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
396300/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
20241118,161138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,35,2,1.44,428525885,170183,57.17,2420,2595,2420,3155,1705,2430,2518.76,0.13,0,76588,2656,2542,2456,2342,2256,2500,2300,26,725,100,1700,5,1,26489500,653,10.27,0.93,12,0.64,240.00,2653.00,4480,20231113,-44.98,2310,20240805,6.71,4360,-43.46,20240216,2310,6.71,20240805,4360,-43.46,20240216,2310,6.71,20240805,4.63,N,396300,100,26 억,,34008,N,N,0,N,00,N
20241118,151154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,45,2,1.85,386583225,153205,51.47,2420,2595,2420,3155,1705,2430,2523.50,0.13,0,68079,2656,2542,2456,2342,2256,2500,2300,26,725,100,1700,5,1,26489500,656,10.31,0.93,12,0.58,240.00,2653.00,4480,20231113,-44.75,2310,20240805,7.14,4360,-43.23,20240216,2310,7.14,20240805,4360,-43.23,20240216,2310,7.14,20240805,4.63,N,396300,100,26 억,,34008,N,N,0,N,00,N
20241118,141156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,85,2,3.50,273849400,107712,36.19,2420,2595,2420,3155,1705,2430,2542.75,0.13,0,42415,2656,2542,2456,2342,2256,2500,2300,26,725,100,1700,5,1,26489500,666,10.48,0.95,12,0.41,240.00,2653.00,4480,20231113,-43.86,2310,20240805,8.87,4360,-42.32,20240216,2310,8.87,20240805,4360,-42.32,20240216,2310,8.87,20240805,4.63,N,396300,100,26 억,,34008,N,N,0,N,00,N
20241118,131145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,95,2,3.91,236365665,92771,31.17,2420,2595,2420,3155,1705,2430,2548.24,0.13,0,34615,2656,2542,2456,2342,2256,2500,2300,26,725,100,1700,5,1,26489500,669,10.52,0.95,12,0.35,240.00,2653.00,4480,20231113,-43.64,2310,20240805,9.31,4360,-42.09,20240216,2310,9.31,20240805,4360,-42.09,20240216,2310,9.31,20240805,4.63,N,396300,100,26 억,,34008,N,N,0,N,00,N
20241118,121152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,120,2,4.94,222068285,87083,29.26,2420,2595,2420,3155,1705,2430,2550.51,0.13,0,34538,2656,2542,2456,2342,2256,2500,2300,26,725,100,1700,5,1,26489500,675,10.62,0.96,12,0.33,240.00,2653.00,4480,20231113,-43.08,2310,20240805,10.39,4360,-41.51,20240216,2310,10.39,20240805,4360,-41.51,20240216,2310,10.39,20240805,4.63,N,396300,100,26 억,,34008,N,N,0,N,00,N
20241118,111151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,135,2,5.56,204209775,80045,26.89,2420,2595,2420,3155,1705,2430,2551.66,0.13,0,33674,2656,2542,2456,2342,2256,2500,2300,26,725,100,1700,5,1,26489500,679,10.69,0.97,12,0.30,240.00,2653.00,4480,20231113,-42.75,2310,20240805,11.04,4360,-41.17,20240216,2310,11.04,20240805,4360,-41.17,20240216,2310,11.04,20240805,4.63,N,396300,100,26 억,,34008,N,N,0,N,00,N
20241118,101139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,150,2,6.17,116910550,46051,15.47,2420,2585,2420,3155,1705,2430,2539.46,0.13,0,10718,2656,2542,2456,2342,2256,2500,2300,26,725,100,1700,5,1,26489500,683,10.75,0.97,12,0.17,240.00,2653.00,4480,20231113,-42.41,2310,20240805,11.69,4360,-40.83,20240216,2310,11.69,20240805,4360,-40.83,20240216,2310,11.69,20240805,4.63,N,396300,100,26 억,,34008,N,N,0,N,00,N
20241118,091139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,45,2,1.85,9467960,3860,1.30,2420,2480,2420,3155,1705,2430,2454.83,0.13,0,-356,2656,2542,2456,2342,2256,2500,2300,26,725,100,1700,5,1,26489500,656,10.31,0.93,12,0.01,240.00,2653.00,4480,20231113,-44.75,2310,20240805,7.14,4360,-43.23,20240216,2310,7.14,20240805,4360,-43.23,20240216,2310,7.14,20240805,4.63,N,396300,100,26 억,,34008,N,N,0,N,00,N
20241115,161228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-130,5,-5.08,722418520,296522,185.52,2530,2570,2370,3325,1795,2560,2436.31,0.00,0,33990,2836,2697,2626,2487,2416,2662,2452,26,765,100,1790,5,1,26489500,644,10.12,0.92,12,1.12,240.00,2653.00,4480,20231113,-45.76,2310,20240805,5.19,4360,-44.27,20240216,2310,5.19,20240805,4360,-44.27,20240216,2310,5.19,20240805,4.75,N,396300,100,26 억,,30,N,N,0,N,00,N
20241115,151258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-110,5,-4.30,692953800,284421,177.95,2530,2570,2370,3325,1795,2560,2436.37,0.00,0,29853,2836,2697,2626,2487,2416,2662,2452,26,765,100,1790,5,1,26489500,649,10.21,0.92,12,1.07,240.00,2653.00,4480,20231113,-45.31,2310,20240805,6.06,4360,-43.81,20240216,2310,6.06,20240805,4360,-43.81,20240216,2310,6.06,20240805,4.75,N,396300,100,26 억,,30,N,N,0,N,00,N
20241115,141243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-100,5,-3.91,600973410,247002,154.54,2530,2570,2370,3325,1795,2560,2433.07,0.00,0,36829,2836,2697,2626,2487,2416,2662,2452,26,765,100,1790,5,1,26489500,652,10.25,0.93,12,0.93,240.00,2653.00,4480,20231113,-45.09,2310,20240805,6.49,4360,-43.58,20240216,2310,6.49,20240805,4360,-43.58,20240216,2310,6.49,20240805,4.75,N,396300,100,26 억,,30,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 161138 57 100.00 KOSDAQ 금속 N N N N N 2465 35 2 1.44 428525885 170183 57.17 2420 2595 2420 3155 1705 2430 2518.76 0.13 0 76588 2656 2542 2456 2342 2256 2500 2300 26 725 100 1700 5 1 26489500 653 10.27 0.93 12 0.64 240.00 2653.00 4480 20231113 -44.98 2310 20240805 6.71 4360 -43.46 20240216 2310 6.71 20240805 4360 -43.46 20240216 2310 6.71 20240805 4.63 N 396300 100 26 억 34008 N N 0 N 00 N
3 20241118 151154 57 100.00 KOSDAQ 금속 N N N N N 2475 45 2 1.85 386583225 153205 51.47 2420 2595 2420 3155 1705 2430 2523.50 0.13 0 68079 2656 2542 2456 2342 2256 2500 2300 26 725 100 1700 5 1 26489500 656 10.31 0.93 12 0.58 240.00 2653.00 4480 20231113 -44.75 2310 20240805 7.14 4360 -43.23 20240216 2310 7.14 20240805 4360 -43.23 20240216 2310 7.14 20240805 4.63 N 396300 100 26 억 34008 N N 0 N 00 N
4 20241118 141156 57 100.00 KOSDAQ 금속 N N N N N 2515 85 2 3.50 273849400 107712 36.19 2420 2595 2420 3155 1705 2430 2542.75 0.13 0 42415 2656 2542 2456 2342 2256 2500 2300 26 725 100 1700 5 1 26489500 666 10.48 0.95 12 0.41 240.00 2653.00 4480 20231113 -43.86 2310 20240805 8.87 4360 -42.32 20240216 2310 8.87 20240805 4360 -42.32 20240216 2310 8.87 20240805 4.63 N 396300 100 26 억 34008 N N 0 N 00 N
5 20241118 131145 57 100.00 KOSDAQ 금속 N N N N N 2525 95 2 3.91 236365665 92771 31.17 2420 2595 2420 3155 1705 2430 2548.24 0.13 0 34615 2656 2542 2456 2342 2256 2500 2300 26 725 100 1700 5 1 26489500 669 10.52 0.95 12 0.35 240.00 2653.00 4480 20231113 -43.64 2310 20240805 9.31 4360 -42.09 20240216 2310 9.31 20240805 4360 -42.09 20240216 2310 9.31 20240805 4.63 N 396300 100 26 억 34008 N N 0 N 00 N
6 20241118 121152 57 100.00 KOSDAQ 금속 N N N N N 2550 120 2 4.94 222068285 87083 29.26 2420 2595 2420 3155 1705 2430 2550.51 0.13 0 34538 2656 2542 2456 2342 2256 2500 2300 26 725 100 1700 5 1 26489500 675 10.62 0.96 12 0.33 240.00 2653.00 4480 20231113 -43.08 2310 20240805 10.39 4360 -41.51 20240216 2310 10.39 20240805 4360 -41.51 20240216 2310 10.39 20240805 4.63 N 396300 100 26 억 34008 N N 0 N 00 N
7 20241118 111151 57 100.00 KOSDAQ 금속 N N N N N 2565 135 2 5.56 204209775 80045 26.89 2420 2595 2420 3155 1705 2430 2551.66 0.13 0 33674 2656 2542 2456 2342 2256 2500 2300 26 725 100 1700 5 1 26489500 679 10.69 0.97 12 0.30 240.00 2653.00 4480 20231113 -42.75 2310 20240805 11.04 4360 -41.17 20240216 2310 11.04 20240805 4360 -41.17 20240216 2310 11.04 20240805 4.63 N 396300 100 26 억 34008 N N 0 N 00 N
8 20241118 101139 57 100.00 KOSDAQ 금속 N N N N N 2580 150 2 6.17 116910550 46051 15.47 2420 2585 2420 3155 1705 2430 2539.46 0.13 0 10718 2656 2542 2456 2342 2256 2500 2300 26 725 100 1700 5 1 26489500 683 10.75 0.97 12 0.17 240.00 2653.00 4480 20231113 -42.41 2310 20240805 11.69 4360 -40.83 20240216 2310 11.69 20240805 4360 -40.83 20240216 2310 11.69 20240805 4.63 N 396300 100 26 억 34008 N N 0 N 00 N
9 20241118 091139 57 100.00 KOSDAQ 금속 N N N N N 2475 45 2 1.85 9467960 3860 1.30 2420 2480 2420 3155 1705 2430 2454.83 0.13 0 -356 2656 2542 2456 2342 2256 2500 2300 26 725 100 1700 5 1 26489500 656 10.31 0.93 12 0.01 240.00 2653.00 4480 20231113 -44.75 2310 20240805 7.14 4360 -43.23 20240216 2310 7.14 20240805 4360 -43.23 20240216 2310 7.14 20240805 4.63 N 396300 100 26 억 34008 N N 0 N 00 N
10 20241115 161228 57 100.00 KOSDAQ 금속 N N N N N 2430 -130 5 -5.08 722418520 296522 185.52 2530 2570 2370 3325 1795 2560 2436.31 0.00 0 33990 2836 2697 2626 2487 2416 2662 2452 26 765 100 1790 5 1 26489500 644 10.12 0.92 12 1.12 240.00 2653.00 4480 20231113 -45.76 2310 20240805 5.19 4360 -44.27 20240216 2310 5.19 20240805 4360 -44.27 20240216 2310 5.19 20240805 4.75 N 396300 100 26 억 30 N N 0 N 00 N
11 20241115 151258 57 100.00 KOSDAQ 금속 N N N N N 2450 -110 5 -4.30 692953800 284421 177.95 2530 2570 2370 3325 1795 2560 2436.37 0.00 0 29853 2836 2697 2626 2487 2416 2662 2452 26 765 100 1790 5 1 26489500 649 10.21 0.92 12 1.07 240.00 2653.00 4480 20231113 -45.31 2310 20240805 6.06 4360 -43.81 20240216 2310 6.06 20240805 4360 -43.81 20240216 2310 6.06 20240805 4.75 N 396300 100 26 억 30 N N 0 N 00 N
12 20241115 141243 57 100.00 KOSDAQ 금속 N N N N N 2460 -100 5 -3.91 600973410 247002 154.54 2530 2570 2370 3325 1795 2560 2433.07 0.00 0 36829 2836 2697 2626 2487 2416 2662 2452 26 765 100 1790 5 1 26489500 652 10.25 0.93 12 0.93 240.00 2653.00 4480 20231113 -45.09 2310 20240805 6.49 4360 -43.58 20240216 2310 6.49 20240805 4360 -43.58 20240216 2310 6.49 20240805 4.75 N 396300 100 26 억 30 N N 0 N 00 N