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
006910/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
20241121,160220,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2945,-45,5,-1.51,874752590,294828,120.80,3000,3030,2945,3885,2095,2990,2967.10,1.49,0,-80684,3086,3037,3011,2962,2936,3025,2950,246,895,500,2210,5,1,49129824,1447,33.09,1.70,12,0.60,89.00,1733.00,4655,20240529,-36.73,2560,20240805,15.04,4655,-36.73,20240529,2560,15.04,20240805,4655,-36.73,20240529,2560,15.04,20240805,4.18,N,006910,500,245 억,,733533,N,N,265,N,00,N
20241121,150224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2955,-35,5,-1.17,734143130,247162,101.27,3000,3030,2950,3885,2095,2990,2970.29,1.49,0,-72315,3086,3037,3011,2962,2936,3025,2950,246,895,500,2210,5,1,49129824,1452,33.20,1.71,12,0.50,89.00,1733.00,4655,20240529,-36.52,2560,20240805,15.43,4655,-36.52,20240529,2560,15.43,20240805,4655,-36.52,20240529,2560,15.43,20240805,4.18,N,006910,500,245 억,,733533,N,N,24,N,00,N
20241121,140224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2960,-30,5,-1.00,580960525,195364,80.04,3000,3030,2955,3885,2095,2990,2973.73,1.49,0,-60916,3086,3037,3011,2962,2936,3025,2950,246,895,500,2210,5,1,49129824,1454,33.26,1.71,12,0.40,89.00,1733.00,4655,20240529,-36.41,2560,20240805,15.62,4655,-36.41,20240529,2560,15.62,20240805,4655,-36.41,20240529,2560,15.62,20240805,4.18,N,006910,500,245 억,,733533,N,N,24,N,00,N
20241121,130223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2970,-20,5,-0.67,513311950,172535,70.69,3000,3030,2955,3885,2095,2990,2975.12,1.49,0,-64510,3086,3037,3011,2962,2936,3025,2950,246,895,500,2210,5,1,49129824,1459,33.37,1.71,12,0.35,89.00,1733.00,4655,20240529,-36.20,2560,20240805,16.02,4655,-36.20,20240529,2560,16.02,20240805,4655,-36.20,20240529,2560,16.02,20240805,4.18,N,006910,500,245 억,,733533,N,N,24,N,00,N
20241121,120222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2960,-30,5,-1.00,474893340,159580,65.38,3000,3030,2955,3885,2095,2990,2975.90,1.49,0,-62148,3086,3037,3011,2962,2936,3025,2950,246,895,500,2210,5,1,49129824,1454,33.26,1.71,12,0.32,89.00,1733.00,4655,20240529,-36.41,2560,20240805,15.62,4655,-36.41,20240529,2560,15.62,20240805,4655,-36.41,20240529,2560,15.62,20240805,4.18,N,006910,500,245 억,,733533,N,N,24,N,00,N
20241121,110221,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2975,-15,5,-0.50,447951925,150507,61.66,3000,3030,2955,3885,2095,2990,2976.29,1.49,0,-61246,3086,3037,3011,2962,2936,3025,2950,246,895,500,2210,5,1,49129824,1462,33.43,1.72,12,0.31,89.00,1733.00,4655,20240529,-36.09,2560,20240805,16.21,4655,-36.09,20240529,2560,16.21,20240805,4655,-36.09,20240529,2560,16.21,20240805,4.18,N,006910,500,245 억,,733533,N,N,24,N,00,N
20241121,100221,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2975,-15,5,-0.50,304170250,102050,41.81,3000,3030,2965,3885,2095,2990,2980.60,1.49,0,-36107,3086,3037,3011,2962,2936,3025,2950,246,895,500,2210,5,1,49129824,1462,33.43,1.72,12,0.21,89.00,1733.00,4655,20240529,-36.09,2560,20240805,16.21,4655,-36.09,20240529,2560,16.21,20240805,4655,-36.09,20240529,2560,16.21,20240805,4.18,N,006910,500,245 억,,733533,N,N,24,N,00,N
20241121,090221,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3000,10,2,0.33,22405030,7461,3.06,3000,3015,3000,3885,2095,2990,3002.95,1.49,0,-3923,3086,3037,3011,2962,2936,3025,2950,246,895,500,2210,5,1,49129824,1474,33.71,1.73,12,0.02,89.00,1733.00,4655,20240529,-35.55,2560,20240805,17.19,4655,-35.55,20240529,2560,17.19,20240805,4655,-35.55,20240529,2560,17.19,20240805,4.18,N,006910,500,245 억,,733533,N,N,24,N,00,N
20241120,160220,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2990,-45,5,-1.48,731856980,243096,58.86,3035,3060,2985,3945,2125,3035,3010.53,1.60,0,-50281,3098,3066,3043,3011,2988,3055,3000,246,910,500,2240,5,1,49129824,1469,33.60,1.73,12,0.49,89.00,1733.00,4655,20240529,-35.77,2560,20240805,16.80,4655,-35.77,20240529,2560,16.80,20240805,4655,-35.77,20240529,2560,16.80,20240805,4.17,N,006910,500,245 억,,783979,N,N,24,N,00,N
20241120,150223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3000,-35,5,-1.15,514687820,170532,41.29,3035,3060,3000,3945,2125,3035,3018.06,1.60,0,-22015,3098,3066,3043,3011,2988,3055,3000,246,910,500,2240,5,1,49129824,1474,33.71,1.73,12,0.35,89.00,1733.00,4655,20240529,-35.55,2560,20240805,17.19,4655,-35.55,20240529,2560,17.19,20240805,4655,-35.55,20240529,2560,17.19,20240805,4.17,N,006910,500,245 억,,783979,N,N,34,N,00,N
20241120,140224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3010,-25,5,-0.82,438421485,145161,35.15,3035,3060,3000,3945,2125,3035,3020.17,1.60,0,-20290,3098,3066,3043,3011,2988,3055,3000,246,910,500,2240,5,1,49129824,1479,33.82,1.74,12,0.30,89.00,1733.00,4655,20240529,-35.34,2560,20240805,17.58,4655,-35.34,20240529,2560,17.58,20240805,4655,-35.34,20240529,2560,17.58,20240805,4.17,N,006910,500,245 억,,783979,N,N,34,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 160220 55 60.00 KOSDAQ 금속 N N N Y 60 N 2945 -45 5 -1.51 874752590 294828 120.80 3000 3030 2945 3885 2095 2990 2967.10 1.49 0 -80684 3086 3037 3011 2962 2936 3025 2950 246 895 500 2210 5 1 49129824 1447 33.09 1.70 12 0.60 89.00 1733.00 4655 20240529 -36.73 2560 20240805 15.04 4655 -36.73 20240529 2560 15.04 20240805 4655 -36.73 20240529 2560 15.04 20240805 4.18 N 006910 500 245 억 733533 N N 265 N 00 N
3 20241121 150224 55 60.00 KOSDAQ 금속 N N N Y 60 N 2955 -35 5 -1.17 734143130 247162 101.27 3000 3030 2950 3885 2095 2990 2970.29 1.49 0 -72315 3086 3037 3011 2962 2936 3025 2950 246 895 500 2210 5 1 49129824 1452 33.20 1.71 12 0.50 89.00 1733.00 4655 20240529 -36.52 2560 20240805 15.43 4655 -36.52 20240529 2560 15.43 20240805 4655 -36.52 20240529 2560 15.43 20240805 4.18 N 006910 500 245 억 733533 N N 24 N 00 N
4 20241121 140224 55 60.00 KOSDAQ 금속 N N N Y 60 N 2960 -30 5 -1.00 580960525 195364 80.04 3000 3030 2955 3885 2095 2990 2973.73 1.49 0 -60916 3086 3037 3011 2962 2936 3025 2950 246 895 500 2210 5 1 49129824 1454 33.26 1.71 12 0.40 89.00 1733.00 4655 20240529 -36.41 2560 20240805 15.62 4655 -36.41 20240529 2560 15.62 20240805 4655 -36.41 20240529 2560 15.62 20240805 4.18 N 006910 500 245 억 733533 N N 24 N 00 N
5 20241121 130223 55 60.00 KOSDAQ 금속 N N N Y 60 N 2970 -20 5 -0.67 513311950 172535 70.69 3000 3030 2955 3885 2095 2990 2975.12 1.49 0 -64510 3086 3037 3011 2962 2936 3025 2950 246 895 500 2210 5 1 49129824 1459 33.37 1.71 12 0.35 89.00 1733.00 4655 20240529 -36.20 2560 20240805 16.02 4655 -36.20 20240529 2560 16.02 20240805 4655 -36.20 20240529 2560 16.02 20240805 4.18 N 006910 500 245 억 733533 N N 24 N 00 N
6 20241121 120222 55 60.00 KOSDAQ 금속 N N N Y 60 N 2960 -30 5 -1.00 474893340 159580 65.38 3000 3030 2955 3885 2095 2990 2975.90 1.49 0 -62148 3086 3037 3011 2962 2936 3025 2950 246 895 500 2210 5 1 49129824 1454 33.26 1.71 12 0.32 89.00 1733.00 4655 20240529 -36.41 2560 20240805 15.62 4655 -36.41 20240529 2560 15.62 20240805 4655 -36.41 20240529 2560 15.62 20240805 4.18 N 006910 500 245 억 733533 N N 24 N 00 N
7 20241121 110221 55 60.00 KOSDAQ 금속 N N N Y 60 N 2975 -15 5 -0.50 447951925 150507 61.66 3000 3030 2955 3885 2095 2990 2976.29 1.49 0 -61246 3086 3037 3011 2962 2936 3025 2950 246 895 500 2210 5 1 49129824 1462 33.43 1.72 12 0.31 89.00 1733.00 4655 20240529 -36.09 2560 20240805 16.21 4655 -36.09 20240529 2560 16.21 20240805 4655 -36.09 20240529 2560 16.21 20240805 4.18 N 006910 500 245 억 733533 N N 24 N 00 N
8 20241121 100221 55 60.00 KOSDAQ 금속 N N N Y 60 N 2975 -15 5 -0.50 304170250 102050 41.81 3000 3030 2965 3885 2095 2990 2980.60 1.49 0 -36107 3086 3037 3011 2962 2936 3025 2950 246 895 500 2210 5 1 49129824 1462 33.43 1.72 12 0.21 89.00 1733.00 4655 20240529 -36.09 2560 20240805 16.21 4655 -36.09 20240529 2560 16.21 20240805 4655 -36.09 20240529 2560 16.21 20240805 4.18 N 006910 500 245 억 733533 N N 24 N 00 N
9 20241121 090221 55 60.00 KOSDAQ 금속 N N N Y 60 N 3000 10 2 0.33 22405030 7461 3.06 3000 3015 3000 3885 2095 2990 3002.95 1.49 0 -3923 3086 3037 3011 2962 2936 3025 2950 246 895 500 2210 5 1 49129824 1474 33.71 1.73 12 0.02 89.00 1733.00 4655 20240529 -35.55 2560 20240805 17.19 4655 -35.55 20240529 2560 17.19 20240805 4655 -35.55 20240529 2560 17.19 20240805 4.18 N 006910 500 245 억 733533 N N 24 N 00 N
10 20241120 160220 55 60.00 KOSDAQ 금속 N N N Y 60 N 2990 -45 5 -1.48 731856980 243096 58.86 3035 3060 2985 3945 2125 3035 3010.53 1.60 0 -50281 3098 3066 3043 3011 2988 3055 3000 246 910 500 2240 5 1 49129824 1469 33.60 1.73 12 0.49 89.00 1733.00 4655 20240529 -35.77 2560 20240805 16.80 4655 -35.77 20240529 2560 16.80 20240805 4655 -35.77 20240529 2560 16.80 20240805 4.17 N 006910 500 245 억 783979 N N 24 N 00 N
11 20241120 150223 55 60.00 KOSDAQ 금속 N N N Y 60 N 3000 -35 5 -1.15 514687820 170532 41.29 3035 3060 3000 3945 2125 3035 3018.06 1.60 0 -22015 3098 3066 3043 3011 2988 3055 3000 246 910 500 2240 5 1 49129824 1474 33.71 1.73 12 0.35 89.00 1733.00 4655 20240529 -35.55 2560 20240805 17.19 4655 -35.55 20240529 2560 17.19 20240805 4655 -35.55 20240529 2560 17.19 20240805 4.17 N 006910 500 245 억 783979 N N 34 N 00 N
12 20241120 140224 55 60.00 KOSDAQ 금속 N N N Y 60 N 3010 -25 5 -0.82 438421485 145161 35.15 3035 3060 3000 3945 2125 3035 3020.17 1.60 0 -20290 3098 3066 3043 3011 2988 3055 3000 246 910 500 2240 5 1 49129824 1479 33.82 1.74 12 0.30 89.00 1733.00 4655 20240529 -35.34 2560 20240805 17.58 4655 -35.34 20240529 2560 17.58 20240805 4655 -35.34 20240529 2560 17.58 20240805 4.17 N 006910 500 245 억 783979 N N 34 N 00 N