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
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
20241128,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,-155,5,-3.22,728224885,154737,17.78,4785,4785,4655,6250,3370,4810,4706.38,2.62,0,-22216,5276,5042,4896,4662,4516,4970,4590,76,1440,500,3070,5,1,15246000,710,54.13,0.95,12,1.01,86.00,4917.00,10000,20240710,-53.45,2685,20240124,73.37,10000,-53.45,20240710,2685,73.37,20240124,10000,-53.45,20240710,2685,73.37,20240124,4.59,N,017510,500,76 억,,399668,N,N,0,N,00,N
20241128,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4670,-140,5,-2.91,657486425,139565,16.03,4785,4785,4655,6250,3370,4810,4710.97,2.62,0,-17971,5276,5042,4896,4662,4516,4970,4590,76,1440,500,3070,5,1,15246000,712,54.30,0.95,12,0.92,86.00,4917.00,10000,20240710,-53.30,2685,20240124,73.93,10000,-53.30,20240710,2685,73.93,20240124,10000,-53.30,20240710,2685,73.93,20240124,4.59,N,017510,500,76 억,,399668,N,N,0,N,00,N
20241128,140347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,-120,5,-2.49,553502305,117301,13.48,4785,4785,4665,6250,3370,4810,4718.65,2.62,0,-19937,5276,5042,4896,4662,4516,4970,4590,76,1440,500,3070,5,1,15246000,715,54.53,0.95,12,0.77,86.00,4917.00,10000,20240710,-53.10,2685,20240124,74.67,10000,-53.10,20240710,2685,74.67,20240124,10000,-53.10,20240710,2685,74.67,20240124,4.59,N,017510,500,76 억,,399668,N,N,0,N,00,N
20241128,130343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4690,-120,5,-2.49,526198130,111485,12.81,4785,4785,4665,6250,3370,4810,4719.90,2.62,0,-19358,5276,5042,4896,4662,4516,4970,4590,76,1440,500,3070,5,1,15246000,715,54.53,0.95,12,0.73,86.00,4917.00,10000,20240710,-53.10,2685,20240124,74.67,10000,-53.10,20240710,2685,74.67,20240124,10000,-53.10,20240710,2685,74.67,20240124,4.59,N,017510,500,76 억,,399668,N,N,0,N,00,N
20241128,120345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4700,-110,5,-2.29,500771055,106060,12.18,4785,4785,4665,6250,3370,4810,4721.58,2.62,0,-17894,5276,5042,4896,4662,4516,4970,4590,76,1440,500,3070,5,1,15246000,717,54.65,0.96,12,0.70,86.00,4917.00,10000,20240710,-53.00,2685,20240124,75.05,10000,-53.00,20240710,2685,75.05,20240124,10000,-53.00,20240710,2685,75.05,20240124,4.59,N,017510,500,76 억,,399668,N,N,0,N,00,N
20241128,110349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4705,-105,5,-2.18,399732870,84464,9.70,4785,4785,4690,6250,3370,4810,4732.58,2.62,0,-10058,5276,5042,4896,4662,4516,4970,4590,76,1440,500,3070,5,1,15246000,717,54.71,0.96,12,0.55,86.00,4917.00,10000,20240710,-52.95,2685,20240124,75.23,10000,-52.95,20240710,2685,75.23,20240124,10000,-52.95,20240710,2685,75.23,20240124,4.59,N,017510,500,76 억,,399668,N,N,0,N,00,N
20241128,100345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,-80,5,-1.66,343019120,72435,8.32,4785,4785,4690,6250,3370,4810,4735.54,2.62,0,-7066,5276,5042,4896,4662,4516,4970,4590,76,1440,500,3070,5,1,15246000,721,55.00,0.96,12,0.48,86.00,4917.00,10000,20240710,-52.70,2685,20240124,76.16,10000,-52.70,20240710,2685,76.16,20240124,10000,-52.70,20240710,2685,76.16,20240124,4.59,N,017510,500,76 억,,399668,N,N,0,N,00,N
20241128,090343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4750,-60,5,-1.25,59613540,12505,1.44,4785,4785,4730,6250,3370,4810,4767.18,2.62,0,-1567,5276,5042,4896,4662,4516,4970,4590,76,1440,500,3070,5,1,15246000,724,55.23,0.97,12,0.08,86.00,4917.00,10000,20240710,-52.50,2685,20240124,76.91,10000,-52.50,20240710,2685,76.91,20240124,10000,-52.50,20240710,2685,76.91,20240124,4.59,N,017510,500,76 억,,399668,N,N,0,N,00,N
20241127,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4810,5,2,0.10,4259715045,867109,568.14,4840,5130,4750,6240,3365,4805,4912.89,3.10,0,-73712,4968,4886,4813,4731,4658,4850,4695,76,1435,500,3070,5,1,15246000,733,55.93,0.98,12,5.69,86.00,4917.00,10000,20240710,-51.90,2685,20240124,79.14,10000,-51.90,20240710,2685,79.14,20240124,10000,-51.90,20240710,2685,79.14,20240124,4.65,N,017510,500,76 억,,473348,N,N,0,N,00,N
20241127,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4770,-35,5,-0.73,4162527030,846854,554.87,4840,5130,4750,6240,3365,4805,4915.57,3.10,0,-69398,4968,4886,4813,4731,4658,4850,4695,76,1435,500,3070,5,1,15246000,727,55.47,0.97,12,5.55,86.00,4917.00,10000,20240710,-52.30,2685,20240124,77.65,10000,-52.30,20240710,2685,77.65,20240124,10000,-52.30,20240710,2685,77.65,20240124,4.65,N,017510,500,76 억,,473348,N,N,0,N,00,N
20241127,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4950,145,2,3.02,3395387060,688238,450.94,4840,5130,4815,6240,3365,4805,4933.87,3.10,0,-27050,4968,4886,4813,4731,4658,4850,4695,76,1435,500,3070,5,1,15246000,755,57.56,1.01,12,4.51,86.00,4917.00,10000,20240710,-50.50,2685,20240124,84.36,10000,-50.50,20240710,2685,84.36,20240124,10000,-50.50,20240710,2685,84.36,20240124,4.65,N,017510,500,76 억,,473348,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 -155 5 -3.22 728224885 154737 17.78 4785 4785 4655 6250 3370 4810 4706.38 2.62 0 -22216 5276 5042 4896 4662 4516 4970 4590 76 1440 500 3070 5 1 15246000 710 54.13 0.95 12 1.01 86.00 4917.00 10000 20240710 -53.45 2685 20240124 73.37 10000 -53.45 20240710 2685 73.37 20240124 10000 -53.45 20240710 2685 73.37 20240124 4.59 N 017510 500 76 억 399668 N N 0 N 00 N
3 20241128 150346 57 100.00 KOSDAQ 금속 N N N N N 4670 -140 5 -2.91 657486425 139565 16.03 4785 4785 4655 6250 3370 4810 4710.97 2.62 0 -17971 5276 5042 4896 4662 4516 4970 4590 76 1440 500 3070 5 1 15246000 712 54.30 0.95 12 0.92 86.00 4917.00 10000 20240710 -53.30 2685 20240124 73.93 10000 -53.30 20240710 2685 73.93 20240124 10000 -53.30 20240710 2685 73.93 20240124 4.59 N 017510 500 76 억 399668 N N 0 N 00 N
4 20241128 140347 57 100.00 KOSDAQ 금속 N N N N N 4690 -120 5 -2.49 553502305 117301 13.48 4785 4785 4665 6250 3370 4810 4718.65 2.62 0 -19937 5276 5042 4896 4662 4516 4970 4590 76 1440 500 3070 5 1 15246000 715 54.53 0.95 12 0.77 86.00 4917.00 10000 20240710 -53.10 2685 20240124 74.67 10000 -53.10 20240710 2685 74.67 20240124 10000 -53.10 20240710 2685 74.67 20240124 4.59 N 017510 500 76 억 399668 N N 0 N 00 N
5 20241128 130343 57 100.00 KOSDAQ 금속 N N N N N 4690 -120 5 -2.49 526198130 111485 12.81 4785 4785 4665 6250 3370 4810 4719.90 2.62 0 -19358 5276 5042 4896 4662 4516 4970 4590 76 1440 500 3070 5 1 15246000 715 54.53 0.95 12 0.73 86.00 4917.00 10000 20240710 -53.10 2685 20240124 74.67 10000 -53.10 20240710 2685 74.67 20240124 10000 -53.10 20240710 2685 74.67 20240124 4.59 N 017510 500 76 억 399668 N N 0 N 00 N
6 20241128 120345 57 100.00 KOSDAQ 금속 N N N N N 4700 -110 5 -2.29 500771055 106060 12.18 4785 4785 4665 6250 3370 4810 4721.58 2.62 0 -17894 5276 5042 4896 4662 4516 4970 4590 76 1440 500 3070 5 1 15246000 717 54.65 0.96 12 0.70 86.00 4917.00 10000 20240710 -53.00 2685 20240124 75.05 10000 -53.00 20240710 2685 75.05 20240124 10000 -53.00 20240710 2685 75.05 20240124 4.59 N 017510 500 76 억 399668 N N 0 N 00 N
7 20241128 110349 57 100.00 KOSDAQ 금속 N N N N N 4705 -105 5 -2.18 399732870 84464 9.70 4785 4785 4690 6250 3370 4810 4732.58 2.62 0 -10058 5276 5042 4896 4662 4516 4970 4590 76 1440 500 3070 5 1 15246000 717 54.71 0.96 12 0.55 86.00 4917.00 10000 20240710 -52.95 2685 20240124 75.23 10000 -52.95 20240710 2685 75.23 20240124 10000 -52.95 20240710 2685 75.23 20240124 4.59 N 017510 500 76 억 399668 N N 0 N 00 N
8 20241128 100345 57 100.00 KOSDAQ 금속 N N N N N 4730 -80 5 -1.66 343019120 72435 8.32 4785 4785 4690 6250 3370 4810 4735.54 2.62 0 -7066 5276 5042 4896 4662 4516 4970 4590 76 1440 500 3070 5 1 15246000 721 55.00 0.96 12 0.48 86.00 4917.00 10000 20240710 -52.70 2685 20240124 76.16 10000 -52.70 20240710 2685 76.16 20240124 10000 -52.70 20240710 2685 76.16 20240124 4.59 N 017510 500 76 억 399668 N N 0 N 00 N
9 20241128 090343 57 100.00 KOSDAQ 금속 N N N N N 4750 -60 5 -1.25 59613540 12505 1.44 4785 4785 4730 6250 3370 4810 4767.18 2.62 0 -1567 5276 5042 4896 4662 4516 4970 4590 76 1440 500 3070 5 1 15246000 724 55.23 0.97 12 0.08 86.00 4917.00 10000 20240710 -52.50 2685 20240124 76.91 10000 -52.50 20240710 2685 76.91 20240124 10000 -52.50 20240710 2685 76.91 20240124 4.59 N 017510 500 76 억 399668 N N 0 N 00 N
10 20241127 160336 57 100.00 KOSDAQ 금속 N N N N N 4810 5 2 0.10 4259715045 867109 568.14 4840 5130 4750 6240 3365 4805 4912.89 3.10 0 -73712 4968 4886 4813 4731 4658 4850 4695 76 1435 500 3070 5 1 15246000 733 55.93 0.98 12 5.69 86.00 4917.00 10000 20240710 -51.90 2685 20240124 79.14 10000 -51.90 20240710 2685 79.14 20240124 10000 -51.90 20240710 2685 79.14 20240124 4.65 N 017510 500 76 억 473348 N N 0 N 00 N
11 20241127 150341 57 100.00 KOSDAQ 금속 N N N N N 4770 -35 5 -0.73 4162527030 846854 554.87 4840 5130 4750 6240 3365 4805 4915.57 3.10 0 -69398 4968 4886 4813 4731 4658 4850 4695 76 1435 500 3070 5 1 15246000 727 55.47 0.97 12 5.55 86.00 4917.00 10000 20240710 -52.30 2685 20240124 77.65 10000 -52.30 20240710 2685 77.65 20240124 10000 -52.30 20240710 2685 77.65 20240124 4.65 N 017510 500 76 억 473348 N N 0 N 00 N
12 20241127 140342 57 100.00 KOSDAQ 금속 N N N N N 4950 145 2 3.02 3395387060 688238 450.94 4840 5130 4815 6240 3365 4805 4933.87 3.10 0 -27050 4968 4886 4813 4731 4658 4850 4695 76 1435 500 3070 5 1 15246000 755 57.56 1.01 12 4.51 86.00 4917.00 10000 20240710 -50.50 2685 20240124 84.36 10000 -50.50 20240710 2685 84.36 20240124 10000 -50.50 20240710 2685 84.36 20240124 4.65 N 017510 500 76 억 473348 N N 0 N 00 N