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
054540/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
20241118,160521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,5,2,0.12,375923145,86973,57.23,4280,4385,4225,5590,3015,4305,4322.30,2.28,0,5794,4461,4382,4266,4187,4071,4422,4227,75,1285,500,3010,5,1,13000000,560,9.29,0.78,12,0.67,464.00,5506.00,6110,20240809,-29.46,3575,20240416,20.56,6110,-29.46,20240809,3575,20.56,20240416,6110,-29.46,20240809,3575,20.56,20240416,3.46,N,054540,500,75 억,,296240,N,N,0,N,00,N
20241118,150524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,10,2,0.23,335039190,77473,50.98,4280,4385,4225,5590,3015,4305,4324.59,2.28,0,2857,4461,4382,4266,4187,4071,4422,4227,75,1285,500,3010,5,1,13000000,561,9.30,0.78,12,0.60,464.00,5506.00,6110,20240809,-29.38,3575,20240416,20.70,6110,-29.38,20240809,3575,20.70,20240416,6110,-29.38,20240809,3575,20.70,20240416,3.46,N,054540,500,75 억,,296240,N,N,0,N,00,N
20241118,140525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,5,2,0.12,306623445,70893,46.65,4280,4385,4225,5590,3015,4305,4325.16,2.28,0,4140,4461,4382,4266,4187,4071,4422,4227,75,1285,500,3010,5,1,13000000,560,9.29,0.78,12,0.55,464.00,5506.00,6110,20240809,-29.46,3575,20240416,20.56,6110,-29.46,20240809,3575,20.56,20240416,6110,-29.46,20240809,3575,20.56,20240416,3.46,N,054540,500,75 억,,296240,N,N,0,N,00,N
20241118,130523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,15,2,0.35,271226110,62699,41.25,4280,4385,4225,5590,3015,4305,4325.85,2.28,0,5787,4461,4382,4266,4187,4071,4422,4227,75,1285,500,3010,5,1,13000000,562,9.31,0.78,12,0.48,464.00,5506.00,6110,20240809,-29.30,3575,20240416,20.84,6110,-29.30,20240809,3575,20.84,20240416,6110,-29.30,20240809,3575,20.84,20240416,3.46,N,054540,500,75 억,,296240,N,N,0,N,00,N
20241118,120526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4350,45,2,1.05,249835910,57761,38.01,4280,4385,4225,5590,3015,4305,4325.34,2.28,0,6705,4461,4382,4266,4187,4071,4422,4227,75,1285,500,3010,5,1,13000000,566,9.38,0.79,12,0.44,464.00,5506.00,6110,20240809,-28.81,3575,20240416,21.68,6110,-28.81,20240809,3575,21.68,20240416,6110,-28.81,20240809,3575,21.68,20240416,3.46,N,054540,500,75 억,,296240,N,N,0,N,00,N
20241118,110524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,65,2,1.51,181560960,42088,27.69,4280,4380,4225,5590,3015,4305,4313.84,2.28,0,4244,4461,4382,4266,4187,4071,4422,4227,75,1285,500,3010,5,1,13000000,568,9.42,0.79,12,0.32,464.00,5506.00,6110,20240809,-28.48,3575,20240416,22.24,6110,-28.48,20240809,3575,22.24,20240416,6110,-28.48,20240809,3575,22.24,20240416,3.46,N,054540,500,75 억,,296240,N,N,0,N,00,N
20241118,100521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,15,2,0.35,108395380,25250,16.61,4280,4335,4225,5590,3015,4305,4292.88,2.28,0,2931,4461,4382,4266,4187,4071,4422,4227,75,1285,500,3010,5,1,13000000,562,9.31,0.78,12,0.19,464.00,5506.00,6110,20240809,-29.30,3575,20240416,20.84,6110,-29.30,20240809,3575,20.84,20240416,6110,-29.30,20240809,3575,20.84,20240416,3.46,N,054540,500,75 억,,296240,N,N,0,N,00,N
20241118,090519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,-30,5,-0.70,12133865,2842,1.87,4280,4285,4250,5590,3015,4305,4269.42,2.28,0,445,4461,4382,4266,4187,4071,4422,4227,75,1285,500,3010,5,1,13000000,556,9.21,0.78,12,0.02,464.00,5506.00,6110,20240809,-30.03,3575,20240416,19.58,6110,-30.03,20240809,3575,19.58,20240416,6110,-30.03,20240809,3575,19.58,20240416,3.46,N,054540,500,75 억,,296240,N,N,0,N,00,N
20241115,160535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4305,95,2,2.26,643379230,151119,97.84,4215,4345,4150,5470,2950,4210,4257.59,2.29,0,-878,4370,4290,4220,4140,4070,4330,4180,75,1260,500,2940,5,1,13000000,560,9.28,0.78,12,1.16,464.00,5506.00,6110,20240809,-29.54,3575,20240416,20.42,6110,-29.54,20240809,3575,20.42,20240416,6110,-29.54,20240809,3575,20.42,20240416,3.68,N,054540,500,75 억,,298111,N,N,0,N,00,N
20241115,150547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,110,2,2.61,607173230,142665,92.37,4215,4345,4150,5470,2950,4210,4256.11,2.29,0,-2009,4370,4290,4220,4140,4070,4330,4180,75,1260,500,2940,5,1,13000000,562,9.31,0.78,12,1.10,464.00,5506.00,6110,20240809,-29.30,3575,20240416,20.84,6110,-29.30,20240809,3575,20.84,20240416,6110,-29.30,20240809,3575,20.84,20240416,3.68,N,054540,500,75 억,,298111,N,N,0,N,00,N
20241115,140543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,130,2,3.09,498021640,117274,75.93,4215,4340,4150,5470,2950,4210,4246.82,2.29,0,-5803,4370,4290,4220,4140,4070,4330,4180,75,1260,500,2940,5,1,13000000,564,9.35,0.79,12,0.90,464.00,5506.00,6110,20240809,-28.97,3575,20240416,21.40,6110,-28.97,20240809,3575,21.40,20240416,6110,-28.97,20240809,3575,21.40,20240416,3.68,N,054540,500,75 억,,298111,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 160521 57 100.00 KOSDAQ 금속 N N N N N 4310 5 2 0.12 375923145 86973 57.23 4280 4385 4225 5590 3015 4305 4322.30 2.28 0 5794 4461 4382 4266 4187 4071 4422 4227 75 1285 500 3010 5 1 13000000 560 9.29 0.78 12 0.67 464.00 5506.00 6110 20240809 -29.46 3575 20240416 20.56 6110 -29.46 20240809 3575 20.56 20240416 6110 -29.46 20240809 3575 20.56 20240416 3.46 N 054540 500 75 억 296240 N N 0 N 00 N
3 20241118 150524 57 100.00 KOSDAQ 금속 N N N N N 4315 10 2 0.23 335039190 77473 50.98 4280 4385 4225 5590 3015 4305 4324.59 2.28 0 2857 4461 4382 4266 4187 4071 4422 4227 75 1285 500 3010 5 1 13000000 561 9.30 0.78 12 0.60 464.00 5506.00 6110 20240809 -29.38 3575 20240416 20.70 6110 -29.38 20240809 3575 20.70 20240416 6110 -29.38 20240809 3575 20.70 20240416 3.46 N 054540 500 75 억 296240 N N 0 N 00 N
4 20241118 140525 57 100.00 KOSDAQ 금속 N N N N N 4310 5 2 0.12 306623445 70893 46.65 4280 4385 4225 5590 3015 4305 4325.16 2.28 0 4140 4461 4382 4266 4187 4071 4422 4227 75 1285 500 3010 5 1 13000000 560 9.29 0.78 12 0.55 464.00 5506.00 6110 20240809 -29.46 3575 20240416 20.56 6110 -29.46 20240809 3575 20.56 20240416 6110 -29.46 20240809 3575 20.56 20240416 3.46 N 054540 500 75 억 296240 N N 0 N 00 N
5 20241118 130523 57 100.00 KOSDAQ 금속 N N N N N 4320 15 2 0.35 271226110 62699 41.25 4280 4385 4225 5590 3015 4305 4325.85 2.28 0 5787 4461 4382 4266 4187 4071 4422 4227 75 1285 500 3010 5 1 13000000 562 9.31 0.78 12 0.48 464.00 5506.00 6110 20240809 -29.30 3575 20240416 20.84 6110 -29.30 20240809 3575 20.84 20240416 6110 -29.30 20240809 3575 20.84 20240416 3.46 N 054540 500 75 억 296240 N N 0 N 00 N
6 20241118 120526 57 100.00 KOSDAQ 금속 N N N N N 4350 45 2 1.05 249835910 57761 38.01 4280 4385 4225 5590 3015 4305 4325.34 2.28 0 6705 4461 4382 4266 4187 4071 4422 4227 75 1285 500 3010 5 1 13000000 566 9.38 0.79 12 0.44 464.00 5506.00 6110 20240809 -28.81 3575 20240416 21.68 6110 -28.81 20240809 3575 21.68 20240416 6110 -28.81 20240809 3575 21.68 20240416 3.46 N 054540 500 75 억 296240 N N 0 N 00 N
7 20241118 110524 57 100.00 KOSDAQ 금속 N N N N N 4370 65 2 1.51 181560960 42088 27.69 4280 4380 4225 5590 3015 4305 4313.84 2.28 0 4244 4461 4382 4266 4187 4071 4422 4227 75 1285 500 3010 5 1 13000000 568 9.42 0.79 12 0.32 464.00 5506.00 6110 20240809 -28.48 3575 20240416 22.24 6110 -28.48 20240809 3575 22.24 20240416 6110 -28.48 20240809 3575 22.24 20240416 3.46 N 054540 500 75 억 296240 N N 0 N 00 N
8 20241118 100521 57 100.00 KOSDAQ 금속 N N N N N 4320 15 2 0.35 108395380 25250 16.61 4280 4335 4225 5590 3015 4305 4292.88 2.28 0 2931 4461 4382 4266 4187 4071 4422 4227 75 1285 500 3010 5 1 13000000 562 9.31 0.78 12 0.19 464.00 5506.00 6110 20240809 -29.30 3575 20240416 20.84 6110 -29.30 20240809 3575 20.84 20240416 6110 -29.30 20240809 3575 20.84 20240416 3.46 N 054540 500 75 억 296240 N N 0 N 00 N
9 20241118 090519 57 100.00 KOSDAQ 금속 N N N N N 4275 -30 5 -0.70 12133865 2842 1.87 4280 4285 4250 5590 3015 4305 4269.42 2.28 0 445 4461 4382 4266 4187 4071 4422 4227 75 1285 500 3010 5 1 13000000 556 9.21 0.78 12 0.02 464.00 5506.00 6110 20240809 -30.03 3575 20240416 19.58 6110 -30.03 20240809 3575 19.58 20240416 6110 -30.03 20240809 3575 19.58 20240416 3.46 N 054540 500 75 억 296240 N N 0 N 00 N
10 20241115 160535 57 100.00 KOSDAQ 금속 N N N N N 4305 95 2 2.26 643379230 151119 97.84 4215 4345 4150 5470 2950 4210 4257.59 2.29 0 -878 4370 4290 4220 4140 4070 4330 4180 75 1260 500 2940 5 1 13000000 560 9.28 0.78 12 1.16 464.00 5506.00 6110 20240809 -29.54 3575 20240416 20.42 6110 -29.54 20240809 3575 20.42 20240416 6110 -29.54 20240809 3575 20.42 20240416 3.68 N 054540 500 75 억 298111 N N 0 N 00 N
11 20241115 150547 57 100.00 KOSDAQ 금속 N N N N N 4320 110 2 2.61 607173230 142665 92.37 4215 4345 4150 5470 2950 4210 4256.11 2.29 0 -2009 4370 4290 4220 4140 4070 4330 4180 75 1260 500 2940 5 1 13000000 562 9.31 0.78 12 1.10 464.00 5506.00 6110 20240809 -29.30 3575 20240416 20.84 6110 -29.30 20240809 3575 20.84 20240416 6110 -29.30 20240809 3575 20.84 20240416 3.68 N 054540 500 75 억 298111 N N 0 N 00 N
12 20241115 140543 57 100.00 KOSDAQ 금속 N N N N N 4340 130 2 3.09 498021640 117274 75.93 4215 4340 4150 5470 2950 4210 4246.82 2.29 0 -5803 4370 4290 4220 4140 4070 4330 4180 75 1260 500 2940 5 1 13000000 564 9.35 0.79 12 0.90 464.00 5506.00 6110 20240809 -28.97 3575 20240416 21.40 6110 -28.97 20240809 3575 21.40 20240416 6110 -28.97 20240809 3575 21.40 20240416 3.68 N 054540 500 75 억 298111 N N 0 N 00 N