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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017480/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
20241128,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,-5,5,-0.11,9043825,1946,135.61,4660,4665,4630,6050,3265,4660,4647.39,0.50,0,-48,4696,4677,4661,4642,4626,4670,4635,86,1390,500,3260,5,1,15702890,731,7.02,0.37,12,0.01,663.00,12441.00,5460,20240418,-14.74,4310,20240805,8.00,5460,-14.74,20240418,4310,8.00,20240805,5460,-14.74,20240418,4310,8.00,20240805,0.51,N,017480,500,85 억,,78551,N,N,0,N,00,N
20241128,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-20,5,-0.43,8108170,1745,121.60,4660,4665,4630,6050,3265,4660,4646.52,0.50,0,-48,4696,4677,4661,4642,4626,4670,4635,86,1390,500,3260,5,1,15702890,729,7.00,0.37,12,0.01,663.00,12441.00,5460,20240418,-15.02,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5460,-15.02,20240418,4310,7.66,20240805,0.51,N,017480,500,85 억,,78551,N,N,0,N,00,N
20241128,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,-10,5,-0.21,6443005,1386,96.59,4660,4665,4635,6050,3265,4660,4648.63,0.50,0,-48,4696,4677,4661,4642,4626,4670,4635,86,1390,500,3260,5,1,15702890,730,7.01,0.37,12,0.01,663.00,12441.00,5460,20240418,-14.84,4310,20240805,7.89,5460,-14.84,20240418,4310,7.89,20240805,5460,-14.84,20240418,4310,7.89,20240805,0.51,N,017480,500,85 억,,78551,N,N,0,N,00,N
20241128,130343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,-5,5,-0.11,6391855,1375,95.82,4660,4665,4635,6050,3265,4660,4648.62,0.50,0,-40,4696,4677,4661,4642,4626,4670,4635,86,1390,500,3260,5,1,15702890,731,7.02,0.37,12,0.01,663.00,12441.00,5460,20240418,-14.74,4310,20240805,8.00,5460,-14.74,20240418,4310,8.00,20240805,5460,-14.74,20240418,4310,8.00,20240805,0.51,N,017480,500,85 억,,78551,N,N,0,N,00,N
20241128,120345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4640,-20,5,-0.43,4953350,1065,74.22,4660,4665,4640,6050,3265,4660,4651.03,0.50,0,-40,4696,4677,4661,4642,4626,4670,4635,86,1390,500,3260,5,1,15702890,729,7.00,0.37,12,0.01,663.00,12441.00,5460,20240418,-15.02,4310,20240805,7.66,5460,-15.02,20240418,4310,7.66,20240805,5460,-15.02,20240418,4310,7.66,20240805,0.51,N,017480,500,85 억,,78551,N,N,0,N,00,N
20241128,110349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4660,0,3,0.00,4401015,946,65.92,4660,4665,4640,6050,3265,4660,4652.24,0.50,0,-40,4696,4677,4661,4642,4626,4670,4635,86,1390,500,3260,5,1,15702890,732,7.03,0.37,12,0.01,663.00,12441.00,5460,20240418,-14.65,4310,20240805,8.12,5460,-14.65,20240418,4310,8.12,20240805,5460,-14.65,20240418,4310,8.12,20240805,0.51,N,017480,500,85 억,,78551,N,N,0,N,00,N
20241128,100345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4650,-10,5,-0.21,2174590,467,32.54,4660,4665,4650,6050,3265,4660,4656.51,0.50,0,-19,4696,4677,4661,4642,4626,4670,4635,86,1390,500,3260,5,1,15702890,730,7.01,0.37,12,0.00,663.00,12441.00,5460,20240418,-14.84,4310,20240805,7.89,5460,-14.84,20240418,4310,7.89,20240805,5460,-14.84,20240418,4310,7.89,20240805,0.51,N,017480,500,85 억,,78551,N,N,0,N,00,N
20241128,090343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4665,5,2,0.11,139810,30,2.09,4660,4665,4660,6050,3265,4660,4660.33,0.50,0,-4,4696,4677,4661,4642,4626,4670,4635,86,1390,500,3260,5,1,15702890,733,7.04,0.37,12,0.00,663.00,12441.00,5460,20240418,-14.56,4310,20240805,8.24,5460,-14.56,20240418,4310,8.24,20240805,5460,-14.56,20240418,4310,8.24,20240805,0.51,N,017480,500,85 억,,78551,N,N,0,N,00,N
20241127,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4660,-15,5,-0.32,6690875,1435,33.84,4675,4680,4645,6070,3275,4675,4662.63,0.50,0,-71,4718,4696,4663,4641,4608,4680,4625,86,1395,500,3270,5,1,15702890,732,7.03,0.37,12,0.01,663.00,12441.00,5460,20240418,-14.65,4310,20240805,8.12,5460,-14.65,20240418,4310,8.12,20240805,5460,-14.65,20240418,4310,8.12,20240805,0.51,N,017480,500,85 억,,78622,N,N,0,N,00,N
20241127,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4660,-15,5,-0.32,6229535,1336,31.50,4675,4680,4645,6070,3275,4675,4662.83,0.50,0,-71,4718,4696,4663,4641,4608,4680,4625,86,1395,500,3270,5,1,15702890,732,7.03,0.37,12,0.01,663.00,12441.00,5460,20240418,-14.65,4310,20240805,8.12,5460,-14.65,20240418,4310,8.12,20240805,5460,-14.65,20240418,4310,8.12,20240805,0.51,N,017480,500,85 억,,78622,N,N,0,N,00,N
20241127,140341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4665,-10,5,-0.21,5376450,1153,27.19,4675,4680,4645,6070,3275,4675,4663.01,0.50,0,-90,4718,4696,4663,4641,4608,4680,4625,86,1395,500,3270,5,1,15702890,733,7.04,0.37,12,0.01,663.00,12441.00,5460,20240418,-14.56,4310,20240805,8.24,5460,-14.56,20240418,4310,8.24,20240805,5460,-14.56,20240418,4310,8.24,20240805,0.51,N,017480,500,85 억,,78622,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 20241128 160338 57 100.00 KOSDAQ 금속 N N N N N 4655 -5 5 -0.11 9043825 1946 135.61 4660 4665 4630 6050 3265 4660 4647.39 0.50 0 -48 4696 4677 4661 4642 4626 4670 4635 86 1390 500 3260 5 1 15702890 731 7.02 0.37 12 0.01 663.00 12441.00 5460 20240418 -14.74 4310 20240805 8.00 5460 -14.74 20240418 4310 8.00 20240805 5460 -14.74 20240418 4310 8.00 20240805 0.51 N 017480 500 85 억 78551 N N 0 N 00 N
3 20241128 150346 57 100.00 KOSDAQ 금속 N N N N N 4640 -20 5 -0.43 8108170 1745 121.60 4660 4665 4630 6050 3265 4660 4646.52 0.50 0 -48 4696 4677 4661 4642 4626 4670 4635 86 1390 500 3260 5 1 15702890 729 7.00 0.37 12 0.01 663.00 12441.00 5460 20240418 -15.02 4310 20240805 7.66 5460 -15.02 20240418 4310 7.66 20240805 5460 -15.02 20240418 4310 7.66 20240805 0.51 N 017480 500 85 억 78551 N N 0 N 00 N
4 20241128 140346 57 100.00 KOSDAQ 금속 N N N N N 4650 -10 5 -0.21 6443005 1386 96.59 4660 4665 4635 6050 3265 4660 4648.63 0.50 0 -48 4696 4677 4661 4642 4626 4670 4635 86 1390 500 3260 5 1 15702890 730 7.01 0.37 12 0.01 663.00 12441.00 5460 20240418 -14.84 4310 20240805 7.89 5460 -14.84 20240418 4310 7.89 20240805 5460 -14.84 20240418 4310 7.89 20240805 0.51 N 017480 500 85 억 78551 N N 0 N 00 N
5 20241128 130343 57 100.00 KOSDAQ 금속 N N N N N 4655 -5 5 -0.11 6391855 1375 95.82 4660 4665 4635 6050 3265 4660 4648.62 0.50 0 -40 4696 4677 4661 4642 4626 4670 4635 86 1390 500 3260 5 1 15702890 731 7.02 0.37 12 0.01 663.00 12441.00 5460 20240418 -14.74 4310 20240805 8.00 5460 -14.74 20240418 4310 8.00 20240805 5460 -14.74 20240418 4310 8.00 20240805 0.51 N 017480 500 85 억 78551 N N 0 N 00 N
6 20241128 120345 57 100.00 KOSDAQ 금속 N N N N N 4640 -20 5 -0.43 4953350 1065 74.22 4660 4665 4640 6050 3265 4660 4651.03 0.50 0 -40 4696 4677 4661 4642 4626 4670 4635 86 1390 500 3260 5 1 15702890 729 7.00 0.37 12 0.01 663.00 12441.00 5460 20240418 -15.02 4310 20240805 7.66 5460 -15.02 20240418 4310 7.66 20240805 5460 -15.02 20240418 4310 7.66 20240805 0.51 N 017480 500 85 억 78551 N N 0 N 00 N
7 20241128 110349 57 100.00 KOSDAQ 금속 N N N N N 4660 0 3 0.00 4401015 946 65.92 4660 4665 4640 6050 3265 4660 4652.24 0.50 0 -40 4696 4677 4661 4642 4626 4670 4635 86 1390 500 3260 5 1 15702890 732 7.03 0.37 12 0.01 663.00 12441.00 5460 20240418 -14.65 4310 20240805 8.12 5460 -14.65 20240418 4310 8.12 20240805 5460 -14.65 20240418 4310 8.12 20240805 0.51 N 017480 500 85 억 78551 N N 0 N 00 N
8 20241128 100345 57 100.00 KOSDAQ 금속 N N N N N 4650 -10 5 -0.21 2174590 467 32.54 4660 4665 4650 6050 3265 4660 4656.51 0.50 0 -19 4696 4677 4661 4642 4626 4670 4635 86 1390 500 3260 5 1 15702890 730 7.01 0.37 12 0.00 663.00 12441.00 5460 20240418 -14.84 4310 20240805 7.89 5460 -14.84 20240418 4310 7.89 20240805 5460 -14.84 20240418 4310 7.89 20240805 0.51 N 017480 500 85 억 78551 N N 0 N 00 N
9 20241128 090343 57 100.00 KOSDAQ 금속 N N N N N 4665 5 2 0.11 139810 30 2.09 4660 4665 4660 6050 3265 4660 4660.33 0.50 0 -4 4696 4677 4661 4642 4626 4670 4635 86 1390 500 3260 5 1 15702890 733 7.04 0.37 12 0.00 663.00 12441.00 5460 20240418 -14.56 4310 20240805 8.24 5460 -14.56 20240418 4310 8.24 20240805 5460 -14.56 20240418 4310 8.24 20240805 0.51 N 017480 500 85 억 78551 N N 0 N 00 N
10 20241127 160335 57 100.00 KOSDAQ 금속 N N N N N 4660 -15 5 -0.32 6690875 1435 33.84 4675 4680 4645 6070 3275 4675 4662.63 0.50 0 -71 4718 4696 4663 4641 4608 4680 4625 86 1395 500 3270 5 1 15702890 732 7.03 0.37 12 0.01 663.00 12441.00 5460 20240418 -14.65 4310 20240805 8.12 5460 -14.65 20240418 4310 8.12 20240805 5460 -14.65 20240418 4310 8.12 20240805 0.51 N 017480 500 85 억 78622 N N 0 N 00 N
11 20241127 150340 57 100.00 KOSDAQ 금속 N N N N N 4660 -15 5 -0.32 6229535 1336 31.50 4675 4680 4645 6070 3275 4675 4662.83 0.50 0 -71 4718 4696 4663 4641 4608 4680 4625 86 1395 500 3270 5 1 15702890 732 7.03 0.37 12 0.01 663.00 12441.00 5460 20240418 -14.65 4310 20240805 8.12 5460 -14.65 20240418 4310 8.12 20240805 5460 -14.65 20240418 4310 8.12 20240805 0.51 N 017480 500 85 억 78622 N N 0 N 00 N
12 20241127 140341 57 100.00 KOSDAQ 금속 N N N N N 4665 -10 5 -0.21 5376450 1153 27.19 4675 4680 4645 6070 3275 4675 4663.01 0.50 0 -90 4718 4696 4663 4641 4608 4680 4625 86 1395 500 3270 5 1 15702890 733 7.04 0.37 12 0.01 663.00 12441.00 5460 20240418 -14.56 4310 20240805 8.24 5460 -14.56 20240418 4310 8.24 20240805 5460 -14.56 20240418 4310 8.24 20240805 0.51 N 017480 500 85 억 78622 N N 0 N 00 N