ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017510/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
20241121,160321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,-105,5,-2.22,629758175,135741,94.88,4735,4750,4550,6160,3320,4740,4639.41,2.21,0,23832,5033,4886,4813,4666,4593,4850,4630,76,1420,500,3030,5,1,15246000,707,53.90,0.94,12,0.89,86.00,4917.00,10000,20240710,-53.65,2685,20240124,72.63,10000,-53.65,20240710,2685,72.63,20240124,10000,-53.65,20240710,2685,72.63,20240124,4.65,N,017510,500,76 억,,337053,N,N,0,N,00,N
20241121,150326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,-90,5,-1.90,583965110,125869,87.98,4735,4750,4550,6160,3320,4740,4639.47,2.21,0,21284,5033,4886,4813,4666,4593,4850,4630,76,1420,500,3030,5,1,15246000,709,54.07,0.95,12,0.83,86.00,4917.00,10000,20240710,-53.50,2685,20240124,73.18,10000,-53.50,20240710,2685,73.18,20240124,10000,-53.50,20240710,2685,73.18,20240124,4.65,N,017510,500,76 억,,337053,N,N,0,N,00,N
20241121,140327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,-60,5,-1.27,506987285,109336,76.43,4735,4750,4550,6160,3320,4740,4636.97,2.21,0,18837,5033,4886,4813,4666,4593,4850,4630,76,1420,500,3030,5,1,15246000,714,54.42,0.95,12,0.72,86.00,4917.00,10000,20240710,-53.20,2685,20240124,74.30,10000,-53.20,20240710,2685,74.30,20240124,10000,-53.20,20240710,2685,74.30,20240124,4.65,N,017510,500,76 억,,337053,N,N,0,N,00,N
20241121,130325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4665,-75,5,-1.58,414589735,89575,62.61,4735,4750,4550,6160,3320,4740,4628.41,2.21,0,15088,5033,4886,4813,4666,4593,4850,4630,76,1420,500,3030,5,1,15246000,711,54.24,0.95,12,0.59,86.00,4917.00,10000,20240710,-53.35,2685,20240124,73.74,10000,-53.35,20240710,2685,73.74,20240124,10000,-53.35,20240710,2685,73.74,20240124,4.65,N,017510,500,76 억,,337053,N,N,0,N,00,N
20241121,120324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-100,5,-2.11,360210350,77872,54.43,4735,4750,4550,6160,3320,4740,4625.67,2.21,0,9092,5033,4886,4813,4666,4593,4850,4630,76,1420,500,3030,5,1,15246000,707,53.95,0.94,12,0.51,86.00,4917.00,10000,20240710,-53.60,2685,20240124,72.81,10000,-53.60,20240710,2685,72.81,20240124,10000,-53.60,20240710,2685,72.81,20240124,4.65,N,017510,500,76 억,,337053,N,N,0,N,00,N
20241121,110324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4645,-95,5,-2.00,319981795,69172,48.35,4735,4750,4550,6160,3320,4740,4625.89,2.21,0,6816,5033,4886,4813,4666,4593,4850,4630,76,1420,500,3030,5,1,15246000,708,54.01,0.94,12,0.45,86.00,4917.00,10000,20240710,-53.55,2685,20240124,73.00,10000,-53.55,20240710,2685,73.00,20240124,10000,-53.55,20240710,2685,73.00,20240124,4.65,N,017510,500,76 억,,337053,N,N,0,N,00,N
20241121,100325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4625,-115,5,-2.43,275624735,59553,41.63,4735,4750,4550,6160,3320,4740,4628.23,2.21,0,6252,5033,4886,4813,4666,4593,4850,4630,76,1420,500,3030,5,1,15246000,705,53.78,0.94,12,0.39,86.00,4917.00,10000,20240710,-53.75,2685,20240124,72.25,10000,-53.75,20240710,2685,72.25,20240124,10000,-53.75,20240710,2685,72.25,20240124,4.65,N,017510,500,76 억,,337053,N,N,0,N,00,N
20241121,090323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4745,5,2,0.11,12826605,2708,1.89,4735,4745,4725,6160,3320,4740,4736.56,2.21,0,-250,5033,4886,4813,4666,4593,4850,4630,76,1420,500,3030,5,1,15246000,723,55.17,0.97,12,0.02,86.00,4917.00,10000,20240710,-52.55,2685,20240124,76.72,10000,-52.55,20240710,2685,76.72,20240124,10000,-52.55,20240710,2685,76.72,20240124,4.65,N,017510,500,76 억,,337053,N,N,0,N,00,N
20241120,160322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,-130,5,-2.67,661827995,137783,53.35,4900,4960,4740,6330,3410,4870,4803.98,2.48,0,-41356,5050,4960,4850,4760,4650,5005,4805,76,1460,500,3110,5,1,15246000,723,55.12,0.96,12,0.90,86.00,4917.00,10000,20240710,-52.60,2685,20240124,76.54,10000,-52.60,20240710,2685,76.54,20240124,10000,-52.60,20240710,2685,76.54,20240124,4.52,N,017510,500,76 억,,378409,N,N,0,N,00,N
20241120,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4760,-110,5,-2.26,535771950,111253,43.07,4900,4960,4755,6330,3410,4870,4815.48,2.48,0,-36546,5050,4960,4850,4760,4650,5005,4805,76,1460,500,3110,5,1,15246000,726,55.35,0.97,12,0.73,86.00,4917.00,10000,20240710,-52.40,2685,20240124,77.28,10000,-52.40,20240710,2685,77.28,20240124,10000,-52.40,20240710,2685,77.28,20240124,4.52,N,017510,500,76 억,,378409,N,N,0,N,00,N
20241120,140327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4785,-85,5,-1.75,470667045,97615,37.79,4900,4960,4755,6330,3410,4870,4821.34,2.48,0,-32209,5050,4960,4850,4760,4650,5005,4805,76,1460,500,3110,5,1,15246000,730,55.64,0.97,12,0.64,86.00,4917.00,10000,20240710,-52.15,2685,20240124,78.21,10000,-52.15,20240710,2685,78.21,20240124,10000,-52.15,20240710,2685,78.21,20240124,4.52,N,017510,500,76 억,,378409,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 20241121 160321 57 100.00 KOSDAQ 금속 N N N N N 4635 -105 5 -2.22 629758175 135741 94.88 4735 4750 4550 6160 3320 4740 4639.41 2.21 0 23832 5033 4886 4813 4666 4593 4850 4630 76 1420 500 3030 5 1 15246000 707 53.90 0.94 12 0.89 86.00 4917.00 10000 20240710 -53.65 2685 20240124 72.63 10000 -53.65 20240710 2685 72.63 20240124 10000 -53.65 20240710 2685 72.63 20240124 4.65 N 017510 500 76 억 337053 N N 0 N 00 N
3 20241121 150326 57 100.00 KOSDAQ 금속 N N N N N 4650 -90 5 -1.90 583965110 125869 87.98 4735 4750 4550 6160 3320 4740 4639.47 2.21 0 21284 5033 4886 4813 4666 4593 4850 4630 76 1420 500 3030 5 1 15246000 709 54.07 0.95 12 0.83 86.00 4917.00 10000 20240710 -53.50 2685 20240124 73.18 10000 -53.50 20240710 2685 73.18 20240124 10000 -53.50 20240710 2685 73.18 20240124 4.65 N 017510 500 76 억 337053 N N 0 N 00 N
4 20241121 140327 57 100.00 KOSDAQ 금속 N N N N N 4680 -60 5 -1.27 506987285 109336 76.43 4735 4750 4550 6160 3320 4740 4636.97 2.21 0 18837 5033 4886 4813 4666 4593 4850 4630 76 1420 500 3030 5 1 15246000 714 54.42 0.95 12 0.72 86.00 4917.00 10000 20240710 -53.20 2685 20240124 74.30 10000 -53.20 20240710 2685 74.30 20240124 10000 -53.20 20240710 2685 74.30 20240124 4.65 N 017510 500 76 억 337053 N N 0 N 00 N
5 20241121 130325 57 100.00 KOSDAQ 금속 N N N N N 4665 -75 5 -1.58 414589735 89575 62.61 4735 4750 4550 6160 3320 4740 4628.41 2.21 0 15088 5033 4886 4813 4666 4593 4850 4630 76 1420 500 3030 5 1 15246000 711 54.24 0.95 12 0.59 86.00 4917.00 10000 20240710 -53.35 2685 20240124 73.74 10000 -53.35 20240710 2685 73.74 20240124 10000 -53.35 20240710 2685 73.74 20240124 4.65 N 017510 500 76 억 337053 N N 0 N 00 N
6 20241121 120324 57 100.00 KOSDAQ 금속 N N N N N 4640 -100 5 -2.11 360210350 77872 54.43 4735 4750 4550 6160 3320 4740 4625.67 2.21 0 9092 5033 4886 4813 4666 4593 4850 4630 76 1420 500 3030 5 1 15246000 707 53.95 0.94 12 0.51 86.00 4917.00 10000 20240710 -53.60 2685 20240124 72.81 10000 -53.60 20240710 2685 72.81 20240124 10000 -53.60 20240710 2685 72.81 20240124 4.65 N 017510 500 76 억 337053 N N 0 N 00 N
7 20241121 110324 57 100.00 KOSDAQ 금속 N N N N N 4645 -95 5 -2.00 319981795 69172 48.35 4735 4750 4550 6160 3320 4740 4625.89 2.21 0 6816 5033 4886 4813 4666 4593 4850 4630 76 1420 500 3030 5 1 15246000 708 54.01 0.94 12 0.45 86.00 4917.00 10000 20240710 -53.55 2685 20240124 73.00 10000 -53.55 20240710 2685 73.00 20240124 10000 -53.55 20240710 2685 73.00 20240124 4.65 N 017510 500 76 억 337053 N N 0 N 00 N
8 20241121 100325 57 100.00 KOSDAQ 금속 N N N N N 4625 -115 5 -2.43 275624735 59553 41.63 4735 4750 4550 6160 3320 4740 4628.23 2.21 0 6252 5033 4886 4813 4666 4593 4850 4630 76 1420 500 3030 5 1 15246000 705 53.78 0.94 12 0.39 86.00 4917.00 10000 20240710 -53.75 2685 20240124 72.25 10000 -53.75 20240710 2685 72.25 20240124 10000 -53.75 20240710 2685 72.25 20240124 4.65 N 017510 500 76 억 337053 N N 0 N 00 N
9 20241121 090323 57 100.00 KOSDAQ 금속 N N N N N 4745 5 2 0.11 12826605 2708 1.89 4735 4745 4725 6160 3320 4740 4736.56 2.21 0 -250 5033 4886 4813 4666 4593 4850 4630 76 1420 500 3030 5 1 15246000 723 55.17 0.97 12 0.02 86.00 4917.00 10000 20240710 -52.55 2685 20240124 76.72 10000 -52.55 20240710 2685 76.72 20240124 10000 -52.55 20240710 2685 76.72 20240124 4.65 N 017510 500 76 억 337053 N N 0 N 00 N
10 20241120 160322 57 100.00 KOSDAQ 금속 N N N N N 4740 -130 5 -2.67 661827995 137783 53.35 4900 4960 4740 6330 3410 4870 4803.98 2.48 0 -41356 5050 4960 4850 4760 4650 5005 4805 76 1460 500 3110 5 1 15246000 723 55.12 0.96 12 0.90 86.00 4917.00 10000 20240710 -52.60 2685 20240124 76.54 10000 -52.60 20240710 2685 76.54 20240124 10000 -52.60 20240710 2685 76.54 20240124 4.52 N 017510 500 76 억 378409 N N 0 N 00 N
11 20241120 150327 57 100.00 KOSDAQ 금속 N N N N N 4760 -110 5 -2.26 535771950 111253 43.07 4900 4960 4755 6330 3410 4870 4815.48 2.48 0 -36546 5050 4960 4850 4760 4650 5005 4805 76 1460 500 3110 5 1 15246000 726 55.35 0.97 12 0.73 86.00 4917.00 10000 20240710 -52.40 2685 20240124 77.28 10000 -52.40 20240710 2685 77.28 20240124 10000 -52.40 20240710 2685 77.28 20240124 4.52 N 017510 500 76 억 378409 N N 0 N 00 N
12 20241120 140327 57 100.00 KOSDAQ 금속 N N N N N 4785 -85 5 -1.75 470667045 97615 37.79 4900 4960 4755 6330 3410 4870 4821.34 2.48 0 -32209 5050 4960 4850 4760 4650 5005 4805 76 1460 500 3110 5 1 15246000 730 55.64 0.97 12 0.64 86.00 4917.00 10000 20240710 -52.15 2685 20240124 78.21 10000 -52.15 20240710 2685 78.21 20240124 10000 -52.15 20240710 2685 78.21 20240124 4.52 N 017510 500 76 억 378409 N N 0 N 00 N