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
240600/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
20241118,160934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,260,2,5.06,247223420,46135,41.77,5080,5490,5080,6680,3600,5140,5358.23,1.20,0,20253,5646,5392,5196,4942,4746,5295,4845,35,1540,500,3590,10,1,6928151,374,-18.18,0.78,12,0.67,-297.00,6906.00,19580,20240220,-72.42,5000,20241115,8.00,19580,-72.42,20240220,5000,8.00,20241115,19580,-72.42,20240220,5000,8.00,20241115,2.42,N,240600,500,34 억,,83251,N,N,0,N,00,N
20241118,150946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,220,2,4.28,218968230,40897,37.03,5080,5490,5080,6680,3600,5140,5354.14,1.20,0,19373,5646,5392,5196,4942,4746,5295,4845,35,1540,500,3590,10,1,6928151,371,-18.05,0.78,12,0.59,-297.00,6906.00,19580,20240220,-72.63,5000,20241115,7.20,19580,-72.63,20240220,5000,7.20,20241115,19580,-72.63,20240220,5000,7.20,20241115,2.42,N,240600,500,34 억,,83251,N,N,0,N,00,N
20241118,140948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5380,240,2,4.67,179388820,33470,30.31,5080,5490,5080,6680,3600,5140,5359.69,1.20,0,14905,5646,5392,5196,4942,4746,5295,4845,35,1540,500,3590,10,1,6928151,373,-18.11,0.78,12,0.48,-297.00,6906.00,19580,20240220,-72.52,5000,20241115,7.60,19580,-72.52,20240220,5000,7.60,20241115,19580,-72.52,20240220,5000,7.60,20241115,2.42,N,240600,500,34 억,,83251,N,N,0,N,00,N
20241118,130941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5410,270,2,5.25,150819980,28095,25.44,5080,5490,5080,6680,3600,5140,5368.21,1.20,0,14744,5646,5392,5196,4942,4746,5295,4845,35,1540,500,3590,10,1,6928151,375,-18.22,0.78,12,0.41,-297.00,6906.00,19580,20240220,-72.37,5000,20241115,8.20,19580,-72.37,20240220,5000,8.20,20241115,19580,-72.37,20240220,5000,8.20,20241115,2.42,N,240600,500,34 억,,83251,N,N,0,N,00,N
20241118,120946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5410,270,2,5.25,129833920,24186,21.90,5080,5490,5080,6680,3600,5140,5368.14,1.20,0,11997,5646,5392,5196,4942,4746,5295,4845,35,1540,500,3590,10,1,6928151,375,-18.22,0.78,12,0.35,-297.00,6906.00,19580,20240220,-72.37,5000,20241115,8.20,19580,-72.37,20240220,5000,8.20,20241115,19580,-72.37,20240220,5000,8.20,20241115,2.42,N,240600,500,34 억,,83251,N,N,0,N,00,N
20241118,110947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5440,300,2,5.84,103568340,19358,17.53,5080,5450,5080,6680,3600,5140,5350.16,1.20,0,9130,5646,5392,5196,4942,4746,5295,4845,35,1540,500,3590,10,1,6928151,377,-18.32,0.79,12,0.28,-297.00,6906.00,19580,20240220,-72.22,5000,20241115,8.80,19580,-72.22,20240220,5000,8.80,20241115,19580,-72.22,20240220,5000,8.80,20241115,2.42,N,240600,500,34 억,,83251,N,N,0,N,00,N
20241118,100934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5450,310,2,6.03,75610130,14201,12.86,5080,5450,5080,6680,3600,5140,5324.28,1.20,0,5552,5646,5392,5196,4942,4746,5295,4845,35,1540,500,3590,10,1,6928151,378,-18.35,0.79,12,0.20,-297.00,6906.00,19580,20240220,-72.17,5000,20241115,9.00,19580,-72.17,20240220,5000,9.00,20241115,19580,-72.17,20240220,5000,9.00,20241115,2.42,N,240600,500,34 억,,83251,N,N,0,N,00,N
20241118,090934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,10,2,0.19,8938640,1748,1.58,5080,5240,5080,6680,3600,5140,5113.64,1.20,0,79,5646,5392,5196,4942,4746,5295,4845,35,1540,500,3590,10,1,6928151,357,-17.34,0.75,12,0.03,-297.00,6906.00,19580,20240220,-73.70,5000,20241115,3.00,19580,-73.70,20240220,5000,3.00,20241115,19580,-73.70,20240220,5000,3.00,20241115,2.42,N,240600,500,34 억,,83251,N,N,0,N,00,N
20241115,161008,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5140,-310,5,-5.69,558856130,109043,70.49,5450,5450,5000,7080,3820,5450,5125.09,0.79,0,28546,6176,5812,5626,5262,5076,5720,5170,35,1630,500,3810,10,1,6928151,356,-17.31,0.74,12,1.57,-297.00,6906.00,19580,20240220,-73.75,5000,20241115,2.80,19580,-73.75,20240220,5000,2.80,20241115,19580,-73.75,20240220,5000,2.80,20241115,2.06,N,240600,500,34 억,,55020,N,N,0,N,00,N
20241115,151039,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5190,-260,5,-4.77,534904910,104394,67.49,5450,5450,5000,7080,3820,5450,5123.90,0.79,0,25610,6176,5812,5626,5262,5076,5720,5170,35,1630,500,3810,10,1,6928151,360,-17.47,0.75,12,1.51,-297.00,6906.00,19580,20240220,-73.49,5000,20241115,3.80,19580,-73.49,20240220,5000,3.80,20241115,19580,-73.49,20240220,5000,3.80,20241115,2.06,N,240600,500,34 억,,55020,N,N,0,N,00,N
20241115,141027,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,5240,-210,5,-3.85,494424660,96649,62.48,5450,5450,5000,7080,3820,5450,5115.67,0.79,0,20603,6176,5812,5626,5262,5076,5720,5170,35,1630,500,3810,10,1,6928151,363,-17.64,0.76,12,1.40,-297.00,6906.00,19580,20240220,-73.24,5000,20241115,4.80,19580,-73.24,20240220,5000,4.80,20241115,19580,-73.24,20240220,5000,4.80,20241115,2.06,N,240600,500,34 억,,55020,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 160934 57 100.00 KOSDAQ 금속 N N N N N 5400 260 2 5.06 247223420 46135 41.77 5080 5490 5080 6680 3600 5140 5358.23 1.20 0 20253 5646 5392 5196 4942 4746 5295 4845 35 1540 500 3590 10 1 6928151 374 -18.18 0.78 12 0.67 -297.00 6906.00 19580 20240220 -72.42 5000 20241115 8.00 19580 -72.42 20240220 5000 8.00 20241115 19580 -72.42 20240220 5000 8.00 20241115 2.42 N 240600 500 34 억 83251 N N 0 N 00 N
3 20241118 150946 57 100.00 KOSDAQ 금속 N N N N N 5360 220 2 4.28 218968230 40897 37.03 5080 5490 5080 6680 3600 5140 5354.14 1.20 0 19373 5646 5392 5196 4942 4746 5295 4845 35 1540 500 3590 10 1 6928151 371 -18.05 0.78 12 0.59 -297.00 6906.00 19580 20240220 -72.63 5000 20241115 7.20 19580 -72.63 20240220 5000 7.20 20241115 19580 -72.63 20240220 5000 7.20 20241115 2.42 N 240600 500 34 억 83251 N N 0 N 00 N
4 20241118 140948 57 100.00 KOSDAQ 금속 N N N N N 5380 240 2 4.67 179388820 33470 30.31 5080 5490 5080 6680 3600 5140 5359.69 1.20 0 14905 5646 5392 5196 4942 4746 5295 4845 35 1540 500 3590 10 1 6928151 373 -18.11 0.78 12 0.48 -297.00 6906.00 19580 20240220 -72.52 5000 20241115 7.60 19580 -72.52 20240220 5000 7.60 20241115 19580 -72.52 20240220 5000 7.60 20241115 2.42 N 240600 500 34 억 83251 N N 0 N 00 N
5 20241118 130941 57 100.00 KOSDAQ 금속 N N N N N 5410 270 2 5.25 150819980 28095 25.44 5080 5490 5080 6680 3600 5140 5368.21 1.20 0 14744 5646 5392 5196 4942 4746 5295 4845 35 1540 500 3590 10 1 6928151 375 -18.22 0.78 12 0.41 -297.00 6906.00 19580 20240220 -72.37 5000 20241115 8.20 19580 -72.37 20240220 5000 8.20 20241115 19580 -72.37 20240220 5000 8.20 20241115 2.42 N 240600 500 34 억 83251 N N 0 N 00 N
6 20241118 120946 57 100.00 KOSDAQ 금속 N N N N N 5410 270 2 5.25 129833920 24186 21.90 5080 5490 5080 6680 3600 5140 5368.14 1.20 0 11997 5646 5392 5196 4942 4746 5295 4845 35 1540 500 3590 10 1 6928151 375 -18.22 0.78 12 0.35 -297.00 6906.00 19580 20240220 -72.37 5000 20241115 8.20 19580 -72.37 20240220 5000 8.20 20241115 19580 -72.37 20240220 5000 8.20 20241115 2.42 N 240600 500 34 억 83251 N N 0 N 00 N
7 20241118 110947 57 100.00 KOSDAQ 금속 N N N N N 5440 300 2 5.84 103568340 19358 17.53 5080 5450 5080 6680 3600 5140 5350.16 1.20 0 9130 5646 5392 5196 4942 4746 5295 4845 35 1540 500 3590 10 1 6928151 377 -18.32 0.79 12 0.28 -297.00 6906.00 19580 20240220 -72.22 5000 20241115 8.80 19580 -72.22 20240220 5000 8.80 20241115 19580 -72.22 20240220 5000 8.80 20241115 2.42 N 240600 500 34 억 83251 N N 0 N 00 N
8 20241118 100934 57 100.00 KOSDAQ 금속 N N N N N 5450 310 2 6.03 75610130 14201 12.86 5080 5450 5080 6680 3600 5140 5324.28 1.20 0 5552 5646 5392 5196 4942 4746 5295 4845 35 1540 500 3590 10 1 6928151 378 -18.35 0.79 12 0.20 -297.00 6906.00 19580 20240220 -72.17 5000 20241115 9.00 19580 -72.17 20240220 5000 9.00 20241115 19580 -72.17 20240220 5000 9.00 20241115 2.42 N 240600 500 34 억 83251 N N 0 N 00 N
9 20241118 090934 57 100.00 KOSDAQ 금속 N N N N N 5150 10 2 0.19 8938640 1748 1.58 5080 5240 5080 6680 3600 5140 5113.64 1.20 0 79 5646 5392 5196 4942 4746 5295 4845 35 1540 500 3590 10 1 6928151 357 -17.34 0.75 12 0.03 -297.00 6906.00 19580 20240220 -73.70 5000 20241115 3.00 19580 -73.70 20240220 5000 3.00 20241115 19580 -73.70 20240220 5000 3.00 20241115 2.42 N 240600 500 34 억 83251 N N 0 N 00 N
10 20241115 161008 57 100.00 KOSDAQ 신저가 금속 N N N N N 5140 -310 5 -5.69 558856130 109043 70.49 5450 5450 5000 7080 3820 5450 5125.09 0.79 0 28546 6176 5812 5626 5262 5076 5720 5170 35 1630 500 3810 10 1 6928151 356 -17.31 0.74 12 1.57 -297.00 6906.00 19580 20240220 -73.75 5000 20241115 2.80 19580 -73.75 20240220 5000 2.80 20241115 19580 -73.75 20240220 5000 2.80 20241115 2.06 N 240600 500 34 억 55020 N N 0 N 00 N
11 20241115 151039 57 100.00 KOSDAQ 신저가 금속 N N N N N 5190 -260 5 -4.77 534904910 104394 67.49 5450 5450 5000 7080 3820 5450 5123.90 0.79 0 25610 6176 5812 5626 5262 5076 5720 5170 35 1630 500 3810 10 1 6928151 360 -17.47 0.75 12 1.51 -297.00 6906.00 19580 20240220 -73.49 5000 20241115 3.80 19580 -73.49 20240220 5000 3.80 20241115 19580 -73.49 20240220 5000 3.80 20241115 2.06 N 240600 500 34 억 55020 N N 0 N 00 N
12 20241115 141027 57 100.00 KOSDAQ 신저가 금속 N N N N N 5240 -210 5 -3.85 494424660 96649 62.48 5450 5450 5000 7080 3820 5450 5115.67 0.79 0 20603 6176 5812 5626 5262 5076 5720 5170 35 1630 500 3810 10 1 6928151 363 -17.64 0.76 12 1.40 -297.00 6906.00 19580 20240220 -73.24 5000 20241115 4.80 19580 -73.24 20240220 5000 4.80 20241115 19580 -73.24 20240220 5000 4.80 20241115 2.06 N 240600 500 34 억 55020 N N 0 N 00 N