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
095190/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
20241118,160700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1955,39,2,2.04,225739620,116227,70.68,1900,1980,1900,2490,1342,1916,1941.95,1.01,0,-1412,2021,1968,1900,1847,1779,1995,1874,227,574,500,1300,1,1,45319772,886,-36.89,1.09,12,0.26,-53.00,1798.00,3920,20240626,-50.13,1832,20241115,6.71,3920,-50.13,20240626,1832,6.71,20241115,3920,-50.13,20240626,1832,6.71,20241115,0.33,N,095190,500,226 억,,455983,N,N,58,N,00,N
20241118,150707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1963,47,2,2.45,219818964,113199,68.84,1900,1980,1900,2490,1342,1916,1941.88,1.01,0,-1455,2021,1968,1900,1847,1779,1995,1874,227,574,500,1300,1,1,45319772,890,-37.04,1.09,12,0.25,-53.00,1798.00,3920,20240626,-49.92,1832,20241115,7.15,3920,-49.92,20240626,1832,7.15,20241115,3920,-49.92,20240626,1832,7.15,20241115,0.33,N,095190,500,226 억,,455983,N,N,12,N,00,N
20241118,140710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1966,50,2,2.61,208314074,107320,65.26,1900,1980,1900,2490,1342,1916,1941.06,1.01,0,-3792,2021,1968,1900,1847,1779,1995,1874,227,574,500,1300,1,1,45319772,891,-37.09,1.09,12,0.24,-53.00,1798.00,3920,20240626,-49.85,1832,20241115,7.31,3920,-49.85,20240626,1832,7.31,20241115,3920,-49.85,20240626,1832,7.31,20241115,0.33,N,095190,500,226 억,,455983,N,N,12,N,00,N
20241118,130707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1951,35,2,1.83,182177573,93987,57.15,1900,1980,1900,2490,1342,1916,1938.33,1.01,0,844,2021,1968,1900,1847,1779,1995,1874,227,574,500,1300,1,1,45319772,884,-36.81,1.09,12,0.21,-53.00,1798.00,3920,20240626,-50.23,1832,20241115,6.50,3920,-50.23,20240626,1832,6.50,20241115,3920,-50.23,20240626,1832,6.50,20241115,0.33,N,095190,500,226 억,,455983,N,N,12,N,00,N
20241118,120710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1960,44,2,2.30,156884925,81040,49.28,1900,1980,1900,2490,1342,1916,1935.90,1.01,0,8600,2021,1968,1900,1847,1779,1995,1874,227,574,500,1300,1,1,45319772,888,-36.98,1.09,12,0.18,-53.00,1798.00,3920,20240626,-50.00,1832,20241115,6.99,3920,-50.00,20240626,1832,6.99,20241115,3920,-50.00,20240626,1832,6.99,20241115,0.33,N,095190,500,226 억,,455983,N,N,12,N,00,N
20241118,110709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1961,45,2,2.35,128756756,66712,40.57,1900,1980,1900,2490,1342,1916,1930.04,1.01,0,9574,2021,1968,1900,1847,1779,1995,1874,227,574,500,1300,1,1,45319772,889,-37.00,1.09,12,0.15,-53.00,1798.00,3920,20240626,-49.97,1832,20241115,7.04,3920,-49.97,20240626,1832,7.04,20241115,3920,-49.97,20240626,1832,7.04,20241115,0.33,N,095190,500,226 억,,455983,N,N,12,N,00,N
20241118,100702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1925,9,2,0.47,57867759,30254,18.40,1900,1949,1900,2490,1342,1916,1912.73,1.01,0,197,2021,1968,1900,1847,1779,1995,1874,227,574,500,1300,1,1,45319772,872,-36.32,1.07,12,0.07,-53.00,1798.00,3920,20240626,-50.89,1832,20241115,5.08,3920,-50.89,20240626,1832,5.08,20241115,3920,-50.89,20240626,1832,5.08,20241115,0.33,N,095190,500,226 억,,455983,N,N,12,N,00,N
20241118,090701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1944,28,2,1.46,3702386,1945,1.18,1900,1949,1900,2490,1342,1916,1903.48,1.01,0,-13,2021,1968,1900,1847,1779,1995,1874,227,574,500,1300,1,1,45319772,881,-36.68,1.08,12,0.00,-53.00,1798.00,3920,20240626,-50.41,1832,20241115,6.11,3920,-50.41,20240626,1832,6.11,20241115,3920,-50.41,20240626,1832,6.11,20241115,0.33,N,095190,500,226 억,,455983,N,N,12,N,00,N
20241115,160722,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1916,11,2,0.58,307334423,164447,229.41,1905,1953,1832,2475,1334,1905,1868.90,0.99,0,8934,2035,1970,1931,1866,1827,2002,1898,227,570,500,1290,1,1,45319772,868,-36.15,1.07,12,0.36,-53.00,1798.00,3920,20240626,-51.12,1832,20241115,4.59,3920,-51.12,20240626,1832,4.59,20241115,3920,-51.12,20240626,1832,4.59,20241115,0.33,N,095190,500,226 억,,447206,N,N,12,N,00,N
20241115,150743,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1900,-5,5,-0.26,290539668,155660,217.15,1905,1953,1832,2475,1334,1905,1866.50,0.99,0,11718,2035,1970,1931,1866,1827,2002,1898,227,570,500,1290,1,1,45319772,861,-35.85,1.06,12,0.34,-53.00,1798.00,3920,20240626,-51.53,1832,20241115,3.71,3920,-51.53,20240626,1832,3.71,20241115,3920,-51.53,20240626,1832,3.71,20241115,0.33,N,095190,500,226 억,,447206,N,N,113,N,00,N
20241115,140735,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1885,-20,5,-1.05,258920400,138978,193.88,1905,1953,1832,2475,1334,1905,1863.03,0.99,0,3475,2035,1970,1931,1866,1827,2002,1898,227,570,500,1290,1,1,45319772,854,-35.57,1.05,12,0.31,-53.00,1798.00,3920,20240626,-51.91,1832,20241115,2.89,3920,-51.91,20240626,1832,2.89,20241115,3920,-51.91,20240626,1832,2.89,20241115,0.33,N,095190,500,226 억,,447206,N,N,113,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 160700 57 100.00 KOSDAQ 금속 N N N N N 1955 39 2 2.04 225739620 116227 70.68 1900 1980 1900 2490 1342 1916 1941.95 1.01 0 -1412 2021 1968 1900 1847 1779 1995 1874 227 574 500 1300 1 1 45319772 886 -36.89 1.09 12 0.26 -53.00 1798.00 3920 20240626 -50.13 1832 20241115 6.71 3920 -50.13 20240626 1832 6.71 20241115 3920 -50.13 20240626 1832 6.71 20241115 0.33 N 095190 500 226 억 455983 N N 58 N 00 N
3 20241118 150707 57 100.00 KOSDAQ 금속 N N N N N 1963 47 2 2.45 219818964 113199 68.84 1900 1980 1900 2490 1342 1916 1941.88 1.01 0 -1455 2021 1968 1900 1847 1779 1995 1874 227 574 500 1300 1 1 45319772 890 -37.04 1.09 12 0.25 -53.00 1798.00 3920 20240626 -49.92 1832 20241115 7.15 3920 -49.92 20240626 1832 7.15 20241115 3920 -49.92 20240626 1832 7.15 20241115 0.33 N 095190 500 226 억 455983 N N 12 N 00 N
4 20241118 140710 57 100.00 KOSDAQ 금속 N N N N N 1966 50 2 2.61 208314074 107320 65.26 1900 1980 1900 2490 1342 1916 1941.06 1.01 0 -3792 2021 1968 1900 1847 1779 1995 1874 227 574 500 1300 1 1 45319772 891 -37.09 1.09 12 0.24 -53.00 1798.00 3920 20240626 -49.85 1832 20241115 7.31 3920 -49.85 20240626 1832 7.31 20241115 3920 -49.85 20240626 1832 7.31 20241115 0.33 N 095190 500 226 억 455983 N N 12 N 00 N
5 20241118 130707 57 100.00 KOSDAQ 금속 N N N N N 1951 35 2 1.83 182177573 93987 57.15 1900 1980 1900 2490 1342 1916 1938.33 1.01 0 844 2021 1968 1900 1847 1779 1995 1874 227 574 500 1300 1 1 45319772 884 -36.81 1.09 12 0.21 -53.00 1798.00 3920 20240626 -50.23 1832 20241115 6.50 3920 -50.23 20240626 1832 6.50 20241115 3920 -50.23 20240626 1832 6.50 20241115 0.33 N 095190 500 226 억 455983 N N 12 N 00 N
6 20241118 120710 57 100.00 KOSDAQ 금속 N N N N N 1960 44 2 2.30 156884925 81040 49.28 1900 1980 1900 2490 1342 1916 1935.90 1.01 0 8600 2021 1968 1900 1847 1779 1995 1874 227 574 500 1300 1 1 45319772 888 -36.98 1.09 12 0.18 -53.00 1798.00 3920 20240626 -50.00 1832 20241115 6.99 3920 -50.00 20240626 1832 6.99 20241115 3920 -50.00 20240626 1832 6.99 20241115 0.33 N 095190 500 226 억 455983 N N 12 N 00 N
7 20241118 110709 57 100.00 KOSDAQ 금속 N N N N N 1961 45 2 2.35 128756756 66712 40.57 1900 1980 1900 2490 1342 1916 1930.04 1.01 0 9574 2021 1968 1900 1847 1779 1995 1874 227 574 500 1300 1 1 45319772 889 -37.00 1.09 12 0.15 -53.00 1798.00 3920 20240626 -49.97 1832 20241115 7.04 3920 -49.97 20240626 1832 7.04 20241115 3920 -49.97 20240626 1832 7.04 20241115 0.33 N 095190 500 226 억 455983 N N 12 N 00 N
8 20241118 100702 57 100.00 KOSDAQ 금속 N N N N N 1925 9 2 0.47 57867759 30254 18.40 1900 1949 1900 2490 1342 1916 1912.73 1.01 0 197 2021 1968 1900 1847 1779 1995 1874 227 574 500 1300 1 1 45319772 872 -36.32 1.07 12 0.07 -53.00 1798.00 3920 20240626 -50.89 1832 20241115 5.08 3920 -50.89 20240626 1832 5.08 20241115 3920 -50.89 20240626 1832 5.08 20241115 0.33 N 095190 500 226 억 455983 N N 12 N 00 N
9 20241118 090701 57 100.00 KOSDAQ 금속 N N N N N 1944 28 2 1.46 3702386 1945 1.18 1900 1949 1900 2490 1342 1916 1903.48 1.01 0 -13 2021 1968 1900 1847 1779 1995 1874 227 574 500 1300 1 1 45319772 881 -36.68 1.08 12 0.00 -53.00 1798.00 3920 20240626 -50.41 1832 20241115 6.11 3920 -50.41 20240626 1832 6.11 20241115 3920 -50.41 20240626 1832 6.11 20241115 0.33 N 095190 500 226 억 455983 N N 12 N 00 N
10 20241115 160722 57 100.00 KOSDAQ 신저가 금속 N N N N N 1916 11 2 0.58 307334423 164447 229.41 1905 1953 1832 2475 1334 1905 1868.90 0.99 0 8934 2035 1970 1931 1866 1827 2002 1898 227 570 500 1290 1 1 45319772 868 -36.15 1.07 12 0.36 -53.00 1798.00 3920 20240626 -51.12 1832 20241115 4.59 3920 -51.12 20240626 1832 4.59 20241115 3920 -51.12 20240626 1832 4.59 20241115 0.33 N 095190 500 226 억 447206 N N 12 N 00 N
11 20241115 150743 57 100.00 KOSDAQ 신저가 금속 N N N N N 1900 -5 5 -0.26 290539668 155660 217.15 1905 1953 1832 2475 1334 1905 1866.50 0.99 0 11718 2035 1970 1931 1866 1827 2002 1898 227 570 500 1290 1 1 45319772 861 -35.85 1.06 12 0.34 -53.00 1798.00 3920 20240626 -51.53 1832 20241115 3.71 3920 -51.53 20240626 1832 3.71 20241115 3920 -51.53 20240626 1832 3.71 20241115 0.33 N 095190 500 226 억 447206 N N 113 N 00 N
12 20241115 140735 57 100.00 KOSDAQ 신저가 금속 N N N N N 1885 -20 5 -1.05 258920400 138978 193.88 1905 1953 1832 2475 1334 1905 1863.03 0.99 0 3475 2035 1970 1931 1866 1827 2002 1898 227 570 500 1290 1 1 45319772 854 -35.57 1.05 12 0.31 -53.00 1798.00 3920 20240626 -51.91 1832 20241115 2.89 3920 -51.91 20240626 1832 2.89 20241115 3920 -51.91 20240626 1832 2.89 20241115 0.33 N 095190 500 226 억 447206 N N 113 N 00 N