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
452280/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
20241118,161216,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9350,1630,2,21.11,31626794710,3460417,1620.11,8500,9740,8140,10030,5410,7720,9139.50,1.47,0,-44517,7986,7852,7596,7462,7206,7920,7530,85,2310,500,4780,10,1,17002500,1590,27.10,2.89,12,20.35,345.00,3230.00,20650,20231127,-54.72,5410,20240419,72.83,15750,-40.63,20240827,5410,72.83,20240419,20650,-54.72,20231127,5410,72.83,20240419,5.30,N,452280,500,85 억,,249925,N,N,0,N,00,N
20241118,151232,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9210,1490,2,19.30,30714591630,3362279,1574.16,8500,9740,8140,10030,5410,7720,9135.19,1.47,0,-56741,7986,7852,7596,7462,7206,7920,7530,85,2310,500,4780,10,1,17002500,1566,26.70,2.85,12,19.78,345.00,3230.00,20650,20231127,-55.40,5410,20240419,70.24,15750,-41.52,20240827,5410,70.24,20240419,20650,-55.40,20231127,5410,70.24,20240419,5.30,N,452280,500,85 억,,249925,N,N,0,N,00,N
20241118,141237,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9380,1660,2,21.50,26989556870,2960516,1386.06,8500,9740,8140,10030,5410,7720,9116.66,1.47,0,-43714,7986,7852,7596,7462,7206,7920,7530,85,2310,500,4780,10,1,17002500,1595,27.19,2.90,12,17.41,345.00,3230.00,20650,20231127,-54.58,5410,20240419,73.38,15750,-40.44,20240827,5410,73.38,20240419,20650,-54.58,20231127,5410,73.38,20240419,5.30,N,452280,500,85 억,,249925,N,N,0,N,00,N
20241118,131222,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9530,1810,2,23.45,25147383870,2766525,1295.24,8500,9740,8140,10030,5410,7720,9090.05,1.47,0,-46374,7986,7852,7596,7462,7206,7920,7530,85,2310,500,4780,10,1,17002500,1620,27.62,2.95,12,16.27,345.00,3230.00,20650,20231127,-53.85,5410,20240419,76.16,15750,-39.49,20240827,5410,76.16,20240419,20650,-53.85,20231127,5410,76.16,20240419,5.30,N,452280,500,85 억,,249925,N,N,0,N,00,N
20241118,121232,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9460,1740,2,22.54,22895789620,2527908,1183.52,8500,9740,8140,10030,5410,7720,9057.39,1.47,0,-33976,7986,7852,7596,7462,7206,7920,7530,85,2310,500,4780,10,1,17002500,1608,27.42,2.93,12,14.87,345.00,3230.00,20650,20231127,-54.19,5410,20240419,74.86,15750,-39.94,20240827,5410,74.86,20240419,20650,-54.19,20231127,5410,74.86,20240419,5.30,N,452280,500,85 억,,249925,N,N,0,N,00,N
20241118,111230,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8900,1180,2,15.28,15190598160,1712181,801.61,8500,9310,8140,10030,5410,7720,8872.30,1.47,0,-63437,7986,7852,7596,7462,7206,7920,7530,85,2310,500,4780,10,1,17002500,1513,25.80,2.76,12,10.07,345.00,3230.00,20650,20231127,-56.90,5410,20240419,64.51,15750,-43.49,20240827,5410,64.51,20240419,20650,-56.90,20231127,5410,64.51,20240419,5.30,N,452280,500,85 억,,249925,N,N,0,N,00,N
20241118,101218,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9140,1420,2,18.39,13121122410,1482346,694.01,8500,9310,8140,10030,5410,7720,8851.85,1.47,0,-53302,7986,7852,7596,7462,7206,7920,7530,85,2310,500,4780,10,1,17002500,1554,26.49,2.83,12,8.72,345.00,3230.00,20650,20231127,-55.74,5410,20240419,68.95,15750,-41.97,20240827,5410,68.95,20240419,20650,-55.74,20231127,5410,68.95,20240419,5.30,N,452280,500,85 억,,249925,N,N,0,N,00,N
20241118,091216,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,8310,590,2,7.64,3202315470,375539,175.82,8500,8900,8180,10030,5410,7720,8527.97,1.47,0,-100439,7986,7852,7596,7462,7206,7920,7530,85,2310,500,4780,10,1,17002500,1413,24.09,2.57,12,2.21,345.00,3230.00,20650,20231127,-59.76,5410,20240419,53.60,15750,-47.24,20240827,5410,53.60,20240419,20650,-59.76,20231127,5410,53.60,20240419,5.30,N,452280,500,85 억,,249925,N,N,0,N,00,N
20241115,161308,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7720,100,2,1.31,1579948200,208924,110.97,7490,7730,7340,9900,5340,7620,7561.61,1.21,0,44292,8493,8056,7833,7396,7173,7945,7285,85,2280,500,4720,10,1,17002500,1313,22.38,2.39,12,1.23,345.00,3230.00,20650,20231127,-62.62,5410,20240419,42.70,15750,-50.98,20240827,5410,42.70,20240419,20650,-62.62,20231127,5410,42.70,20240419,5.39,N,452280,500,85 억,,205777,N,N,0,N,00,N
20241115,151340,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7660,40,2,0.52,1498564610,198359,105.35,7490,7730,7340,9900,5340,7620,7554.80,1.21,0,41738,8493,8056,7833,7396,7173,7945,7285,85,2280,500,4720,10,1,17002500,1302,22.20,2.37,12,1.17,345.00,3230.00,20650,20231127,-62.91,5410,20240419,41.59,15750,-51.37,20240827,5410,41.59,20240419,20650,-62.91,20231127,5410,41.59,20240419,5.39,N,452280,500,85 억,,205777,N,N,0,N,00,N
20241115,141325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7710,90,2,1.18,1286576590,170769,90.70,7490,7710,7340,9900,5340,7620,7533.99,1.21,0,36054,8493,8056,7833,7396,7173,7945,7285,85,2280,500,4720,10,1,17002500,1311,22.35,2.39,12,1.00,345.00,3230.00,20650,20231127,-62.66,5410,20240419,42.51,15750,-51.05,20240827,5410,42.51,20240419,20650,-62.66,20231127,5410,42.51,20240419,5.39,N,452280,500,85 억,,205777,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 161216 55 40.00 KOSDAQ 금속 N N N Y 40 N 9350 1630 2 21.11 31626794710 3460417 1620.11 8500 9740 8140 10030 5410 7720 9139.50 1.47 0 -44517 7986 7852 7596 7462 7206 7920 7530 85 2310 500 4780 10 1 17002500 1590 27.10 2.89 12 20.35 345.00 3230.00 20650 20231127 -54.72 5410 20240419 72.83 15750 -40.63 20240827 5410 72.83 20240419 20650 -54.72 20231127 5410 72.83 20240419 5.30 N 452280 500 85 억 249925 N N 0 N 00 N
3 20241118 151232 55 40.00 KOSDAQ 금속 N N N Y 40 N 9210 1490 2 19.30 30714591630 3362279 1574.16 8500 9740 8140 10030 5410 7720 9135.19 1.47 0 -56741 7986 7852 7596 7462 7206 7920 7530 85 2310 500 4780 10 1 17002500 1566 26.70 2.85 12 19.78 345.00 3230.00 20650 20231127 -55.40 5410 20240419 70.24 15750 -41.52 20240827 5410 70.24 20240419 20650 -55.40 20231127 5410 70.24 20240419 5.30 N 452280 500 85 억 249925 N N 0 N 00 N
4 20241118 141237 55 40.00 KOSDAQ 금속 N N N Y 40 N 9380 1660 2 21.50 26989556870 2960516 1386.06 8500 9740 8140 10030 5410 7720 9116.66 1.47 0 -43714 7986 7852 7596 7462 7206 7920 7530 85 2310 500 4780 10 1 17002500 1595 27.19 2.90 12 17.41 345.00 3230.00 20650 20231127 -54.58 5410 20240419 73.38 15750 -40.44 20240827 5410 73.38 20240419 20650 -54.58 20231127 5410 73.38 20240419 5.30 N 452280 500 85 억 249925 N N 0 N 00 N
5 20241118 131222 55 40.00 KOSDAQ 금속 N N N Y 40 N 9530 1810 2 23.45 25147383870 2766525 1295.24 8500 9740 8140 10030 5410 7720 9090.05 1.47 0 -46374 7986 7852 7596 7462 7206 7920 7530 85 2310 500 4780 10 1 17002500 1620 27.62 2.95 12 16.27 345.00 3230.00 20650 20231127 -53.85 5410 20240419 76.16 15750 -39.49 20240827 5410 76.16 20240419 20650 -53.85 20231127 5410 76.16 20240419 5.30 N 452280 500 85 억 249925 N N 0 N 00 N
6 20241118 121232 55 40.00 KOSDAQ 금속 N N N Y 40 N 9460 1740 2 22.54 22895789620 2527908 1183.52 8500 9740 8140 10030 5410 7720 9057.39 1.47 0 -33976 7986 7852 7596 7462 7206 7920 7530 85 2310 500 4780 10 1 17002500 1608 27.42 2.93 12 14.87 345.00 3230.00 20650 20231127 -54.19 5410 20240419 74.86 15750 -39.94 20240827 5410 74.86 20240419 20650 -54.19 20231127 5410 74.86 20240419 5.30 N 452280 500 85 억 249925 N N 0 N 00 N
7 20241118 111230 55 40.00 KOSDAQ 금속 N N N Y 40 N 8900 1180 2 15.28 15190598160 1712181 801.61 8500 9310 8140 10030 5410 7720 8872.30 1.47 0 -63437 7986 7852 7596 7462 7206 7920 7530 85 2310 500 4780 10 1 17002500 1513 25.80 2.76 12 10.07 345.00 3230.00 20650 20231127 -56.90 5410 20240419 64.51 15750 -43.49 20240827 5410 64.51 20240419 20650 -56.90 20231127 5410 64.51 20240419 5.30 N 452280 500 85 억 249925 N N 0 N 00 N
8 20241118 101218 55 40.00 KOSDAQ 금속 N N N Y 40 N 9140 1420 2 18.39 13121122410 1482346 694.01 8500 9310 8140 10030 5410 7720 8851.85 1.47 0 -53302 7986 7852 7596 7462 7206 7920 7530 85 2310 500 4780 10 1 17002500 1554 26.49 2.83 12 8.72 345.00 3230.00 20650 20231127 -55.74 5410 20240419 68.95 15750 -41.97 20240827 5410 68.95 20240419 20650 -55.74 20231127 5410 68.95 20240419 5.30 N 452280 500 85 억 249925 N N 0 N 00 N
9 20241118 091216 55 40.00 KOSDAQ 금속 N N N Y 40 N 8310 590 2 7.64 3202315470 375539 175.82 8500 8900 8180 10030 5410 7720 8527.97 1.47 0 -100439 7986 7852 7596 7462 7206 7920 7530 85 2310 500 4780 10 1 17002500 1413 24.09 2.57 12 2.21 345.00 3230.00 20650 20231127 -59.76 5410 20240419 53.60 15750 -47.24 20240827 5410 53.60 20240419 20650 -59.76 20231127 5410 53.60 20240419 5.30 N 452280 500 85 억 249925 N N 0 N 00 N
10 20241115 161308 55 40.00 KOSDAQ 금속 N N N Y 40 N 7720 100 2 1.31 1579948200 208924 110.97 7490 7730 7340 9900 5340 7620 7561.61 1.21 0 44292 8493 8056 7833 7396 7173 7945 7285 85 2280 500 4720 10 1 17002500 1313 22.38 2.39 12 1.23 345.00 3230.00 20650 20231127 -62.62 5410 20240419 42.70 15750 -50.98 20240827 5410 42.70 20240419 20650 -62.62 20231127 5410 42.70 20240419 5.39 N 452280 500 85 억 205777 N N 0 N 00 N
11 20241115 151340 55 40.00 KOSDAQ 금속 N N N Y 40 N 7660 40 2 0.52 1498564610 198359 105.35 7490 7730 7340 9900 5340 7620 7554.80 1.21 0 41738 8493 8056 7833 7396 7173 7945 7285 85 2280 500 4720 10 1 17002500 1302 22.20 2.37 12 1.17 345.00 3230.00 20650 20231127 -62.91 5410 20240419 41.59 15750 -51.37 20240827 5410 41.59 20240419 20650 -62.91 20231127 5410 41.59 20240419 5.39 N 452280 500 85 억 205777 N N 0 N 00 N
12 20241115 141325 55 40.00 KOSDAQ 금속 N N N Y 40 N 7710 90 2 1.18 1286576590 170769 90.70 7490 7710 7340 9900 5340 7620 7533.99 1.21 0 36054 8493 8056 7833 7396 7173 7945 7285 85 2280 500 4720 10 1 17002500 1311 22.35 2.39 12 1.00 345.00 3230.00 20650 20231127 -62.66 5410 20240419 42.51 15750 -51.05 20240827 5410 42.51 20240419 20650 -62.66 20231127 5410 42.51 20240419 5.39 N 452280 500 85 억 205777 N N 0 N 00 N