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
138070/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
20241118,160801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,280,2,11.57,1423652250,547261,215.07,2425,2700,2425,3145,1695,2420,2600.86,2.25,0,10662,2620,2520,2360,2260,2100,2570,2310,88,725,500,1500,5,1,17503204,473,11.79,0.58,12,3.13,229.00,4638.00,4145,20240417,-34.86,2100,20240806,28.57,4145,-34.86,20240417,2100,28.57,20240806,4145,-34.86,20240417,2100,28.57,20240806,3.78,N,138070,500,87 억,,393115,N,N,0,N,00,N
20241118,150810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,250,2,10.33,1103895375,427941,168.17,2425,2680,2425,3145,1695,2420,2579.61,2.25,0,28303,2620,2520,2360,2260,2100,2570,2310,88,725,500,1500,5,1,17503204,467,11.66,0.58,12,2.44,229.00,4638.00,4145,20240417,-35.59,2100,20240806,27.14,4145,-35.59,20240417,2100,27.14,20240806,4145,-35.59,20240417,2100,27.14,20240806,3.78,N,138070,500,87 억,,393115,N,N,0,N,00,N
20241118,140812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,155,2,6.40,762454390,298414,117.27,2425,2625,2425,3145,1695,2420,2555.10,2.25,0,37364,2620,2520,2360,2260,2100,2570,2310,88,725,500,1500,5,1,17503204,451,11.24,0.56,12,1.70,229.00,4638.00,4145,20240417,-37.88,2100,20240806,22.62,4145,-37.88,20240417,2100,22.62,20240806,4145,-37.88,20240417,2100,22.62,20240806,3.78,N,138070,500,87 억,,393115,N,N,0,N,00,N
20241118,130809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,185,2,7.64,714200835,279669,109.91,2425,2625,2425,3145,1695,2420,2553.82,2.25,0,31997,2620,2520,2360,2260,2100,2570,2310,88,725,500,1500,5,1,17503204,456,11.38,0.56,12,1.60,229.00,4638.00,4145,20240417,-37.15,2100,20240806,24.05,4145,-37.15,20240417,2100,24.05,20240806,4145,-37.15,20240417,2100,24.05,20240806,3.78,N,138070,500,87 억,,393115,N,N,0,N,00,N
20241118,120811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,160,2,6.61,611252360,240090,94.35,2425,2625,2425,3145,1695,2420,2546.02,2.25,0,26763,2620,2520,2360,2260,2100,2570,2310,88,725,500,1500,5,1,17503204,452,11.27,0.56,12,1.37,229.00,4638.00,4145,20240417,-37.76,2100,20240806,22.86,4145,-37.76,20240417,2100,22.86,20240806,4145,-37.76,20240417,2100,22.86,20240806,3.78,N,138070,500,87 억,,393115,N,N,0,N,00,N
20241118,110812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,180,2,7.44,456437675,180575,70.96,2425,2610,2425,3145,1695,2420,2527.79,2.25,0,22936,2620,2520,2360,2260,2100,2570,2310,88,725,500,1500,5,1,17503204,455,11.35,0.56,12,1.03,229.00,4638.00,4145,20240417,-37.27,2100,20240806,23.81,4145,-37.27,20240417,2100,23.81,20240806,4145,-37.27,20240417,2100,23.81,20240806,3.78,N,138070,500,87 억,,393115,N,N,0,N,00,N
20241118,100803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,55,2,2.27,177564835,72180,28.37,2425,2500,2425,3145,1695,2420,2460.12,2.25,0,14110,2620,2520,2360,2260,2100,2570,2310,88,725,500,1500,5,1,17503204,433,10.81,0.53,12,0.41,229.00,4638.00,4145,20240417,-40.29,2100,20240806,17.86,4145,-40.29,20240417,2100,17.86,20240806,4145,-40.29,20240417,2100,17.86,20240806,3.78,N,138070,500,87 억,,393115,N,N,0,N,00,N
20241118,090802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,55,2,2.27,51511025,21102,8.29,2425,2475,2425,3145,1695,2420,2441.22,2.25,0,-441,2620,2520,2360,2260,2100,2570,2310,88,725,500,1500,5,1,17503204,433,10.81,0.53,12,0.12,229.00,4638.00,4145,20240417,-40.29,2100,20240806,17.86,4145,-40.29,20240417,2100,17.86,20240806,4145,-40.29,20240417,2100,17.86,20240806,3.78,N,138070,500,87 억,,393115,N,N,0,N,00,N
20241115,160829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,180,2,8.04,580159640,247205,312.85,2200,2460,2200,2910,1570,2240,2345.77,2.51,0,-47206,2323,2281,2258,2216,2193,2302,2237,88,670,500,1380,5,1,17503204,424,10.57,0.52,12,1.41,229.00,4638.00,4145,20240417,-41.62,2100,20240806,15.24,4145,-41.62,20240417,2100,15.24,20240806,4145,-41.62,20240417,2100,15.24,20240806,3.93,N,138070,500,87 억,,440039,N,N,0,N,00,N
20241115,150854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,205,2,9.15,383922265,165838,209.87,2200,2445,2200,2910,1570,2240,2315.04,2.51,0,-35900,2323,2281,2258,2216,2193,2302,2237,88,670,500,1380,5,1,17503204,428,10.68,0.53,12,0.95,229.00,4638.00,4145,20240417,-41.01,2100,20240806,16.43,4145,-41.01,20240417,2100,16.43,20240806,4145,-41.01,20240417,2100,16.43,20240806,3.93,N,138070,500,87 억,,440039,N,N,0,N,00,N
20241115,140842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,70,2,3.12,152576335,68373,86.53,2200,2310,2200,2910,1570,2240,2231.53,2.51,0,4075,2323,2281,2258,2216,2193,2302,2237,88,670,500,1380,5,1,17503204,404,10.09,0.50,12,0.39,229.00,4638.00,4145,20240417,-44.27,2100,20240806,10.00,4145,-44.27,20240417,2100,10.00,20240806,4145,-44.27,20240417,2100,10.00,20240806,3.93,N,138070,500,87 억,,440039,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 160801 57 100.00 KOSDAQ 금속 N N N N N 2700 280 2 11.57 1423652250 547261 215.07 2425 2700 2425 3145 1695 2420 2600.86 2.25 0 10662 2620 2520 2360 2260 2100 2570 2310 88 725 500 1500 5 1 17503204 473 11.79 0.58 12 3.13 229.00 4638.00 4145 20240417 -34.86 2100 20240806 28.57 4145 -34.86 20240417 2100 28.57 20240806 4145 -34.86 20240417 2100 28.57 20240806 3.78 N 138070 500 87 억 393115 N N 0 N 00 N
3 20241118 150810 57 100.00 KOSDAQ 금속 N N N N N 2670 250 2 10.33 1103895375 427941 168.17 2425 2680 2425 3145 1695 2420 2579.61 2.25 0 28303 2620 2520 2360 2260 2100 2570 2310 88 725 500 1500 5 1 17503204 467 11.66 0.58 12 2.44 229.00 4638.00 4145 20240417 -35.59 2100 20240806 27.14 4145 -35.59 20240417 2100 27.14 20240806 4145 -35.59 20240417 2100 27.14 20240806 3.78 N 138070 500 87 억 393115 N N 0 N 00 N
4 20241118 140812 57 100.00 KOSDAQ 금속 N N N N N 2575 155 2 6.40 762454390 298414 117.27 2425 2625 2425 3145 1695 2420 2555.10 2.25 0 37364 2620 2520 2360 2260 2100 2570 2310 88 725 500 1500 5 1 17503204 451 11.24 0.56 12 1.70 229.00 4638.00 4145 20240417 -37.88 2100 20240806 22.62 4145 -37.88 20240417 2100 22.62 20240806 4145 -37.88 20240417 2100 22.62 20240806 3.78 N 138070 500 87 억 393115 N N 0 N 00 N
5 20241118 130809 57 100.00 KOSDAQ 금속 N N N N N 2605 185 2 7.64 714200835 279669 109.91 2425 2625 2425 3145 1695 2420 2553.82 2.25 0 31997 2620 2520 2360 2260 2100 2570 2310 88 725 500 1500 5 1 17503204 456 11.38 0.56 12 1.60 229.00 4638.00 4145 20240417 -37.15 2100 20240806 24.05 4145 -37.15 20240417 2100 24.05 20240806 4145 -37.15 20240417 2100 24.05 20240806 3.78 N 138070 500 87 억 393115 N N 0 N 00 N
6 20241118 120811 57 100.00 KOSDAQ 금속 N N N N N 2580 160 2 6.61 611252360 240090 94.35 2425 2625 2425 3145 1695 2420 2546.02 2.25 0 26763 2620 2520 2360 2260 2100 2570 2310 88 725 500 1500 5 1 17503204 452 11.27 0.56 12 1.37 229.00 4638.00 4145 20240417 -37.76 2100 20240806 22.86 4145 -37.76 20240417 2100 22.86 20240806 4145 -37.76 20240417 2100 22.86 20240806 3.78 N 138070 500 87 억 393115 N N 0 N 00 N
7 20241118 110812 57 100.00 KOSDAQ 금속 N N N N N 2600 180 2 7.44 456437675 180575 70.96 2425 2610 2425 3145 1695 2420 2527.79 2.25 0 22936 2620 2520 2360 2260 2100 2570 2310 88 725 500 1500 5 1 17503204 455 11.35 0.56 12 1.03 229.00 4638.00 4145 20240417 -37.27 2100 20240806 23.81 4145 -37.27 20240417 2100 23.81 20240806 4145 -37.27 20240417 2100 23.81 20240806 3.78 N 138070 500 87 억 393115 N N 0 N 00 N
8 20241118 100803 57 100.00 KOSDAQ 금속 N N N N N 2475 55 2 2.27 177564835 72180 28.37 2425 2500 2425 3145 1695 2420 2460.12 2.25 0 14110 2620 2520 2360 2260 2100 2570 2310 88 725 500 1500 5 1 17503204 433 10.81 0.53 12 0.41 229.00 4638.00 4145 20240417 -40.29 2100 20240806 17.86 4145 -40.29 20240417 2100 17.86 20240806 4145 -40.29 20240417 2100 17.86 20240806 3.78 N 138070 500 87 억 393115 N N 0 N 00 N
9 20241118 090802 57 100.00 KOSDAQ 금속 N N N N N 2475 55 2 2.27 51511025 21102 8.29 2425 2475 2425 3145 1695 2420 2441.22 2.25 0 -441 2620 2520 2360 2260 2100 2570 2310 88 725 500 1500 5 1 17503204 433 10.81 0.53 12 0.12 229.00 4638.00 4145 20240417 -40.29 2100 20240806 17.86 4145 -40.29 20240417 2100 17.86 20240806 4145 -40.29 20240417 2100 17.86 20240806 3.78 N 138070 500 87 억 393115 N N 0 N 00 N
10 20241115 160829 57 100.00 KOSDAQ 금속 N N N N N 2420 180 2 8.04 580159640 247205 312.85 2200 2460 2200 2910 1570 2240 2345.77 2.51 0 -47206 2323 2281 2258 2216 2193 2302 2237 88 670 500 1380 5 1 17503204 424 10.57 0.52 12 1.41 229.00 4638.00 4145 20240417 -41.62 2100 20240806 15.24 4145 -41.62 20240417 2100 15.24 20240806 4145 -41.62 20240417 2100 15.24 20240806 3.93 N 138070 500 87 억 440039 N N 0 N 00 N
11 20241115 150854 57 100.00 KOSDAQ 금속 N N N N N 2445 205 2 9.15 383922265 165838 209.87 2200 2445 2200 2910 1570 2240 2315.04 2.51 0 -35900 2323 2281 2258 2216 2193 2302 2237 88 670 500 1380 5 1 17503204 428 10.68 0.53 12 0.95 229.00 4638.00 4145 20240417 -41.01 2100 20240806 16.43 4145 -41.01 20240417 2100 16.43 20240806 4145 -41.01 20240417 2100 16.43 20240806 3.93 N 138070 500 87 억 440039 N N 0 N 00 N
12 20241115 140842 57 100.00 KOSDAQ 금속 N N N N N 2310 70 2 3.12 152576335 68373 86.53 2200 2310 2200 2910 1570 2240 2231.53 2.51 0 4075 2323 2281 2258 2216 2193 2302 2237 88 670 500 1380 5 1 17503204 404 10.09 0.50 12 0.39 229.00 4638.00 4145 20240417 -44.27 2100 20240806 10.00 4145 -44.27 20240417 2100 10.00 20240806 4145 -44.27 20240417 2100 10.00 20240806 3.93 N 138070 500 87 억 440039 N N 0 N 00 N