60,5,-2.58,1380204685,605591,59.12,2325,2330,2230,3020,1630,2325,2278.99,3.03,0,-201842,2461,2392,2256,2187,2051,2427,2222,175,695,500,1480,5,1,34909199,791,1132.50,0.66,12,1.73,2.00,3451.00,4745,20240521,-52.27,1279,20240311,77.09,4745,-52.27,20240521,1279,77.09,20240311,4745,-52.27,20240521,1279,77.09,20240311,5.83,N,024840,500,174 억,,1057044,N,N,0,N,00,N
20241118,120338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,-50,5,-2.15,1179594180,516933,50.47,2325,2330,2230,3020,1630,2325,2281.78,3.03,0,-147979,2461,2392,2256,2187,2051,2427,2222,175,695,500,1480,5,1,34909199,794,1137.50,0.66,12,1.48,2.00,3451.00,4745,20240521,-52.05,1279,20240311,77.87,4745,-52.05,20240521,1279,77.87,20240311,4745,-52.05,20240521,1279,77.87,20240311,5.83,N,024840,500,174 억,,1057044,N,N,0,N,00,N
20241118,110338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,-35,5,-1.51,1030841725,451910,44.12,2325,2330,2230,3020,1630,2325,2280.93,3.03,0,-133233,2461,2392,2256,2187,2051,2427,2222,175,695,500,1480,5,1,34909199,799,1145.00,0.66,12,1.29,2.00,3451.00,4745,20240521,-51.74,1279,20240311,79.05,4745,-51.74,20240521,1279,79.05,20240311,4745,-51.74,20240521,1279,79.05,20240311,5.83,N,024840,500,174 억,,1057044,N,N,0,N,00,N
20241118,100337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2285,-40,5,-1.72,675539465,297127,29.01,2325,2330,2230,3020,1630,2325,2273.31,3.03,0,-83513,2461,2392,2256,2187,2051,2427,2222,175,695,500,1480,5,1,34909199,798,1142.50,0.66,12,0.85,2.00,3451.00,4745,20240521,-51.84,1279,20240311,78.66,4745,-51.84,20240521,1279,78.66,20240311,4745,-51.84,20240521,1279,78.66,20240311,5.83,N,024840,500,174 억,,1057044,N,N,0,N,00,N
20241118,090333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-55,5,-2.37,172118770,74918,7.31,2325,2330,2260,3020,1630,2325,2296.87,3.03,0,-25633,2461,2392,2256,2187,2051,2427,2222,175,695,500,1480,5,1,34909199,792,1135.00,0.66,12,0.21,2.00,3451.00,4745,20240521,-52.16,1279,20240311,77.48,4745,-52.16,20240521,1279,77.48,20240311,4745,-52.16,20240521,1279,77.48,20240311,5.83,N,024840,500,174 억,,1057044,N,N,0,N,00,N
20241115,160345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,95,2,4.26,2003803325,908533,105.63,2180,2325,2120,2895,1565,2230,2203.72,2.81,0,76674,2410,2320,2275,2185,2140,2297,2162,175,665,500,1420,5,1,34909199,812,1162.50,0.67,12,2.60,2.00,3451.00,4745,20240521,-51.00,1279,20240311,81.78,4745,-51.00,20240521,1279,81.78,20240311,4745,-51.00,20240521,1279,81.78,20240311,6.08,N,024840,500,174 억,,980986,N,N,0,N,00,N
20241115,150353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,10,2,0.45,1510501600,692681,80.53,2180,2255,2120,2895,1565,2230,2180.65,2.81,0,140927,2410,2320,2275,2185,2140,2297,2162,175,665,500,1420,5,1,34909199,782,1120.00,0.65,12,1.98,2.00,3451.00,4745,20240521,-52.79,1279,20240311,75.14,4745,-52.79,20240521,1279,75.14,20240311,4745,-52.79,20240521,1279,75.14,20240311,6.08,N,024840,500,174 억,,980986,N,N,0,N,00,N
20241115,140350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,10,2,0.45,1254315600,577957,67.19,2180,2245,2120,2895,1565,2230,2170.24,2.81,0,146725,2410,2320,2275,2185,2140,2297,2162,175,665,500,1420,5,1,34909199,782,1120.00,0.65,12,1.66,2.00,3451.00,4745,20240521,-52.79,1279,20240311,75.14,4745,-52.79,20240521,1279,75.14,20240311,4745,-52.79,20240521,1279,75.14,20240311,6.08,N,024840,500,174 억,,980986,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 160335 57 100.00 KOSDAQ 금속 N N N N N 2270 -55 5 -2.37 1951565160 858825 83.85 2325 2330 2230 3020 1630 2325 2272.28 3.03 0 -249548 2461 2392 2256 2187 2051 2427 2222 175 695 500 1480 5 1 34909199 792 1135.00 0.66 12 2.46 2.00 3451.00 4745 20240521 -52.16 1279 20240311 77.48 4745 -52.16 20240521 1279 77.48 20240311 4745 -52.16 20240521 1279 77.48 20240311 5.83 N 024840 500 174 억 1057044 N N 0 N 00 N
3 20241118 150338 57 100.00 KOSDAQ 금속 N N N N N 2255 -70 5 -3.01 1784994310 784949 76.64 2325 2330 2230 3020 1630 2325 2273.93 3.03 0 -248517 2461 2392 2256 2187 2051 2427 2222 175 695 500 1480 5 1 34909199 787 1127.50 0.65 12 2.25 2.00 3451.00 4745 20240521 -52.48 1279 20240311 76.31 4745 -52.48 20240521 1279 76.31 20240311 4745 -52.48 20240521 1279 76.31 20240311 5.83 N 024840 500 174 억 1057044 N N 0 N 00 N
4 20241118 140338 57 100.00 KOSDAQ 금속 N N N N N 2255 -70 5 -3.01 1632261130 717182 70.02 2325 2330 2230 3020 1630 2325 2275.83 3.03 0 -238821 2461 2392 2256 2187 2051 2427 2222 175 695 500 1480 5 1 34909199 787 1127.50 0.65 12 2.05 2.00 3451.00 4745 20240521 -52.48 1279 20240311 76.31 4745 -52.48 20240521 1279 76.31 20240311 4745 -52.48 20240521 1279 76.31 20240311 5.83 N 024840 500 174 억 1057044 N N 0 N 00 N
5 20241118 130337 57 100.00 KOSDAQ 금속 N N N N N 2265 -60 5 -2.58 1380204685 605591 59.12 2325 2330 2230 3020 1630 2325 2278.99 3.03 0 -201842 2461 2392 2256 2187 2051 2427 2222 175 695 500 1480 5 1 34909199 791 1132.50 0.66 12 1.73 2.00 3451.00 4745 20240521 -52.27 1279 20240311 77.09 4745 -52.27 20240521 1279 77.09 20240311 4745 -52.27 20240521 1279 77.09 20240311 5.83 N 024840 500 174 억 1057044 N N 0 N 00 N
6 20241118 120338 57 100.00 KOSDAQ 금속 N N N N N 2275 -50 5 -2.15 1179594180 516933 50.47 2325 2330 2230 3020 1630 2325 2281.78 3.03 0 -147979 2461 2392 2256 2187 2051 2427 2222 175 695 500 1480 5 1 34909199 794 1137.50 0.66 12 1.48 2.00 3451.00 4745 20240521 -52.05 1279 20240311 77.87 4745 -52.05 20240521 1279 77.87 20240311 4745 -52.05 20240521 1279 77.87 20240311 5.83 N 024840 500 174 억 1057044 N N 0 N 00 N
7 20241118 110338 57 100.00 KOSDAQ 금속 N N N N N 2290 -35 5 -1.51 1030841725 451910 44.12 2325 2330 2230 3020 1630 2325 2280.93 3.03 0 -133233 2461 2392 2256 2187 2051 2427 2222 175 695 500 1480 5 1 34909199 799 1145.00 0.66 12 1.29 2.00 3451.00 4745 20240521 -51.74 1279 20240311 79.05 4745 -51.74 20240521 1279 79.05 20240311 4745 -51.74 20240521 1279 79.05 20240311 5.83 N 024840 500 174 억 1057044 N N 0 N 00 N
8 20241118 100337 57 100.00 KOSDAQ 금속 N N N N N 2285 -40 5 -1.72 675539465 297127 29.01 2325 2330 2230 3020 1630 2325 2273.31 3.03 0 -83513 2461 2392 2256 2187 2051 2427 2222 175 695 500 1480 5 1 34909199 798 1142.50 0.66 12 0.85 2.00 3451.00 4745 20240521 -51.84 1279 20240311 78.66 4745 -51.84 20240521 1279 78.66 20240311 4745 -51.84 20240521 1279 78.66 20240311 5.83 N 024840 500 174 억 1057044 N N 0 N 00 N
9 20241118 090333 57 100.00 KOSDAQ 금속 N N N N N 2270 -55 5 -2.37 172118770 74918 7.31 2325 2330 2260 3020 1630 2325 2296.87 3.03 0 -25633 2461 2392 2256 2187 2051 2427 2222 175 695 500 1480 5 1 34909199 792 1135.00 0.66 12 0.21 2.00 3451.00 4745 20240521 -52.16 1279 20240311 77.48 4745 -52.16 20240521 1279 77.48 20240311 4745 -52.16 20240521 1279 77.48 20240311 5.83 N 024840 500 174 억 1057044 N N 0 N 00 N
10 20241115 160345 57 100.00 KOSDAQ 금속 N N N N N 2325 95 2 4.26 2003803325 908533 105.63 2180 2325 2120 2895 1565 2230 2203.72 2.81 0 76674 2410 2320 2275 2185 2140 2297 2162 175 665 500 1420 5 1 34909199 812 1162.50 0.67 12 2.60 2.00 3451.00 4745 20240521 -51.00 1279 20240311 81.78 4745 -51.00 20240521 1279 81.78 20240311 4745 -51.00 20240521 1279 81.78 20240311 6.08 N 024840 500 174 억 980986 N N 0 N 00 N
11 20241115 150353 57 100.00 KOSDAQ 금속 N N N N N 2240 10 2 0.45 1510501600 692681 80.53 2180 2255 2120 2895 1565 2230 2180.65 2.81 0 140927 2410 2320 2275 2185 2140 2297 2162 175 665 500 1420 5 1 34909199 782 1120.00 0.65 12 1.98 2.00 3451.00 4745 20240521 -52.79 1279 20240311 75.14 4745 -52.79 20240521 1279 75.14 20240311 4745 -52.79 20240521 1279 75.14 20240311 6.08 N 024840 500 174 억 980986 N N 0 N 00 N
12 20241115 140350 57 100.00 KOSDAQ 금속 N N N N N 2240 10 2 0.45 1254315600 577957 67.19 2180 2245 2120 2895 1565 2230 2170.24 2.81 0 146725 2410 2320 2275 2185 2140 2297 2162 175 665 500 1420 5 1 34909199 782 1120.00 0.65 12 1.66 2.00 3451.00 4745 20240521 -52.79 1279 20240311 75.14 4745 -52.79 20240521 1279 75.14 20240311 4745 -52.79 20240521 1279 75.14 20240311 6.08 N 024840 500 174 억 980986 N N 0 N 00 N