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
096350/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
20241118,160704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,-6,5,-1.67,89766385,252705,51.89,360,362,351,466,252,359,355.22,0.34,0,247,381,370,360,349,339,365,344,164,107,100,250,1,1,163761009,578,25.21,1.75,12,0.15,14.00,202.00,540,20240223,-34.63,320,20240805,10.31,540,-34.63,20240223,320,10.31,20240805,540,-34.63,20240223,320,10.31,20240805,0.02,N,096350,100,163 억,,556043,N,N,0,N,00,N
20241118,150710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,351,-8,5,-2.23,89380230,251612,51.67,360,362,351,466,252,359,355.23,0.34,0,289,381,370,360,349,339,365,344,164,107,100,250,1,1,163761009,575,25.07,1.74,12,0.15,14.00,202.00,540,20240223,-35.00,320,20240805,9.69,540,-35.00,20240223,320,9.69,20240805,540,-35.00,20240223,320,9.69,20240805,0.02,N,096350,100,163 억,,556043,N,N,0,N,00,N
20241118,140713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,-4,5,-1.11,63481076,178330,36.62,360,362,353,466,252,359,355.98,0.34,0,2742,381,370,360,349,339,365,344,164,107,100,250,1,1,163761009,581,25.36,1.76,12,0.11,14.00,202.00,540,20240223,-34.26,320,20240805,10.94,540,-34.26,20240223,320,10.94,20240805,540,-34.26,20240223,320,10.94,20240805,0.02,N,096350,100,163 억,,556043,N,N,0,N,00,N
20241118,130710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,-4,5,-1.11,50054290,140432,28.84,360,362,353,466,252,359,356.43,0.34,0,7779,381,370,360,349,339,365,344,164,107,100,250,1,1,163761009,581,25.36,1.76,12,0.09,14.00,202.00,540,20240223,-34.26,320,20240805,10.94,540,-34.26,20240223,320,10.94,20240805,540,-34.26,20240223,320,10.94,20240805,0.02,N,096350,100,163 억,,556043,N,N,0,N,00,N
20241118,120713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,357,-2,5,-0.56,37686317,105503,21.67,360,362,354,466,252,359,357.21,0.34,0,8011,381,370,360,349,339,365,344,164,107,100,250,1,1,163761009,585,25.50,1.77,12,0.06,14.00,202.00,540,20240223,-33.89,320,20240805,11.56,540,-33.89,20240223,320,11.56,20240805,540,-33.89,20240223,320,11.56,20240805,0.02,N,096350,100,163 억,,556043,N,N,0,N,00,N
20241118,110713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,356,-3,5,-0.84,32716213,91558,18.80,360,362,354,466,252,359,357.33,0.34,0,8885,381,370,360,349,339,365,344,164,107,100,250,1,1,163761009,583,25.43,1.76,12,0.06,14.00,202.00,540,20240223,-34.07,320,20240805,11.25,540,-34.07,20240223,320,11.25,20240805,540,-34.07,20240223,320,11.25,20240805,0.02,N,096350,100,163 억,,556043,N,N,0,N,00,N
20241118,100705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,358,-1,5,-0.28,11815223,32903,6.76,360,362,358,466,252,359,359.09,0.34,0,-5294,381,370,360,349,339,365,344,164,107,100,250,1,1,163761009,586,25.57,1.77,12,0.02,14.00,202.00,540,20240223,-33.70,320,20240805,11.88,540,-33.70,20240223,320,11.88,20240805,540,-33.70,20240223,320,11.88,20240805,0.02,N,096350,100,163 억,,556043,N,N,0,N,00,N
20241118,090704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,362,3,2,0.84,164469,457,0.09,360,362,358,466,252,359,359.89,0.34,0,-64,381,370,360,349,339,365,344,164,107,100,250,1,1,163761009,593,25.86,1.79,12,0.00,14.00,202.00,540,20240223,-32.96,320,20240805,13.12,540,-32.96,20240223,320,13.12,20240805,540,-32.96,20240223,320,13.12,20240805,0.02,N,096350,100,163 억,,556043,N,N,0,N,00,N
20241115,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,359,-11,5,-2.97,173284895,486901,146.16,371,371,350,481,259,370,355.89,0.32,0,29712,384,377,369,362,354,380,365,164,111,100,260,1,1,163761009,588,25.64,1.78,12,0.30,14.00,202.00,540,20240223,-33.52,320,20240805,12.19,540,-33.52,20240223,320,12.19,20240805,540,-33.52,20240223,320,12.19,20240805,0.01,N,096350,100,163 억,,521325,N,N,0,N,00,N
20241115,150746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,363,-7,5,-1.89,168374129,473234,142.06,371,371,350,481,259,370,355.79,0.32,0,33607,384,377,369,362,354,380,365,164,111,100,260,1,1,163761009,594,25.93,1.80,12,0.29,14.00,202.00,540,20240223,-32.78,320,20240805,13.44,540,-32.78,20240223,320,13.44,20240805,540,-32.78,20240223,320,13.44,20240805,0.01,N,096350,100,163 억,,521325,N,N,0,N,00,N
20241115,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,363,-7,5,-1.89,165105680,464200,139.35,371,371,350,481,259,370,355.68,0.32,0,33611,384,377,369,362,354,380,365,164,111,100,260,1,1,163761009,594,25.93,1.80,12,0.28,14.00,202.00,540,20240223,-32.78,320,20240805,13.44,540,-32.78,20240223,320,13.44,20240805,540,-32.78,20240223,320,13.44,20240805,0.01,N,096350,100,163 억,,521325,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 160704 57 100.00 KOSDAQ 금속 N N N N N 353 -6 5 -1.67 89766385 252705 51.89 360 362 351 466 252 359 355.22 0.34 0 247 381 370 360 349 339 365 344 164 107 100 250 1 1 163761009 578 25.21 1.75 12 0.15 14.00 202.00 540 20240223 -34.63 320 20240805 10.31 540 -34.63 20240223 320 10.31 20240805 540 -34.63 20240223 320 10.31 20240805 0.02 N 096350 100 163 억 556043 N N 0 N 00 N
3 20241118 150710 57 100.00 KOSDAQ 금속 N N N N N 351 -8 5 -2.23 89380230 251612 51.67 360 362 351 466 252 359 355.23 0.34 0 289 381 370 360 349 339 365 344 164 107 100 250 1 1 163761009 575 25.07 1.74 12 0.15 14.00 202.00 540 20240223 -35.00 320 20240805 9.69 540 -35.00 20240223 320 9.69 20240805 540 -35.00 20240223 320 9.69 20240805 0.02 N 096350 100 163 억 556043 N N 0 N 00 N
4 20241118 140713 57 100.00 KOSDAQ 금속 N N N N N 355 -4 5 -1.11 63481076 178330 36.62 360 362 353 466 252 359 355.98 0.34 0 2742 381 370 360 349 339 365 344 164 107 100 250 1 1 163761009 581 25.36 1.76 12 0.11 14.00 202.00 540 20240223 -34.26 320 20240805 10.94 540 -34.26 20240223 320 10.94 20240805 540 -34.26 20240223 320 10.94 20240805 0.02 N 096350 100 163 억 556043 N N 0 N 00 N
5 20241118 130710 57 100.00 KOSDAQ 금속 N N N N N 355 -4 5 -1.11 50054290 140432 28.84 360 362 353 466 252 359 356.43 0.34 0 7779 381 370 360 349 339 365 344 164 107 100 250 1 1 163761009 581 25.36 1.76 12 0.09 14.00 202.00 540 20240223 -34.26 320 20240805 10.94 540 -34.26 20240223 320 10.94 20240805 540 -34.26 20240223 320 10.94 20240805 0.02 N 096350 100 163 억 556043 N N 0 N 00 N
6 20241118 120713 57 100.00 KOSDAQ 금속 N N N N N 357 -2 5 -0.56 37686317 105503 21.67 360 362 354 466 252 359 357.21 0.34 0 8011 381 370 360 349 339 365 344 164 107 100 250 1 1 163761009 585 25.50 1.77 12 0.06 14.00 202.00 540 20240223 -33.89 320 20240805 11.56 540 -33.89 20240223 320 11.56 20240805 540 -33.89 20240223 320 11.56 20240805 0.02 N 096350 100 163 억 556043 N N 0 N 00 N
7 20241118 110713 57 100.00 KOSDAQ 금속 N N N N N 356 -3 5 -0.84 32716213 91558 18.80 360 362 354 466 252 359 357.33 0.34 0 8885 381 370 360 349 339 365 344 164 107 100 250 1 1 163761009 583 25.43 1.76 12 0.06 14.00 202.00 540 20240223 -34.07 320 20240805 11.25 540 -34.07 20240223 320 11.25 20240805 540 -34.07 20240223 320 11.25 20240805 0.02 N 096350 100 163 억 556043 N N 0 N 00 N
8 20241118 100705 57 100.00 KOSDAQ 금속 N N N N N 358 -1 5 -0.28 11815223 32903 6.76 360 362 358 466 252 359 359.09 0.34 0 -5294 381 370 360 349 339 365 344 164 107 100 250 1 1 163761009 586 25.57 1.77 12 0.02 14.00 202.00 540 20240223 -33.70 320 20240805 11.88 540 -33.70 20240223 320 11.88 20240805 540 -33.70 20240223 320 11.88 20240805 0.02 N 096350 100 163 억 556043 N N 0 N 00 N
9 20241118 090704 57 100.00 KOSDAQ 금속 N N N N N 362 3 2 0.84 164469 457 0.09 360 362 358 466 252 359 359.89 0.34 0 -64 381 370 360 349 339 365 344 164 107 100 250 1 1 163761009 593 25.86 1.79 12 0.00 14.00 202.00 540 20240223 -32.96 320 20240805 13.12 540 -32.96 20240223 320 13.12 20240805 540 -32.96 20240223 320 13.12 20240805 0.02 N 096350 100 163 억 556043 N N 0 N 00 N
10 20241115 160726 57 100.00 KOSDAQ 금속 N N N N N 359 -11 5 -2.97 173284895 486901 146.16 371 371 350 481 259 370 355.89 0.32 0 29712 384 377 369 362 354 380 365 164 111 100 260 1 1 163761009 588 25.64 1.78 12 0.30 14.00 202.00 540 20240223 -33.52 320 20240805 12.19 540 -33.52 20240223 320 12.19 20240805 540 -33.52 20240223 320 12.19 20240805 0.01 N 096350 100 163 억 521325 N N 0 N 00 N
11 20241115 150746 57 100.00 KOSDAQ 금속 N N N N N 363 -7 5 -1.89 168374129 473234 142.06 371 371 350 481 259 370 355.79 0.32 0 33607 384 377 369 362 354 380 365 164 111 100 260 1 1 163761009 594 25.93 1.80 12 0.29 14.00 202.00 540 20240223 -32.78 320 20240805 13.44 540 -32.78 20240223 320 13.44 20240805 540 -32.78 20240223 320 13.44 20240805 0.01 N 096350 100 163 억 521325 N N 0 N 00 N
12 20241115 140739 57 100.00 KOSDAQ 금속 N N N N N 363 -7 5 -1.89 165105680 464200 139.35 371 371 350 481 259 370 355.68 0.32 0 33611 384 377 369 362 354 380 365 164 111 100 260 1 1 163761009 594 25.93 1.80 12 0.28 14.00 202.00 540 20240223 -32.78 320 20240805 13.44 540 -32.78 20240223 320 13.44 20240805 540 -32.78 20240223 320 13.44 20240805 0.01 N 096350 100 163 억 521325 N N 0 N 00 N