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
148930/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
20241118,160813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,10,2,0.27,69046815,18610,43.89,3690,3800,3665,4795,2585,3690,3710.20,0.53,0,4373,3883,3786,3653,3556,3423,3835,3605,51,1105,500,2580,5,1,10175213,376,6.68,0.61,12,0.18,554.00,6023.00,8450,20240222,-56.21,3520,20241115,5.11,8450,-56.21,20240222,3520,5.11,20241115,8450,-56.21,20240222,3520,5.11,20241115,2.36,N,148930,500,50 억,,53577,N,N,0,N,00,N
20241118,150822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,10,2,0.27,60414720,16277,38.39,3690,3800,3665,4795,2585,3690,3711.66,0.53,0,4030,3883,3786,3653,3556,3423,3835,3605,51,1105,500,2580,5,1,10175213,376,6.68,0.61,12,0.16,554.00,6023.00,8450,20240222,-56.21,3520,20241115,5.11,8450,-56.21,20240222,3520,5.11,20241115,8450,-56.21,20240222,3520,5.11,20241115,2.36,N,148930,500,50 억,,53577,N,N,0,N,00,N
20241118,140824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,25,2,0.68,43866330,11813,27.86,3690,3800,3665,4795,2585,3690,3713.39,0.53,0,3200,3883,3786,3653,3556,3423,3835,3605,51,1105,500,2580,5,1,10175213,378,6.71,0.62,12,0.12,554.00,6023.00,8450,20240222,-56.04,3520,20241115,5.54,8450,-56.04,20240222,3520,5.54,20241115,8450,-56.04,20240222,3520,5.54,20241115,2.36,N,148930,500,50 억,,53577,N,N,0,N,00,N
20241118,130821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,20,2,0.54,42926270,11560,27.26,3690,3800,3665,4795,2585,3690,3713.35,0.53,0,3184,3883,3786,3653,3556,3423,3835,3605,51,1105,500,2580,5,1,10175213,378,6.70,0.62,12,0.11,554.00,6023.00,8450,20240222,-56.09,3520,20241115,5.40,8450,-56.09,20240222,3520,5.40,20241115,8450,-56.09,20240222,3520,5.40,20241115,2.36,N,148930,500,50 억,,53577,N,N,0,N,00,N
20241118,120823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,30,2,0.81,35676325,9610,22.66,3690,3800,3665,4795,2585,3690,3712.42,0.53,0,3071,3883,3786,3653,3556,3423,3835,3605,51,1105,500,2580,5,1,10175213,379,6.71,0.62,12,0.09,554.00,6023.00,8450,20240222,-55.98,3520,20241115,5.68,8450,-55.98,20240222,3520,5.68,20241115,8450,-55.98,20240222,3520,5.68,20241115,2.36,N,148930,500,50 억,,53577,N,N,0,N,00,N
20241118,110824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,15,2,0.41,33379705,8992,21.21,3690,3800,3665,4795,2585,3690,3712.16,0.53,0,3204,3883,3786,3653,3556,3423,3835,3605,51,1105,500,2580,5,1,10175213,377,6.69,0.62,12,0.09,554.00,6023.00,8450,20240222,-56.15,3520,20241115,5.26,8450,-56.15,20240222,3520,5.26,20241115,8450,-56.15,20240222,3520,5.26,20241115,2.36,N,148930,500,50 억,,53577,N,N,0,N,00,N
20241118,100815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,105,2,2.85,15147695,4074,9.61,3690,3800,3665,4795,2585,3690,3718.14,0.53,0,1097,3883,3786,3653,3556,3423,3835,3605,51,1105,500,2580,5,1,10175213,386,6.85,0.63,12,0.04,554.00,6023.00,8450,20240222,-55.09,3520,20241115,7.81,8450,-55.09,20240222,3520,7.81,20241115,8450,-55.09,20240222,3520,7.81,20241115,2.36,N,148930,500,50 억,,53577,N,N,0,N,00,N
20241118,090814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,-15,5,-0.41,3757495,1019,2.40,3690,3715,3675,4795,2585,3690,3687.43,0.53,0,217,3883,3786,3653,3556,3423,3835,3605,51,1105,500,2580,5,1,10175213,374,6.63,0.61,12,0.01,554.00,6023.00,8450,20240222,-56.51,3520,20241115,4.40,8450,-56.51,20240222,3520,4.40,20241115,8450,-56.51,20240222,3520,4.40,20241115,2.36,N,148930,500,50 억,,53577,N,N,0,N,00,N
20241115,160842,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3690,-60,5,-1.60,153612675,42343,121.32,3655,3750,3520,4875,2625,3750,3627.82,0.44,0,8406,4093,3921,3808,3636,3523,3865,3580,51,1125,500,2620,5,1,10175213,375,6.66,0.61,12,0.42,554.00,6023.00,8450,20240222,-56.33,3520,20241115,4.83,8450,-56.33,20240222,3520,4.83,20241115,8450,-56.33,20240222,3520,4.83,20241115,2.38,N,148930,500,50 억,,45197,N,N,0,N,00,N
20241115,150907,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3725,-25,5,-0.67,149240025,41161,117.93,3655,3750,3520,4875,2625,3750,3625.76,0.44,0,8937,4093,3921,3808,3636,3523,3865,3580,51,1125,500,2620,5,1,10175213,379,6.72,0.62,12,0.40,554.00,6023.00,8450,20240222,-55.92,3520,20241115,5.82,8450,-55.92,20240222,3520,5.82,20241115,8450,-55.92,20240222,3520,5.82,20241115,2.38,N,148930,500,50 억,,45197,N,N,0,N,00,N
20241115,140856,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3660,-90,5,-2.40,114706005,31888,91.36,3655,3700,3520,4875,2625,3750,3597.15,0.44,0,8019,4093,3921,3808,3636,3523,3865,3580,51,1125,500,2620,5,1,10175213,372,6.61,0.61,12,0.31,554.00,6023.00,8450,20240222,-56.69,3520,20241115,3.98,8450,-56.69,20240222,3520,3.98,20241115,8450,-56.69,20240222,3520,3.98,20241115,2.38,N,148930,500,50 억,,45197,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 160813 57 100.00 KOSDAQ 금속 N N N N N 3700 10 2 0.27 69046815 18610 43.89 3690 3800 3665 4795 2585 3690 3710.20 0.53 0 4373 3883 3786 3653 3556 3423 3835 3605 51 1105 500 2580 5 1 10175213 376 6.68 0.61 12 0.18 554.00 6023.00 8450 20240222 -56.21 3520 20241115 5.11 8450 -56.21 20240222 3520 5.11 20241115 8450 -56.21 20240222 3520 5.11 20241115 2.36 N 148930 500 50 억 53577 N N 0 N 00 N
3 20241118 150822 57 100.00 KOSDAQ 금속 N N N N N 3700 10 2 0.27 60414720 16277 38.39 3690 3800 3665 4795 2585 3690 3711.66 0.53 0 4030 3883 3786 3653 3556 3423 3835 3605 51 1105 500 2580 5 1 10175213 376 6.68 0.61 12 0.16 554.00 6023.00 8450 20240222 -56.21 3520 20241115 5.11 8450 -56.21 20240222 3520 5.11 20241115 8450 -56.21 20240222 3520 5.11 20241115 2.36 N 148930 500 50 억 53577 N N 0 N 00 N
4 20241118 140824 57 100.00 KOSDAQ 금속 N N N N N 3715 25 2 0.68 43866330 11813 27.86 3690 3800 3665 4795 2585 3690 3713.39 0.53 0 3200 3883 3786 3653 3556 3423 3835 3605 51 1105 500 2580 5 1 10175213 378 6.71 0.62 12 0.12 554.00 6023.00 8450 20240222 -56.04 3520 20241115 5.54 8450 -56.04 20240222 3520 5.54 20241115 8450 -56.04 20240222 3520 5.54 20241115 2.36 N 148930 500 50 억 53577 N N 0 N 00 N
5 20241118 130821 57 100.00 KOSDAQ 금속 N N N N N 3710 20 2 0.54 42926270 11560 27.26 3690 3800 3665 4795 2585 3690 3713.35 0.53 0 3184 3883 3786 3653 3556 3423 3835 3605 51 1105 500 2580 5 1 10175213 378 6.70 0.62 12 0.11 554.00 6023.00 8450 20240222 -56.09 3520 20241115 5.40 8450 -56.09 20240222 3520 5.40 20241115 8450 -56.09 20240222 3520 5.40 20241115 2.36 N 148930 500 50 억 53577 N N 0 N 00 N
6 20241118 120823 57 100.00 KOSDAQ 금속 N N N N N 3720 30 2 0.81 35676325 9610 22.66 3690 3800 3665 4795 2585 3690 3712.42 0.53 0 3071 3883 3786 3653 3556 3423 3835 3605 51 1105 500 2580 5 1 10175213 379 6.71 0.62 12 0.09 554.00 6023.00 8450 20240222 -55.98 3520 20241115 5.68 8450 -55.98 20240222 3520 5.68 20241115 8450 -55.98 20240222 3520 5.68 20241115 2.36 N 148930 500 50 억 53577 N N 0 N 00 N
7 20241118 110824 57 100.00 KOSDAQ 금속 N N N N N 3705 15 2 0.41 33379705 8992 21.21 3690 3800 3665 4795 2585 3690 3712.16 0.53 0 3204 3883 3786 3653 3556 3423 3835 3605 51 1105 500 2580 5 1 10175213 377 6.69 0.62 12 0.09 554.00 6023.00 8450 20240222 -56.15 3520 20241115 5.26 8450 -56.15 20240222 3520 5.26 20241115 8450 -56.15 20240222 3520 5.26 20241115 2.36 N 148930 500 50 억 53577 N N 0 N 00 N
8 20241118 100815 57 100.00 KOSDAQ 금속 N N N N N 3795 105 2 2.85 15147695 4074 9.61 3690 3800 3665 4795 2585 3690 3718.14 0.53 0 1097 3883 3786 3653 3556 3423 3835 3605 51 1105 500 2580 5 1 10175213 386 6.85 0.63 12 0.04 554.00 6023.00 8450 20240222 -55.09 3520 20241115 7.81 8450 -55.09 20240222 3520 7.81 20241115 8450 -55.09 20240222 3520 7.81 20241115 2.36 N 148930 500 50 억 53577 N N 0 N 00 N
9 20241118 090814 57 100.00 KOSDAQ 금속 N N N N N 3675 -15 5 -0.41 3757495 1019 2.40 3690 3715 3675 4795 2585 3690 3687.43 0.53 0 217 3883 3786 3653 3556 3423 3835 3605 51 1105 500 2580 5 1 10175213 374 6.63 0.61 12 0.01 554.00 6023.00 8450 20240222 -56.51 3520 20241115 4.40 8450 -56.51 20240222 3520 4.40 20241115 8450 -56.51 20240222 3520 4.40 20241115 2.36 N 148930 500 50 억 53577 N N 0 N 00 N
10 20241115 160842 57 100.00 KOSDAQ 신저가 금속 N N N N N 3690 -60 5 -1.60 153612675 42343 121.32 3655 3750 3520 4875 2625 3750 3627.82 0.44 0 8406 4093 3921 3808 3636 3523 3865 3580 51 1125 500 2620 5 1 10175213 375 6.66 0.61 12 0.42 554.00 6023.00 8450 20240222 -56.33 3520 20241115 4.83 8450 -56.33 20240222 3520 4.83 20241115 8450 -56.33 20240222 3520 4.83 20241115 2.38 N 148930 500 50 억 45197 N N 0 N 00 N
11 20241115 150907 57 100.00 KOSDAQ 신저가 금속 N N N N N 3725 -25 5 -0.67 149240025 41161 117.93 3655 3750 3520 4875 2625 3750 3625.76 0.44 0 8937 4093 3921 3808 3636 3523 3865 3580 51 1125 500 2620 5 1 10175213 379 6.72 0.62 12 0.40 554.00 6023.00 8450 20240222 -55.92 3520 20241115 5.82 8450 -55.92 20240222 3520 5.82 20241115 8450 -55.92 20240222 3520 5.82 20241115 2.38 N 148930 500 50 억 45197 N N 0 N 00 N
12 20241115 140856 57 100.00 KOSDAQ 신저가 금속 N N N N N 3660 -90 5 -2.40 114706005 31888 91.36 3655 3700 3520 4875 2625 3750 3597.15 0.44 0 8019 4093 3921 3808 3636 3523 3865 3580 51 1125 500 2620 5 1 10175213 372 6.61 0.61 12 0.31 554.00 6023.00 8450 20240222 -56.69 3520 20241115 3.98 8450 -56.69 20240222 3520 3.98 20241115 8450 -56.69 20240222 3520 3.98 20241115 2.38 N 148930 500 50 억 45197 N N 0 N 00 N