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
024880/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
20241118,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,-50,5,-1.40,443262500,125157,63.90,3560,3635,3480,4625,2495,3560,3541.67,0.98,0,29522,3733,3646,3528,3441,3323,3690,3485,103,1065,500,2490,5,1,20682798,726,3.59,0.34,12,0.61,977.00,10453.00,6100,20240718,-42.46,3410,20241115,2.93,6100,-42.46,20240718,3410,2.93,20241115,6100,-42.46,20240718,3410,2.93,20241115,2.21,N,024880,500,103 억,,201921,N,N,19,N,00,N
20241118,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,-50,5,-1.40,346206070,97391,49.73,3560,3635,3485,4625,2495,3560,3554.81,0.98,0,24900,3733,3646,3528,3441,3323,3690,3485,103,1065,500,2490,5,1,20682798,726,3.59,0.34,12,0.47,977.00,10453.00,6100,20240718,-42.46,3410,20241115,2.93,6100,-42.46,20240718,3410,2.93,20241115,6100,-42.46,20240718,3410,2.93,20241115,2.21,N,024880,500,103 억,,201921,N,N,29,N,00,N
20241118,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3560,0,3,0.00,227611250,63589,32.47,3560,3635,3540,4625,2495,3560,3579.41,0.98,0,22933,3733,3646,3528,3441,3323,3690,3485,103,1065,500,2490,5,1,20682798,736,3.64,0.34,12,0.31,977.00,10453.00,6100,20240718,-41.64,3410,20241115,4.40,6100,-41.64,20240718,3410,4.40,20241115,6100,-41.64,20240718,3410,4.40,20241115,2.21,N,024880,500,103 억,,201921,N,N,29,N,00,N
20241118,130337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3570,10,2,0.28,183383290,51141,26.11,3560,3635,3545,4625,2495,3560,3585.84,0.98,0,24178,3733,3646,3528,3441,3323,3690,3485,103,1065,500,2490,5,1,20682798,738,3.65,0.34,12,0.25,977.00,10453.00,6100,20240718,-41.48,3410,20241115,4.69,6100,-41.48,20240718,3410,4.69,20241115,6100,-41.48,20240718,3410,4.69,20241115,2.21,N,024880,500,103 억,,201921,N,N,29,N,00,N
20241118,120339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3595,35,2,0.98,155961970,43467,22.19,3560,3635,3545,4625,2495,3560,3588.05,0.98,0,20948,3733,3646,3528,3441,3323,3690,3485,103,1065,500,2490,5,1,20682798,744,3.68,0.34,12,0.21,977.00,10453.00,6100,20240718,-41.07,3410,20241115,5.43,6100,-41.07,20240718,3410,5.43,20241115,6100,-41.07,20240718,3410,5.43,20241115,2.21,N,024880,500,103 억,,201921,N,N,29,N,00,N
20241118,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3585,25,2,0.70,123471700,34388,17.56,3560,3635,3545,4625,2495,3560,3590.55,0.98,0,15106,3733,3646,3528,3441,3323,3690,3485,103,1065,500,2490,5,1,20682798,741,3.67,0.34,12,0.17,977.00,10453.00,6100,20240718,-41.23,3410,20241115,5.13,6100,-41.23,20240718,3410,5.13,20241115,6100,-41.23,20240718,3410,5.13,20241115,2.21,N,024880,500,103 억,,201921,N,N,29,N,00,N
20241118,100338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3630,70,2,1.97,50256785,14028,7.16,3560,3635,3545,4625,2495,3560,3582.61,0.98,0,4906,3733,3646,3528,3441,3323,3690,3485,103,1065,500,2490,5,1,20682798,751,3.72,0.35,12,0.07,977.00,10453.00,6100,20240718,-40.49,3410,20241115,6.45,6100,-40.49,20240718,3410,6.45,20241115,6100,-40.49,20240718,3410,6.45,20241115,2.21,N,024880,500,103 억,,201921,N,N,29,N,00,N
20241118,090334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3575,15,2,0.42,13677960,3842,1.96,3560,3575,3545,4625,2495,3560,3560.11,0.98,0,-125,3733,3646,3528,3441,3323,3690,3485,103,1065,500,2490,5,1,20682798,739,3.66,0.34,12,0.02,977.00,10453.00,6100,20240718,-41.39,3410,20241115,4.84,6100,-41.39,20240718,3410,4.84,20241115,6100,-41.39,20240718,3410,4.84,20241115,2.21,N,024880,500,103 억,,201921,N,N,29,N,00,N
20241115,160345,54,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3560,75,2,2.15,687989565,195672,38.92,3455,3615,3410,4530,2440,3485,3515.87,0.65,0,68769,3975,3730,3585,3340,3195,3657,3267,103,1045,500,2430,5,1,20682798,736,3.64,0.34,12,0.95,977.00,10453.00,6100,20240718,-41.64,3410,20241115,4.40,6100,-41.64,20240718,3410,4.40,20241115,6100,-41.64,20240718,3410,4.40,20241115,2.41,N,024880,500,103 억,,133609,N,N,29,N,01,N
20241115,150353,54,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3565,80,2,2.30,581484355,165453,32.91,3455,3615,3410,4530,2440,3485,3514.50,0.65,0,58120,3975,3730,3585,3340,3195,3657,3267,103,1045,500,2430,5,1,20682798,737,3.65,0.34,12,0.80,977.00,10453.00,6100,20240718,-41.56,3410,20241115,4.55,6100,-41.56,20240718,3410,4.55,20241115,6100,-41.56,20240718,3410,4.55,20241115,2.41,N,024880,500,103 억,,133609,N,N,0,N,01,N
20241115,140350,54,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3615,130,2,3.73,371612185,106378,21.16,3455,3615,3410,4530,2440,3485,3493.32,0.65,0,32402,3975,3730,3585,3340,3195,3657,3267,103,1045,500,2430,5,1,20682798,748,3.70,0.35,12,0.51,977.00,10453.00,6100,20240718,-40.74,3410,20241115,6.01,6100,-40.74,20240718,3410,6.01,20241115,6100,-40.74,20240718,3410,6.01,20241115,2.41,N,024880,500,103 억,,133609,N,N,0,N,01,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 160336 57 100.00 KOSDAQ 금속 N N N N N 3510 -50 5 -1.40 443262500 125157 63.90 3560 3635 3480 4625 2495 3560 3541.67 0.98 0 29522 3733 3646 3528 3441 3323 3690 3485 103 1065 500 2490 5 1 20682798 726 3.59 0.34 12 0.61 977.00 10453.00 6100 20240718 -42.46 3410 20241115 2.93 6100 -42.46 20240718 3410 2.93 20241115 6100 -42.46 20240718 3410 2.93 20241115 2.21 N 024880 500 103 억 201921 N N 19 N 00 N
3 20241118 150338 57 100.00 KOSDAQ 금속 N N N N N 3510 -50 5 -1.40 346206070 97391 49.73 3560 3635 3485 4625 2495 3560 3554.81 0.98 0 24900 3733 3646 3528 3441 3323 3690 3485 103 1065 500 2490 5 1 20682798 726 3.59 0.34 12 0.47 977.00 10453.00 6100 20240718 -42.46 3410 20241115 2.93 6100 -42.46 20240718 3410 2.93 20241115 6100 -42.46 20240718 3410 2.93 20241115 2.21 N 024880 500 103 억 201921 N N 29 N 00 N
4 20241118 140338 57 100.00 KOSDAQ 금속 N N N N N 3560 0 3 0.00 227611250 63589 32.47 3560 3635 3540 4625 2495 3560 3579.41 0.98 0 22933 3733 3646 3528 3441 3323 3690 3485 103 1065 500 2490 5 1 20682798 736 3.64 0.34 12 0.31 977.00 10453.00 6100 20240718 -41.64 3410 20241115 4.40 6100 -41.64 20240718 3410 4.40 20241115 6100 -41.64 20240718 3410 4.40 20241115 2.21 N 024880 500 103 억 201921 N N 29 N 00 N
5 20241118 130337 57 100.00 KOSDAQ 금속 N N N N N 3570 10 2 0.28 183383290 51141 26.11 3560 3635 3545 4625 2495 3560 3585.84 0.98 0 24178 3733 3646 3528 3441 3323 3690 3485 103 1065 500 2490 5 1 20682798 738 3.65 0.34 12 0.25 977.00 10453.00 6100 20240718 -41.48 3410 20241115 4.69 6100 -41.48 20240718 3410 4.69 20241115 6100 -41.48 20240718 3410 4.69 20241115 2.21 N 024880 500 103 억 201921 N N 29 N 00 N
6 20241118 120339 57 100.00 KOSDAQ 금속 N N N N N 3595 35 2 0.98 155961970 43467 22.19 3560 3635 3545 4625 2495 3560 3588.05 0.98 0 20948 3733 3646 3528 3441 3323 3690 3485 103 1065 500 2490 5 1 20682798 744 3.68 0.34 12 0.21 977.00 10453.00 6100 20240718 -41.07 3410 20241115 5.43 6100 -41.07 20240718 3410 5.43 20241115 6100 -41.07 20240718 3410 5.43 20241115 2.21 N 024880 500 103 억 201921 N N 29 N 00 N
7 20241118 110339 57 100.00 KOSDAQ 금속 N N N N N 3585 25 2 0.70 123471700 34388 17.56 3560 3635 3545 4625 2495 3560 3590.55 0.98 0 15106 3733 3646 3528 3441 3323 3690 3485 103 1065 500 2490 5 1 20682798 741 3.67 0.34 12 0.17 977.00 10453.00 6100 20240718 -41.23 3410 20241115 5.13 6100 -41.23 20240718 3410 5.13 20241115 6100 -41.23 20240718 3410 5.13 20241115 2.21 N 024880 500 103 억 201921 N N 29 N 00 N
8 20241118 100338 57 100.00 KOSDAQ 금속 N N N N N 3630 70 2 1.97 50256785 14028 7.16 3560 3635 3545 4625 2495 3560 3582.61 0.98 0 4906 3733 3646 3528 3441 3323 3690 3485 103 1065 500 2490 5 1 20682798 751 3.72 0.35 12 0.07 977.00 10453.00 6100 20240718 -40.49 3410 20241115 6.45 6100 -40.49 20240718 3410 6.45 20241115 6100 -40.49 20240718 3410 6.45 20241115 2.21 N 024880 500 103 억 201921 N N 29 N 00 N
9 20241118 090334 57 100.00 KOSDAQ 금속 N N N N N 3575 15 2 0.42 13677960 3842 1.96 3560 3575 3545 4625 2495 3560 3560.11 0.98 0 -125 3733 3646 3528 3441 3323 3690 3485 103 1065 500 2490 5 1 20682798 739 3.66 0.34 12 0.02 977.00 10453.00 6100 20240718 -41.39 3410 20241115 4.84 6100 -41.39 20240718 3410 4.84 20241115 6100 -41.39 20240718 3410 4.84 20241115 2.21 N 024880 500 103 억 201921 N N 29 N 00 N
10 20241115 160345 54 100.00 KOSDAQ 신저가 금속 N N N N N 3560 75 2 2.15 687989565 195672 38.92 3455 3615 3410 4530 2440 3485 3515.87 0.65 0 68769 3975 3730 3585 3340 3195 3657 3267 103 1045 500 2430 5 1 20682798 736 3.64 0.34 12 0.95 977.00 10453.00 6100 20240718 -41.64 3410 20241115 4.40 6100 -41.64 20240718 3410 4.40 20241115 6100 -41.64 20240718 3410 4.40 20241115 2.41 N 024880 500 103 억 133609 N N 29 N 01 N
11 20241115 150353 54 100.00 KOSDAQ 신저가 금속 N N N N N 3565 80 2 2.30 581484355 165453 32.91 3455 3615 3410 4530 2440 3485 3514.50 0.65 0 58120 3975 3730 3585 3340 3195 3657 3267 103 1045 500 2430 5 1 20682798 737 3.65 0.34 12 0.80 977.00 10453.00 6100 20240718 -41.56 3410 20241115 4.55 6100 -41.56 20240718 3410 4.55 20241115 6100 -41.56 20240718 3410 4.55 20241115 2.41 N 024880 500 103 억 133609 N N 0 N 01 N
12 20241115 140350 54 100.00 KOSDAQ 신저가 금속 N N N N N 3615 130 2 3.73 371612185 106378 21.16 3455 3615 3410 4530 2440 3485 3493.32 0.65 0 32402 3975 3730 3585 3340 3195 3657 3267 103 1045 500 2430 5 1 20682798 748 3.70 0.35 12 0.51 977.00 10453.00 6100 20240718 -40.74 3410 20241115 6.01 6100 -40.74 20240718 3410 6.01 20241115 6100 -40.74 20240718 3410 6.01 20241115 2.41 N 024880 500 103 억 133609 N N 0 N 01 N