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
038010/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
20241118,160425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,0,3,0.00,165261400,24399,65.65,6720,6860,6690,8730,4710,6720,6775.76,1.01,0,110,7126,6922,6666,6462,6206,7025,6565,45,2010,500,4830,10,1,9000000,605,2.34,0.52,12,0.27,2876.00,12870.00,10050,20231120,-33.13,6160,20240806,9.09,9920,-32.26,20240621,6160,9.09,20240806,10050,-33.13,20231120,6160,9.09,20240806,2.72,N,038010,500,45 억,,90773,N,N,0,N,00,N
20241118,150427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,20,2,0.30,145201570,21410,57.61,6720,6860,6690,8730,4710,6720,6781.95,1.01,0,-77,7126,6922,6666,6462,6206,7025,6565,45,2010,500,4830,10,1,9000000,607,2.34,0.52,12,0.24,2876.00,12870.00,10050,20231120,-32.94,6160,20240806,9.42,9920,-32.06,20240621,6160,9.42,20240806,10050,-32.94,20231120,6160,9.42,20240806,2.72,N,038010,500,45 억,,90773,N,N,0,N,00,N
20241118,140429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,20,2,0.30,118169020,17394,46.80,6720,6860,6690,8730,4710,6720,6793.67,1.01,0,-382,7126,6922,6666,6462,6206,7025,6565,45,2010,500,4830,10,1,9000000,607,2.34,0.52,12,0.19,2876.00,12870.00,10050,20231120,-32.94,6160,20240806,9.42,9920,-32.06,20240621,6160,9.42,20240806,10050,-32.94,20231120,6160,9.42,20240806,2.72,N,038010,500,45 억,,90773,N,N,0,N,00,N
20241118,130426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,60,2,0.89,98258350,14445,38.87,6720,6860,6690,8730,4710,6720,6802.24,1.01,0,700,7126,6922,6666,6462,6206,7025,6565,45,2010,500,4830,10,1,9000000,610,2.36,0.53,12,0.16,2876.00,12870.00,10050,20231120,-32.54,6160,20240806,10.06,9920,-31.65,20240621,6160,10.06,20240806,10050,-32.54,20231120,6160,10.06,20240806,2.72,N,038010,500,45 억,,90773,N,N,0,N,00,N
20241118,120429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,80,2,1.19,89945020,13219,35.57,6720,6860,6690,8730,4710,6720,6804.22,1.01,0,758,7126,6922,6666,6462,6206,7025,6565,45,2010,500,4830,10,1,9000000,612,2.36,0.53,12,0.15,2876.00,12870.00,10050,20231120,-32.34,6160,20240806,10.39,9920,-31.45,20240621,6160,10.39,20240806,10050,-32.34,20231120,6160,10.39,20240806,2.72,N,038010,500,45 억,,90773,N,N,0,N,00,N
20241118,110428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,100,2,1.49,82815620,12172,32.75,6720,6860,6690,8730,4710,6720,6803.78,1.01,0,1022,7126,6922,6666,6462,6206,7025,6565,45,2010,500,4830,10,1,9000000,614,2.37,0.53,12,0.14,2876.00,12870.00,10050,20231120,-32.14,6160,20240806,10.71,9920,-31.25,20240621,6160,10.71,20240806,10050,-32.14,20231120,6160,10.71,20240806,2.72,N,038010,500,45 억,,90773,N,N,0,N,00,N
20241118,100426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6850,130,2,1.93,65020010,9559,25.72,6720,6860,6690,8730,4710,6720,6801.97,1.01,0,1221,7126,6922,6666,6462,6206,7025,6565,45,2010,500,4830,10,1,9000000,617,2.38,0.53,12,0.11,2876.00,12870.00,10050,20231120,-31.84,6160,20240806,11.20,9920,-30.95,20240621,6160,11.20,20240806,10050,-31.84,20231120,6160,11.20,20240806,2.72,N,038010,500,45 억,,90773,N,N,0,N,00,N
20241118,090423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,40,2,0.60,1015270,151,0.41,6720,6760,6710,8730,4710,6720,6723.64,1.01,0,27,7126,6922,6666,6462,6206,7025,6565,45,2010,500,4830,10,1,9000000,608,2.35,0.53,12,0.00,2876.00,12870.00,10050,20231120,-32.74,6160,20240806,9.74,9920,-31.85,20240621,6160,9.74,20240806,10050,-32.74,20231120,6160,9.74,20240806,2.72,N,038010,500,45 억,,90773,N,N,0,N,00,N
20241115,160437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,100,2,1.51,246711030,37164,168.01,6550,6870,6410,8600,4640,6620,6638.44,0.96,0,3783,6893,6756,6613,6476,6333,6685,6405,45,1980,500,4760,10,1,9000000,605,2.34,0.52,12,0.41,2876.00,12870.00,10050,20231120,-33.13,6160,20240806,9.09,9920,-32.26,20240621,6160,9.09,20240806,10050,-33.13,20231120,6160,9.09,20240806,2.74,N,038010,500,45 억,,86785,N,N,0,N,00,N
20241115,150447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,140,2,2.11,235453720,35493,160.46,6550,6870,6410,8600,4640,6620,6633.81,0.96,0,3787,6893,6756,6613,6476,6333,6685,6405,45,1980,500,4760,10,1,9000000,608,2.35,0.53,12,0.39,2876.00,12870.00,10050,20231120,-32.74,6160,20240806,9.74,9920,-31.85,20240621,6160,9.74,20240806,10050,-32.74,20231120,6160,9.74,20240806,2.74,N,038010,500,45 억,,86785,N,N,0,N,00,N
20241115,140444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6770,150,2,2.27,217853310,32884,148.66,6550,6870,6410,8600,4640,6620,6624.90,0.96,0,3240,6893,6756,6613,6476,6333,6685,6405,45,1980,500,4760,10,1,9000000,609,2.35,0.53,12,0.37,2876.00,12870.00,10050,20231120,-32.64,6160,20240806,9.90,9920,-31.75,20240621,6160,9.90,20240806,10050,-32.64,20231120,6160,9.90,20240806,2.74,N,038010,500,45 억,,86785,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 160425 57 100.00 KOSDAQ 금속 N N N N N 6720 0 3 0.00 165261400 24399 65.65 6720 6860 6690 8730 4710 6720 6775.76 1.01 0 110 7126 6922 6666 6462 6206 7025 6565 45 2010 500 4830 10 1 9000000 605 2.34 0.52 12 0.27 2876.00 12870.00 10050 20231120 -33.13 6160 20240806 9.09 9920 -32.26 20240621 6160 9.09 20240806 10050 -33.13 20231120 6160 9.09 20240806 2.72 N 038010 500 45 억 90773 N N 0 N 00 N
3 20241118 150427 57 100.00 KOSDAQ 금속 N N N N N 6740 20 2 0.30 145201570 21410 57.61 6720 6860 6690 8730 4710 6720 6781.95 1.01 0 -77 7126 6922 6666 6462 6206 7025 6565 45 2010 500 4830 10 1 9000000 607 2.34 0.52 12 0.24 2876.00 12870.00 10050 20231120 -32.94 6160 20240806 9.42 9920 -32.06 20240621 6160 9.42 20240806 10050 -32.94 20231120 6160 9.42 20240806 2.72 N 038010 500 45 억 90773 N N 0 N 00 N
4 20241118 140429 57 100.00 KOSDAQ 금속 N N N N N 6740 20 2 0.30 118169020 17394 46.80 6720 6860 6690 8730 4710 6720 6793.67 1.01 0 -382 7126 6922 6666 6462 6206 7025 6565 45 2010 500 4830 10 1 9000000 607 2.34 0.52 12 0.19 2876.00 12870.00 10050 20231120 -32.94 6160 20240806 9.42 9920 -32.06 20240621 6160 9.42 20240806 10050 -32.94 20231120 6160 9.42 20240806 2.72 N 038010 500 45 억 90773 N N 0 N 00 N
5 20241118 130426 57 100.00 KOSDAQ 금속 N N N N N 6780 60 2 0.89 98258350 14445 38.87 6720 6860 6690 8730 4710 6720 6802.24 1.01 0 700 7126 6922 6666 6462 6206 7025 6565 45 2010 500 4830 10 1 9000000 610 2.36 0.53 12 0.16 2876.00 12870.00 10050 20231120 -32.54 6160 20240806 10.06 9920 -31.65 20240621 6160 10.06 20240806 10050 -32.54 20231120 6160 10.06 20240806 2.72 N 038010 500 45 억 90773 N N 0 N 00 N
6 20241118 120429 57 100.00 KOSDAQ 금속 N N N N N 6800 80 2 1.19 89945020 13219 35.57 6720 6860 6690 8730 4710 6720 6804.22 1.01 0 758 7126 6922 6666 6462 6206 7025 6565 45 2010 500 4830 10 1 9000000 612 2.36 0.53 12 0.15 2876.00 12870.00 10050 20231120 -32.34 6160 20240806 10.39 9920 -31.45 20240621 6160 10.39 20240806 10050 -32.34 20231120 6160 10.39 20240806 2.72 N 038010 500 45 억 90773 N N 0 N 00 N
7 20241118 110428 57 100.00 KOSDAQ 금속 N N N N N 6820 100 2 1.49 82815620 12172 32.75 6720 6860 6690 8730 4710 6720 6803.78 1.01 0 1022 7126 6922 6666 6462 6206 7025 6565 45 2010 500 4830 10 1 9000000 614 2.37 0.53 12 0.14 2876.00 12870.00 10050 20231120 -32.14 6160 20240806 10.71 9920 -31.25 20240621 6160 10.71 20240806 10050 -32.14 20231120 6160 10.71 20240806 2.72 N 038010 500 45 억 90773 N N 0 N 00 N
8 20241118 100426 57 100.00 KOSDAQ 금속 N N N N N 6850 130 2 1.93 65020010 9559 25.72 6720 6860 6690 8730 4710 6720 6801.97 1.01 0 1221 7126 6922 6666 6462 6206 7025 6565 45 2010 500 4830 10 1 9000000 617 2.38 0.53 12 0.11 2876.00 12870.00 10050 20231120 -31.84 6160 20240806 11.20 9920 -30.95 20240621 6160 11.20 20240806 10050 -31.84 20231120 6160 11.20 20240806 2.72 N 038010 500 45 억 90773 N N 0 N 00 N
9 20241118 090423 57 100.00 KOSDAQ 금속 N N N N N 6760 40 2 0.60 1015270 151 0.41 6720 6760 6710 8730 4710 6720 6723.64 1.01 0 27 7126 6922 6666 6462 6206 7025 6565 45 2010 500 4830 10 1 9000000 608 2.35 0.53 12 0.00 2876.00 12870.00 10050 20231120 -32.74 6160 20240806 9.74 9920 -31.85 20240621 6160 9.74 20240806 10050 -32.74 20231120 6160 9.74 20240806 2.72 N 038010 500 45 억 90773 N N 0 N 00 N
10 20241115 160437 57 100.00 KOSDAQ 금속 N N N N N 6720 100 2 1.51 246711030 37164 168.01 6550 6870 6410 8600 4640 6620 6638.44 0.96 0 3783 6893 6756 6613 6476 6333 6685 6405 45 1980 500 4760 10 1 9000000 605 2.34 0.52 12 0.41 2876.00 12870.00 10050 20231120 -33.13 6160 20240806 9.09 9920 -32.26 20240621 6160 9.09 20240806 10050 -33.13 20231120 6160 9.09 20240806 2.74 N 038010 500 45 억 86785 N N 0 N 00 N
11 20241115 150447 57 100.00 KOSDAQ 금속 N N N N N 6760 140 2 2.11 235453720 35493 160.46 6550 6870 6410 8600 4640 6620 6633.81 0.96 0 3787 6893 6756 6613 6476 6333 6685 6405 45 1980 500 4760 10 1 9000000 608 2.35 0.53 12 0.39 2876.00 12870.00 10050 20231120 -32.74 6160 20240806 9.74 9920 -31.85 20240621 6160 9.74 20240806 10050 -32.74 20231120 6160 9.74 20240806 2.74 N 038010 500 45 억 86785 N N 0 N 00 N
12 20241115 140444 57 100.00 KOSDAQ 금속 N N N N N 6770 150 2 2.27 217853310 32884 148.66 6550 6870 6410 8600 4640 6620 6624.90 0.96 0 3240 6893 6756 6613 6476 6333 6685 6405 45 1980 500 4760 10 1 9000000 609 2.35 0.53 12 0.37 2876.00 12870.00 10050 20231120 -32.64 6160 20240806 9.90 9920 -31.75 20240621 6160 9.90 20240806 10050 -32.64 20231120 6160 9.90 20240806 2.74 N 038010 500 45 억 86785 N N 0 N 00 N