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
019210/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
20241121,160328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5080,0,3,0.00,129769970,25542,74.85,5080,5110,5050,6600,3560,5080,5080.65,18.34,0,-7375,5146,5112,5056,5022,4966,5130,5040,168,1520,500,3750,10,1,33573819,1706,7.42,0.50,12,0.08,685.00,10244.00,6750,20240130,-24.74,4945,20241115,2.73,6750,-24.74,20240130,4945,2.73,20241115,6750,-24.74,20240130,4945,2.73,20241115,0.94,N,019210,500,167 억,,6157961,N,N,9,N,00,N
20241121,150334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5080,0,3,0.00,96661410,19020,55.74,5080,5110,5050,6600,3560,5080,5082.09,18.34,0,-2587,5146,5112,5056,5022,4966,5130,5040,168,1520,500,3750,10,1,33573819,1706,7.42,0.50,12,0.06,685.00,10244.00,6750,20240130,-24.74,4945,20241115,2.73,6750,-24.74,20240130,4945,2.73,20241115,6750,-24.74,20240130,4945,2.73,20241115,0.94,N,019210,500,167 억,,6157961,N,N,16,N,00,N
20241121,140335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,20,2,0.39,74579070,14683,43.03,5080,5110,5050,6600,3560,5080,5079.28,18.34,0,-617,5146,5112,5056,5022,4966,5130,5040,168,1520,500,3750,10,1,33573819,1712,7.45,0.50,12,0.04,685.00,10244.00,6750,20240130,-24.44,4945,20241115,3.13,6750,-24.44,20240130,4945,3.13,20241115,6750,-24.44,20240130,4945,3.13,20241115,0.94,N,019210,500,167 억,,6157961,N,N,16,N,00,N
20241121,130332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5080,0,3,0.00,48921000,9645,28.27,5080,5100,5050,6600,3560,5080,5072.16,18.34,0,2139,5146,5112,5056,5022,4966,5130,5040,168,1520,500,3750,10,1,33573819,1706,7.42,0.50,12,0.03,685.00,10244.00,6750,20240130,-24.74,4945,20241115,2.73,6750,-24.74,20240130,4945,2.73,20241115,6750,-24.74,20240130,4945,2.73,20241115,0.94,N,019210,500,167 억,,6157961,N,N,16,N,00,N
20241121,120331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5090,10,2,0.20,40691830,8028,23.53,5080,5100,5050,6600,3560,5080,5068.74,18.34,0,1639,5146,5112,5056,5022,4966,5130,5040,168,1520,500,3750,10,1,33573819,1709,7.43,0.50,12,0.02,685.00,10244.00,6750,20240130,-24.59,4945,20241115,2.93,6750,-24.59,20240130,4945,2.93,20241115,6750,-24.59,20240130,4945,2.93,20241115,0.94,N,019210,500,167 억,,6157961,N,N,16,N,00,N
20241121,110331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5080,0,3,0.00,32224560,6361,18.64,5080,5100,5050,6600,3560,5080,5065.96,18.34,0,1596,5146,5112,5056,5022,4966,5130,5040,168,1520,500,3750,10,1,33573819,1706,7.42,0.50,12,0.02,685.00,10244.00,6750,20240130,-24.74,4945,20241115,2.73,6750,-24.74,20240130,4945,2.73,20241115,6750,-24.74,20240130,4945,2.73,20241115,0.94,N,019210,500,167 억,,6157961,N,N,16,N,00,N
20241121,100333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5090,10,2,0.20,27510300,5432,15.92,5080,5100,5050,6600,3560,5080,5064.49,18.34,0,1877,5146,5112,5056,5022,4966,5130,5040,168,1520,500,3750,10,1,33573819,1709,7.43,0.50,12,0.02,685.00,10244.00,6750,20240130,-24.59,4945,20241115,2.93,6750,-24.59,20240130,4945,2.93,20241115,6750,-24.59,20240130,4945,2.93,20241115,0.94,N,019210,500,167 억,,6157961,N,N,16,N,00,N
20241121,090331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5090,10,2,0.20,1299000,256,0.75,5080,5090,5070,6600,3560,5080,5074.22,18.34,0,192,5146,5112,5056,5022,4966,5130,5040,168,1520,500,3750,10,1,33573819,1709,7.43,0.50,12,0.00,685.00,10244.00,6750,20240130,-24.59,4945,20241115,2.93,6750,-24.59,20240130,4945,2.93,20241115,6750,-24.59,20240130,4945,2.93,20241115,0.94,N,019210,500,167 억,,6157961,N,N,16,N,00,N
20241120,160329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5080,50,2,0.99,171619930,34083,68.03,5030,5090,5000,6530,3530,5030,5035.35,18.35,0,-6962,5156,5092,5056,4992,4956,5075,4975,168,1500,500,3720,10,1,33573819,1706,7.42,0.50,12,0.10,685.00,10244.00,6750,20240130,-24.74,4945,20241115,2.73,6750,-24.74,20240130,4945,2.73,20241115,6750,-24.74,20240130,4945,2.73,20241115,0.95,N,019210,500,167 억,,6160262,N,N,16,N,00,N
20241120,150335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5080,50,2,0.99,157836060,31365,62.61,5030,5090,5000,6530,3530,5030,5032.24,18.35,0,-7377,5156,5092,5056,4992,4956,5075,4975,168,1500,500,3720,10,1,33573819,1706,7.42,0.50,12,0.09,685.00,10244.00,6750,20240130,-24.74,4945,20241115,2.73,6750,-24.74,20240130,4945,2.73,20241115,6750,-24.74,20240130,4945,2.73,20241115,0.95,N,019210,500,167 억,,6160262,N,N,23,N,00,N
20241120,140335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5070,40,2,0.80,134881890,26839,53.57,5030,5090,5000,6530,3530,5030,5025.59,18.35,0,-7202,5156,5092,5056,4992,4956,5075,4975,168,1500,500,3720,10,1,33573819,1702,7.40,0.49,12,0.08,685.00,10244.00,6750,20240130,-24.89,4945,20241115,2.53,6750,-24.89,20240130,4945,2.53,20241115,6750,-24.89,20240130,4945,2.53,20241115,0.95,N,019210,500,167 억,,6160262,N,N,23,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 160328 55 60.00 KOSDAQ 금속 N N N Y 60 N 5080 0 3 0.00 129769970 25542 74.85 5080 5110 5050 6600 3560 5080 5080.65 18.34 0 -7375 5146 5112 5056 5022 4966 5130 5040 168 1520 500 3750 10 1 33573819 1706 7.42 0.50 12 0.08 685.00 10244.00 6750 20240130 -24.74 4945 20241115 2.73 6750 -24.74 20240130 4945 2.73 20241115 6750 -24.74 20240130 4945 2.73 20241115 0.94 N 019210 500 167 억 6157961 N N 9 N 00 N
3 20241121 150334 55 60.00 KOSDAQ 금속 N N N Y 60 N 5080 0 3 0.00 96661410 19020 55.74 5080 5110 5050 6600 3560 5080 5082.09 18.34 0 -2587 5146 5112 5056 5022 4966 5130 5040 168 1520 500 3750 10 1 33573819 1706 7.42 0.50 12 0.06 685.00 10244.00 6750 20240130 -24.74 4945 20241115 2.73 6750 -24.74 20240130 4945 2.73 20241115 6750 -24.74 20240130 4945 2.73 20241115 0.94 N 019210 500 167 억 6157961 N N 16 N 00 N
4 20241121 140335 55 60.00 KOSDAQ 금속 N N N Y 60 N 5100 20 2 0.39 74579070 14683 43.03 5080 5110 5050 6600 3560 5080 5079.28 18.34 0 -617 5146 5112 5056 5022 4966 5130 5040 168 1520 500 3750 10 1 33573819 1712 7.45 0.50 12 0.04 685.00 10244.00 6750 20240130 -24.44 4945 20241115 3.13 6750 -24.44 20240130 4945 3.13 20241115 6750 -24.44 20240130 4945 3.13 20241115 0.94 N 019210 500 167 억 6157961 N N 16 N 00 N
5 20241121 130332 55 60.00 KOSDAQ 금속 N N N Y 60 N 5080 0 3 0.00 48921000 9645 28.27 5080 5100 5050 6600 3560 5080 5072.16 18.34 0 2139 5146 5112 5056 5022 4966 5130 5040 168 1520 500 3750 10 1 33573819 1706 7.42 0.50 12 0.03 685.00 10244.00 6750 20240130 -24.74 4945 20241115 2.73 6750 -24.74 20240130 4945 2.73 20241115 6750 -24.74 20240130 4945 2.73 20241115 0.94 N 019210 500 167 억 6157961 N N 16 N 00 N
6 20241121 120331 55 60.00 KOSDAQ 금속 N N N Y 60 N 5090 10 2 0.20 40691830 8028 23.53 5080 5100 5050 6600 3560 5080 5068.74 18.34 0 1639 5146 5112 5056 5022 4966 5130 5040 168 1520 500 3750 10 1 33573819 1709 7.43 0.50 12 0.02 685.00 10244.00 6750 20240130 -24.59 4945 20241115 2.93 6750 -24.59 20240130 4945 2.93 20241115 6750 -24.59 20240130 4945 2.93 20241115 0.94 N 019210 500 167 억 6157961 N N 16 N 00 N
7 20241121 110331 55 60.00 KOSDAQ 금속 N N N Y 60 N 5080 0 3 0.00 32224560 6361 18.64 5080 5100 5050 6600 3560 5080 5065.96 18.34 0 1596 5146 5112 5056 5022 4966 5130 5040 168 1520 500 3750 10 1 33573819 1706 7.42 0.50 12 0.02 685.00 10244.00 6750 20240130 -24.74 4945 20241115 2.73 6750 -24.74 20240130 4945 2.73 20241115 6750 -24.74 20240130 4945 2.73 20241115 0.94 N 019210 500 167 억 6157961 N N 16 N 00 N
8 20241121 100333 55 60.00 KOSDAQ 금속 N N N Y 60 N 5090 10 2 0.20 27510300 5432 15.92 5080 5100 5050 6600 3560 5080 5064.49 18.34 0 1877 5146 5112 5056 5022 4966 5130 5040 168 1520 500 3750 10 1 33573819 1709 7.43 0.50 12 0.02 685.00 10244.00 6750 20240130 -24.59 4945 20241115 2.93 6750 -24.59 20240130 4945 2.93 20241115 6750 -24.59 20240130 4945 2.93 20241115 0.94 N 019210 500 167 억 6157961 N N 16 N 00 N
9 20241121 090331 55 60.00 KOSDAQ 금속 N N N Y 60 N 5090 10 2 0.20 1299000 256 0.75 5080 5090 5070 6600 3560 5080 5074.22 18.34 0 192 5146 5112 5056 5022 4966 5130 5040 168 1520 500 3750 10 1 33573819 1709 7.43 0.50 12 0.00 685.00 10244.00 6750 20240130 -24.59 4945 20241115 2.93 6750 -24.59 20240130 4945 2.93 20241115 6750 -24.59 20240130 4945 2.93 20241115 0.94 N 019210 500 167 억 6157961 N N 16 N 00 N
10 20241120 160329 55 60.00 KOSDAQ 금속 N N N Y 60 N 5080 50 2 0.99 171619930 34083 68.03 5030 5090 5000 6530 3530 5030 5035.35 18.35 0 -6962 5156 5092 5056 4992 4956 5075 4975 168 1500 500 3720 10 1 33573819 1706 7.42 0.50 12 0.10 685.00 10244.00 6750 20240130 -24.74 4945 20241115 2.73 6750 -24.74 20240130 4945 2.73 20241115 6750 -24.74 20240130 4945 2.73 20241115 0.95 N 019210 500 167 억 6160262 N N 16 N 00 N
11 20241120 150335 55 60.00 KOSDAQ 금속 N N N Y 60 N 5080 50 2 0.99 157836060 31365 62.61 5030 5090 5000 6530 3530 5030 5032.24 18.35 0 -7377 5156 5092 5056 4992 4956 5075 4975 168 1500 500 3720 10 1 33573819 1706 7.42 0.50 12 0.09 685.00 10244.00 6750 20240130 -24.74 4945 20241115 2.73 6750 -24.74 20240130 4945 2.73 20241115 6750 -24.74 20240130 4945 2.73 20241115 0.95 N 019210 500 167 억 6160262 N N 23 N 00 N
12 20241120 140335 55 60.00 KOSDAQ 금속 N N N Y 60 N 5070 40 2 0.80 134881890 26839 53.57 5030 5090 5000 6530 3530 5030 5025.59 18.35 0 -7202 5156 5092 5056 4992 4956 5075 4975 168 1500 500 3720 10 1 33573819 1702 7.40 0.49 12 0.08 685.00 10244.00 6750 20240130 -24.89 4945 20241115 2.53 6750 -24.89 20240130 4945 2.53 20241115 6750 -24.89 20240130 4945 2.53 20241115 0.95 N 019210 500 167 억 6160262 N N 23 N 00 N