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
059270/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
20241118,160531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,-130,5,-2.45,668303090,126891,48.73,5300,5400,5160,6890,3710,5300,5267.04,1.71,0,-22446,5580,5440,5240,5100,4900,5510,5170,56,1590,500,3280,10,1,11140799,576,-72.82,1.41,12,1.14,-71.00,3656.00,19740,20240223,-73.81,5000,20241113,3.40,19740,-73.81,20240223,5000,3.40,20241113,19740,-73.81,20240223,5000,3.40,20241113,1.15,N,059270,500,55 억,,190325,N,N,370,N,00,N
20241118,150534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,-100,5,-1.89,631743360,119828,46.01,5300,5400,5160,6890,3710,5300,5272.08,1.71,0,-21211,5580,5440,5240,5100,4900,5510,5170,56,1590,500,3280,10,1,11140799,579,-73.24,1.42,12,1.08,-71.00,3656.00,19740,20240223,-73.66,5000,20241113,4.00,19740,-73.66,20240223,5000,4.00,20241113,19740,-73.66,20240223,5000,4.00,20241113,1.15,N,059270,500,55 억,,190325,N,N,9,N,00,N
20241118,140536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5210,-90,5,-1.70,541714120,102463,39.35,5300,5400,5180,6890,3710,5300,5286.92,1.71,0,-16082,5580,5440,5240,5100,4900,5510,5170,56,1590,500,3280,10,1,11140799,580,-73.38,1.43,12,0.92,-71.00,3656.00,19740,20240223,-73.61,5000,20241113,4.20,19740,-73.61,20240223,5000,4.20,20241113,19740,-73.61,20240223,5000,4.20,20241113,1.15,N,059270,500,55 억,,190325,N,N,9,N,00,N
20241118,130534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,-110,5,-2.08,495720810,93625,35.95,5300,5400,5190,6890,3710,5300,5294.75,1.71,0,-12857,5580,5440,5240,5100,4900,5510,5170,56,1590,500,3280,10,1,11140799,578,-73.10,1.42,12,0.84,-71.00,3656.00,19740,20240223,-73.71,5000,20241113,3.80,19740,-73.71,20240223,5000,3.80,20241113,19740,-73.71,20240223,5000,3.80,20241113,1.15,N,059270,500,55 억,,190325,N,N,9,N,00,N
20241118,120537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,-10,5,-0.19,370603810,69781,26.80,5300,5400,5210,6890,3710,5300,5310.96,1.71,0,-2574,5580,5440,5240,5100,4900,5510,5170,56,1590,500,3280,10,1,11140799,589,-74.51,1.45,12,0.63,-71.00,3656.00,19740,20240223,-73.20,5000,20241113,5.80,19740,-73.20,20240223,5000,5.80,20241113,19740,-73.20,20240223,5000,5.80,20241113,1.15,N,059270,500,55 억,,190325,N,N,9,N,00,N
20241118,110534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,20,2,0.38,289234000,54491,20.92,5300,5400,5210,6890,3710,5300,5307.92,1.71,0,3772,5580,5440,5240,5100,4900,5510,5170,56,1590,500,3280,10,1,11140799,593,-74.93,1.46,12,0.49,-71.00,3656.00,19740,20240223,-73.05,5000,20241113,6.40,19740,-73.05,20240223,5000,6.40,20241113,19740,-73.05,20240223,5000,6.40,20241113,1.15,N,059270,500,55 억,,190325,N,N,9,N,00,N
20241118,100531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5340,40,2,0.75,211705550,39882,15.31,5300,5400,5210,6890,3710,5300,5308.30,1.71,0,3161,5580,5440,5240,5100,4900,5510,5170,56,1590,500,3280,10,1,11140799,595,-75.21,1.46,12,0.36,-71.00,3656.00,19740,20240223,-72.95,5000,20241113,6.80,19740,-72.95,20240223,5000,6.80,20241113,19740,-72.95,20240223,5000,6.80,20241113,1.15,N,059270,500,55 억,,190325,N,N,9,N,00,N
20241118,090529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,-50,5,-0.94,27801460,5223,2.01,5300,5400,5210,6890,3710,5300,5322.89,1.71,0,-159,5580,5440,5240,5100,4900,5510,5170,56,1590,500,3280,10,1,11140799,585,-73.94,1.44,12,0.05,-71.00,3656.00,19740,20240223,-73.40,5000,20241113,5.00,19740,-73.40,20240223,5000,5.00,20241113,19740,-73.40,20240223,5000,5.00,20241113,1.15,N,059270,500,55 억,,190325,N,N,9,N,00,N
20241115,160546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,190,2,3.72,1353281010,259379,85.36,5100,5380,5040,6640,3580,5110,5217.31,1.33,0,41732,5450,5280,5180,5010,4910,5230,4960,56,1530,500,3160,10,1,11140799,590,-74.65,1.45,12,2.33,-71.00,3656.00,19740,20240223,-73.15,5000,20241113,6.00,19740,-73.15,20240223,5000,6.00,20241113,19740,-73.15,20240223,5000,6.00,20241113,1.34,N,059270,500,55 억,,148243,N,N,9,N,00,N
20241115,150559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5280,170,2,3.33,1296731510,248774,81.87,5100,5380,5040,6640,3580,5110,5212.51,1.33,0,39861,5450,5280,5180,5010,4910,5230,4960,56,1530,500,3160,10,1,11140799,588,-74.37,1.44,12,2.23,-71.00,3656.00,19740,20240223,-73.25,5000,20241113,5.60,19740,-73.25,20240223,5000,5.60,20241113,19740,-73.25,20240223,5000,5.60,20241113,1.34,N,059270,500,55 억,,148243,N,N,99,N,00,N
20241115,140554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,210,2,4.11,1037205140,200053,65.84,5100,5340,5040,6640,3580,5110,5184.67,1.33,0,15769,5450,5280,5180,5010,4910,5230,4960,56,1530,500,3160,10,1,11140799,593,-74.93,1.46,12,1.80,-71.00,3656.00,19740,20240223,-73.05,5000,20241113,6.40,19740,-73.05,20240223,5000,6.40,20241113,19740,-73.05,20240223,5000,6.40,20241113,1.34,N,059270,500,55 억,,148243,N,N,99,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 160531 57 100.00 KOSDAQ 금속 N N N N N 5170 -130 5 -2.45 668303090 126891 48.73 5300 5400 5160 6890 3710 5300 5267.04 1.71 0 -22446 5580 5440 5240 5100 4900 5510 5170 56 1590 500 3280 10 1 11140799 576 -72.82 1.41 12 1.14 -71.00 3656.00 19740 20240223 -73.81 5000 20241113 3.40 19740 -73.81 20240223 5000 3.40 20241113 19740 -73.81 20240223 5000 3.40 20241113 1.15 N 059270 500 55 억 190325 N N 370 N 00 N
3 20241118 150534 57 100.00 KOSDAQ 금속 N N N N N 5200 -100 5 -1.89 631743360 119828 46.01 5300 5400 5160 6890 3710 5300 5272.08 1.71 0 -21211 5580 5440 5240 5100 4900 5510 5170 56 1590 500 3280 10 1 11140799 579 -73.24 1.42 12 1.08 -71.00 3656.00 19740 20240223 -73.66 5000 20241113 4.00 19740 -73.66 20240223 5000 4.00 20241113 19740 -73.66 20240223 5000 4.00 20241113 1.15 N 059270 500 55 억 190325 N N 9 N 00 N
4 20241118 140536 57 100.00 KOSDAQ 금속 N N N N N 5210 -90 5 -1.70 541714120 102463 39.35 5300 5400 5180 6890 3710 5300 5286.92 1.71 0 -16082 5580 5440 5240 5100 4900 5510 5170 56 1590 500 3280 10 1 11140799 580 -73.38 1.43 12 0.92 -71.00 3656.00 19740 20240223 -73.61 5000 20241113 4.20 19740 -73.61 20240223 5000 4.20 20241113 19740 -73.61 20240223 5000 4.20 20241113 1.15 N 059270 500 55 억 190325 N N 9 N 00 N
5 20241118 130534 57 100.00 KOSDAQ 금속 N N N N N 5190 -110 5 -2.08 495720810 93625 35.95 5300 5400 5190 6890 3710 5300 5294.75 1.71 0 -12857 5580 5440 5240 5100 4900 5510 5170 56 1590 500 3280 10 1 11140799 578 -73.10 1.42 12 0.84 -71.00 3656.00 19740 20240223 -73.71 5000 20241113 3.80 19740 -73.71 20240223 5000 3.80 20241113 19740 -73.71 20240223 5000 3.80 20241113 1.15 N 059270 500 55 억 190325 N N 9 N 00 N
6 20241118 120537 57 100.00 KOSDAQ 금속 N N N N N 5290 -10 5 -0.19 370603810 69781 26.80 5300 5400 5210 6890 3710 5300 5310.96 1.71 0 -2574 5580 5440 5240 5100 4900 5510 5170 56 1590 500 3280 10 1 11140799 589 -74.51 1.45 12 0.63 -71.00 3656.00 19740 20240223 -73.20 5000 20241113 5.80 19740 -73.20 20240223 5000 5.80 20241113 19740 -73.20 20240223 5000 5.80 20241113 1.15 N 059270 500 55 억 190325 N N 9 N 00 N
7 20241118 110534 57 100.00 KOSDAQ 금속 N N N N N 5320 20 2 0.38 289234000 54491 20.92 5300 5400 5210 6890 3710 5300 5307.92 1.71 0 3772 5580 5440 5240 5100 4900 5510 5170 56 1590 500 3280 10 1 11140799 593 -74.93 1.46 12 0.49 -71.00 3656.00 19740 20240223 -73.05 5000 20241113 6.40 19740 -73.05 20240223 5000 6.40 20241113 19740 -73.05 20240223 5000 6.40 20241113 1.15 N 059270 500 55 억 190325 N N 9 N 00 N
8 20241118 100531 57 100.00 KOSDAQ 금속 N N N N N 5340 40 2 0.75 211705550 39882 15.31 5300 5400 5210 6890 3710 5300 5308.30 1.71 0 3161 5580 5440 5240 5100 4900 5510 5170 56 1590 500 3280 10 1 11140799 595 -75.21 1.46 12 0.36 -71.00 3656.00 19740 20240223 -72.95 5000 20241113 6.80 19740 -72.95 20240223 5000 6.80 20241113 19740 -72.95 20240223 5000 6.80 20241113 1.15 N 059270 500 55 억 190325 N N 9 N 00 N
9 20241118 090529 57 100.00 KOSDAQ 금속 N N N N N 5250 -50 5 -0.94 27801460 5223 2.01 5300 5400 5210 6890 3710 5300 5322.89 1.71 0 -159 5580 5440 5240 5100 4900 5510 5170 56 1590 500 3280 10 1 11140799 585 -73.94 1.44 12 0.05 -71.00 3656.00 19740 20240223 -73.40 5000 20241113 5.00 19740 -73.40 20240223 5000 5.00 20241113 19740 -73.40 20240223 5000 5.00 20241113 1.15 N 059270 500 55 억 190325 N N 9 N 00 N
10 20241115 160546 57 100.00 KOSDAQ 금속 N N N N N 5300 190 2 3.72 1353281010 259379 85.36 5100 5380 5040 6640 3580 5110 5217.31 1.33 0 41732 5450 5280 5180 5010 4910 5230 4960 56 1530 500 3160 10 1 11140799 590 -74.65 1.45 12 2.33 -71.00 3656.00 19740 20240223 -73.15 5000 20241113 6.00 19740 -73.15 20240223 5000 6.00 20241113 19740 -73.15 20240223 5000 6.00 20241113 1.34 N 059270 500 55 억 148243 N N 9 N 00 N
11 20241115 150559 57 100.00 KOSDAQ 금속 N N N N N 5280 170 2 3.33 1296731510 248774 81.87 5100 5380 5040 6640 3580 5110 5212.51 1.33 0 39861 5450 5280 5180 5010 4910 5230 4960 56 1530 500 3160 10 1 11140799 588 -74.37 1.44 12 2.23 -71.00 3656.00 19740 20240223 -73.25 5000 20241113 5.60 19740 -73.25 20240223 5000 5.60 20241113 19740 -73.25 20240223 5000 5.60 20241113 1.34 N 059270 500 55 억 148243 N N 99 N 00 N
12 20241115 140554 57 100.00 KOSDAQ 금속 N N N N N 5320 210 2 4.11 1037205140 200053 65.84 5100 5340 5040 6640 3580 5110 5184.67 1.33 0 15769 5450 5280 5180 5010 4910 5230 4960 56 1530 500 3160 10 1 11140799 593 -74.93 1.46 12 1.80 -71.00 3656.00 19740 20240223 -73.05 5000 20241113 6.40 19740 -73.05 20240223 5000 6.40 20241113 19740 -73.05 20240223 5000 6.40 20241113 1.34 N 059270 500 55 억 148243 N N 99 N 00 N