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
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
20241121,160545,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4800,-260,5,-5.14,1112735550,226636,188.73,5070,5150,4800,6570,3550,5060,4909.84,1.03,0,-26526,5473,5266,5163,4956,4853,5215,4905,56,1510,500,3130,5,1,11140799,535,-67.61,1.31,12,2.03,-71.00,3656.00,19740,20240223,-75.68,4800,20241121,0.00,19740,-75.68,20240223,4800,0.00,20241121,19740,-75.68,20240223,4800,0.00,20241121,1.35,N,059270,500,55 억,,114341,N,N,105,N,00,N
20241121,150556,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4835,-225,5,-4.45,1000469650,203325,169.32,5070,5150,4835,6570,3550,5060,4920.54,1.03,0,-27071,5473,5266,5163,4956,4853,5215,4905,56,1510,500,3130,5,1,11140799,539,-68.10,1.32,12,1.83,-71.00,3656.00,19740,20240223,-75.51,4835,20241121,0.00,19740,-75.51,20240223,4835,0.00,20241121,19740,-75.51,20240223,4835,0.00,20241121,1.35,N,059270,500,55 억,,114341,N,N,186,N,00,N
20241121,140557,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4870,-190,5,-3.75,867335685,175976,146.54,5070,5150,4855,6570,3550,5060,4928.72,1.03,0,-24115,5473,5266,5163,4956,4853,5215,4905,56,1510,500,3130,5,1,11140799,543,-68.59,1.33,12,1.58,-71.00,3656.00,19740,20240223,-75.33,4855,20241121,0.31,19740,-75.33,20240223,4855,0.31,20241121,19740,-75.33,20240223,4855,0.31,20241121,1.35,N,059270,500,55 억,,114341,N,N,186,N,00,N
20241121,130550,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4870,-190,5,-3.75,742844630,150473,125.31,5070,5150,4865,6570,3550,5060,4936.73,1.03,0,-30362,5473,5266,5163,4956,4853,5215,4905,56,1510,500,3130,5,1,11140799,543,-68.59,1.33,12,1.35,-71.00,3656.00,19740,20240223,-75.33,4865,20241121,0.10,19740,-75.33,20240223,4865,0.10,20241121,19740,-75.33,20240223,4865,0.10,20241121,1.35,N,059270,500,55 억,,114341,N,N,186,N,00,N
20241121,120551,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4880,-180,5,-3.56,678758025,137316,114.35,5070,5150,4870,6570,3550,5060,4943.04,1.03,0,-30273,5473,5266,5163,4956,4853,5215,4905,56,1510,500,3130,5,1,11140799,544,-68.73,1.33,12,1.23,-71.00,3656.00,19740,20240223,-75.28,4870,20241121,0.21,19740,-75.28,20240223,4870,0.21,20241121,19740,-75.28,20240223,4870,0.21,20241121,1.35,N,059270,500,55 억,,114341,N,N,186,N,00,N
20241121,110551,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4900,-160,5,-3.16,570008385,115038,95.80,5070,5150,4870,6570,3550,5060,4954.96,1.03,0,-26224,5473,5266,5163,4956,4853,5215,4905,56,1510,500,3130,5,1,11140799,546,-69.01,1.34,12,1.03,-71.00,3656.00,19740,20240223,-75.18,4870,20241121,0.62,19740,-75.18,20240223,4870,0.62,20241121,19740,-75.18,20240223,4870,0.62,20241121,1.35,N,059270,500,55 억,,114341,N,N,186,N,00,N
20241121,100554,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,4960,-100,5,-1.98,343370620,68792,57.29,5070,5150,4890,6570,3550,5060,4991.43,1.03,0,-22651,5473,5266,5163,4956,4853,5215,4905,56,1510,500,3130,5,1,11140799,553,-69.86,1.36,12,0.62,-71.00,3656.00,19740,20240223,-74.87,4890,20241121,1.43,19740,-74.87,20240223,4890,1.43,20241121,19740,-74.87,20240223,4890,1.43,20241121,1.35,N,059270,500,55 억,,114341,N,N,186,N,00,N
20241121,090554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,60,2,1.19,35227050,6950,5.79,5070,5150,5060,6570,3550,5060,5068.64,1.03,0,3247,5473,5266,5163,4956,4853,5215,4905,56,1510,500,3130,10,1,11140799,570,-72.11,1.40,12,0.06,-71.00,3656.00,19740,20240223,-74.06,5000,20241113,2.40,19740,-74.06,20240223,5000,2.40,20241113,19740,-74.06,20240223,5000,2.40,20241113,1.35,N,059270,500,55 억,,114341,N,N,186,N,00,N
20241120,160548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,-160,5,-3.07,599474790,117092,84.06,5250,5370,5060,6780,3660,5220,5119.86,1.40,0,-42076,5606,5412,5256,5062,4906,5510,5160,56,1560,500,3230,10,1,11140799,564,-71.27,1.38,12,1.05,-71.00,3656.00,19740,20240223,-74.37,5000,20241113,1.20,19740,-74.37,20240223,5000,1.20,20241113,19740,-74.37,20240223,5000,1.20,20241113,1.24,N,059270,500,55 억,,156423,N,N,186,N,00,N
20241120,150557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,-110,5,-2.11,530517880,103514,74.31,5250,5370,5060,6780,3660,5220,5125.08,1.40,0,-38310,5606,5412,5256,5062,4906,5510,5160,56,1560,500,3230,10,1,11140799,569,-71.97,1.40,12,0.93,-71.00,3656.00,19740,20240223,-74.11,5000,20241113,2.20,19740,-74.11,20240223,5000,2.20,20241113,19740,-74.11,20240223,5000,2.20,20241113,1.24,N,059270,500,55 억,,156423,N,N,355,N,00,N
20241120,140557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-90,5,-1.72,457371250,89185,64.03,5250,5370,5060,6780,3660,5220,5128.34,1.40,0,-35256,5606,5412,5256,5062,4906,5510,5160,56,1560,500,3230,10,1,11140799,572,-72.25,1.40,12,0.80,-71.00,3656.00,19740,20240223,-74.01,5000,20241113,2.60,19740,-74.01,20240223,5000,2.60,20241113,19740,-74.01,20240223,5000,2.60,20241113,1.24,N,059270,500,55 억,,156423,N,N,355,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 160545 57 100.00 KOSDAQ 신저가 금속 N N N N N 4800 -260 5 -5.14 1112735550 226636 188.73 5070 5150 4800 6570 3550 5060 4909.84 1.03 0 -26526 5473 5266 5163 4956 4853 5215 4905 56 1510 500 3130 5 1 11140799 535 -67.61 1.31 12 2.03 -71.00 3656.00 19740 20240223 -75.68 4800 20241121 0.00 19740 -75.68 20240223 4800 0.00 20241121 19740 -75.68 20240223 4800 0.00 20241121 1.35 N 059270 500 55 억 114341 N N 105 N 00 N
3 20241121 150556 57 100.00 KOSDAQ 신저가 금속 N N N N N 4835 -225 5 -4.45 1000469650 203325 169.32 5070 5150 4835 6570 3550 5060 4920.54 1.03 0 -27071 5473 5266 5163 4956 4853 5215 4905 56 1510 500 3130 5 1 11140799 539 -68.10 1.32 12 1.83 -71.00 3656.00 19740 20240223 -75.51 4835 20241121 0.00 19740 -75.51 20240223 4835 0.00 20241121 19740 -75.51 20240223 4835 0.00 20241121 1.35 N 059270 500 55 억 114341 N N 186 N 00 N
4 20241121 140557 57 100.00 KOSDAQ 신저가 금속 N N N N N 4870 -190 5 -3.75 867335685 175976 146.54 5070 5150 4855 6570 3550 5060 4928.72 1.03 0 -24115 5473 5266 5163 4956 4853 5215 4905 56 1510 500 3130 5 1 11140799 543 -68.59 1.33 12 1.58 -71.00 3656.00 19740 20240223 -75.33 4855 20241121 0.31 19740 -75.33 20240223 4855 0.31 20241121 19740 -75.33 20240223 4855 0.31 20241121 1.35 N 059270 500 55 억 114341 N N 186 N 00 N
5 20241121 130550 57 100.00 KOSDAQ 신저가 금속 N N N N N 4870 -190 5 -3.75 742844630 150473 125.31 5070 5150 4865 6570 3550 5060 4936.73 1.03 0 -30362 5473 5266 5163 4956 4853 5215 4905 56 1510 500 3130 5 1 11140799 543 -68.59 1.33 12 1.35 -71.00 3656.00 19740 20240223 -75.33 4865 20241121 0.10 19740 -75.33 20240223 4865 0.10 20241121 19740 -75.33 20240223 4865 0.10 20241121 1.35 N 059270 500 55 억 114341 N N 186 N 00 N
6 20241121 120551 57 100.00 KOSDAQ 신저가 금속 N N N N N 4880 -180 5 -3.56 678758025 137316 114.35 5070 5150 4870 6570 3550 5060 4943.04 1.03 0 -30273 5473 5266 5163 4956 4853 5215 4905 56 1510 500 3130 5 1 11140799 544 -68.73 1.33 12 1.23 -71.00 3656.00 19740 20240223 -75.28 4870 20241121 0.21 19740 -75.28 20240223 4870 0.21 20241121 19740 -75.28 20240223 4870 0.21 20241121 1.35 N 059270 500 55 억 114341 N N 186 N 00 N
7 20241121 110551 57 100.00 KOSDAQ 신저가 금속 N N N N N 4900 -160 5 -3.16 570008385 115038 95.80 5070 5150 4870 6570 3550 5060 4954.96 1.03 0 -26224 5473 5266 5163 4956 4853 5215 4905 56 1510 500 3130 5 1 11140799 546 -69.01 1.34 12 1.03 -71.00 3656.00 19740 20240223 -75.18 4870 20241121 0.62 19740 -75.18 20240223 4870 0.62 20241121 19740 -75.18 20240223 4870 0.62 20241121 1.35 N 059270 500 55 억 114341 N N 186 N 00 N
8 20241121 100554 57 100.00 KOSDAQ 신저가 금속 N N N N N 4960 -100 5 -1.98 343370620 68792 57.29 5070 5150 4890 6570 3550 5060 4991.43 1.03 0 -22651 5473 5266 5163 4956 4853 5215 4905 56 1510 500 3130 5 1 11140799 553 -69.86 1.36 12 0.62 -71.00 3656.00 19740 20240223 -74.87 4890 20241121 1.43 19740 -74.87 20240223 4890 1.43 20241121 19740 -74.87 20240223 4890 1.43 20241121 1.35 N 059270 500 55 억 114341 N N 186 N 00 N
9 20241121 090554 57 100.00 KOSDAQ 금속 N N N N N 5120 60 2 1.19 35227050 6950 5.79 5070 5150 5060 6570 3550 5060 5068.64 1.03 0 3247 5473 5266 5163 4956 4853 5215 4905 56 1510 500 3130 10 1 11140799 570 -72.11 1.40 12 0.06 -71.00 3656.00 19740 20240223 -74.06 5000 20241113 2.40 19740 -74.06 20240223 5000 2.40 20241113 19740 -74.06 20240223 5000 2.40 20241113 1.35 N 059270 500 55 억 114341 N N 186 N 00 N
10 20241120 160548 57 100.00 KOSDAQ 금속 N N N N N 5060 -160 5 -3.07 599474790 117092 84.06 5250 5370 5060 6780 3660 5220 5119.86 1.40 0 -42076 5606 5412 5256 5062 4906 5510 5160 56 1560 500 3230 10 1 11140799 564 -71.27 1.38 12 1.05 -71.00 3656.00 19740 20240223 -74.37 5000 20241113 1.20 19740 -74.37 20240223 5000 1.20 20241113 19740 -74.37 20240223 5000 1.20 20241113 1.24 N 059270 500 55 억 156423 N N 186 N 00 N
11 20241120 150557 57 100.00 KOSDAQ 금속 N N N N N 5110 -110 5 -2.11 530517880 103514 74.31 5250 5370 5060 6780 3660 5220 5125.08 1.40 0 -38310 5606 5412 5256 5062 4906 5510 5160 56 1560 500 3230 10 1 11140799 569 -71.97 1.40 12 0.93 -71.00 3656.00 19740 20240223 -74.11 5000 20241113 2.20 19740 -74.11 20240223 5000 2.20 20241113 19740 -74.11 20240223 5000 2.20 20241113 1.24 N 059270 500 55 억 156423 N N 355 N 00 N
12 20241120 140557 57 100.00 KOSDAQ 금속 N N N N N 5130 -90 5 -1.72 457371250 89185 64.03 5250 5370 5060 6780 3660 5220 5128.34 1.40 0 -35256 5606 5412 5256 5062 4906 5510 5160 56 1560 500 3230 10 1 11140799 572 -72.25 1.40 12 0.80 -71.00 3656.00 19740 20240223 -74.01 5000 20241113 2.60 19740 -74.01 20240223 5000 2.60 20241113 19740 -74.01 20240223 5000 2.60 20241113 1.24 N 059270 500 55 억 156423 N N 355 N 00 N