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
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
20241128,160623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,-170,5,-3.07,705290620,131938,65.62,5530,5550,5260,7180,3880,5530,5345.62,1.73,0,-39075,5810,5670,5420,5280,5030,5740,5350,56,1650,500,3420,10,1,11140799,597,-75.49,1.47,12,1.18,-71.00,3656.00,19740,20240223,-72.85,4765,20241122,12.49,19740,-72.85,20240223,4765,12.49,20241122,19740,-72.85,20240223,4765,12.49,20241122,1.37,N,059270,500,55 억,,193085,N,N,191,N,00,N
20241128,150633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,-170,5,-3.07,665116340,124432,61.88,5530,5550,5260,7180,3880,5530,5345.22,1.73,0,-38542,5810,5670,5420,5280,5030,5740,5350,56,1650,500,3420,10,1,11140799,597,-75.49,1.47,12,1.12,-71.00,3656.00,19740,20240223,-72.85,4765,20241122,12.49,19740,-72.85,20240223,4765,12.49,20241122,19740,-72.85,20240223,4765,12.49,20241122,1.37,N,059270,500,55 억,,193085,N,N,191,N,00,N
20241128,140632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5310,-220,5,-3.98,582300440,108884,54.15,5530,5550,5260,7180,3880,5530,5347.90,1.73,0,-38119,5810,5670,5420,5280,5030,5740,5350,56,1650,500,3420,10,1,11140799,592,-74.79,1.45,12,0.98,-71.00,3656.00,19740,20240223,-73.10,4765,20241122,11.44,19740,-73.10,20240223,4765,11.44,20241122,19740,-73.10,20240223,4765,11.44,20241122,1.37,N,059270,500,55 억,,193085,N,N,191,N,00,N
20241128,130630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5340,-190,5,-3.44,512212770,95641,47.56,5530,5550,5270,7180,3880,5530,5355.58,1.73,0,-28436,5810,5670,5420,5280,5030,5740,5350,56,1650,500,3420,10,1,11140799,595,-75.21,1.46,12,0.86,-71.00,3656.00,19740,20240223,-72.95,4765,20241122,12.07,19740,-72.95,20240223,4765,12.07,20241122,19740,-72.95,20240223,4765,12.07,20241122,1.37,N,059270,500,55 억,,193085,N,N,191,N,00,N
20241128,120634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,-210,5,-3.80,471295080,87946,43.74,5530,5550,5270,7180,3880,5530,5358.91,1.73,0,-25874,5810,5670,5420,5280,5030,5740,5350,56,1650,500,3420,10,1,11140799,593,-74.93,1.46,12,0.79,-71.00,3656.00,19740,20240223,-73.05,4765,20241122,11.65,19740,-73.05,20240223,4765,11.65,20241122,19740,-73.05,20240223,4765,11.65,20241122,1.37,N,059270,500,55 억,,193085,N,N,191,N,00,N
20241128,110636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5350,-180,5,-3.25,394675760,73482,36.54,5530,5550,5280,7180,3880,5530,5371.05,1.73,0,-20205,5810,5670,5420,5280,5030,5740,5350,56,1650,500,3420,10,1,11140799,596,-75.35,1.46,12,0.66,-71.00,3656.00,19740,20240223,-72.90,4765,20241122,12.28,19740,-72.90,20240223,4765,12.28,20241122,19740,-72.90,20240223,4765,12.28,20241122,1.37,N,059270,500,55 억,,193085,N,N,191,N,00,N
20241128,100634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5340,-190,5,-3.44,319720170,59442,29.56,5530,5550,5280,7180,3880,5530,5378.69,1.73,0,-12431,5810,5670,5420,5280,5030,5740,5350,56,1650,500,3420,10,1,11140799,595,-75.21,1.46,12,0.53,-71.00,3656.00,19740,20240223,-72.95,4765,20241122,12.07,19740,-72.95,20240223,4765,12.07,20241122,19740,-72.95,20240223,4765,12.07,20241122,1.37,N,059270,500,55 억,,193085,N,N,191,N,00,N
20241128,090632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5490,-40,5,-0.72,39903560,7285,3.62,5530,5550,5440,7180,3880,5530,5477.50,1.73,0,-2902,5810,5670,5420,5280,5030,5740,5350,56,1650,500,3420,10,1,11140799,612,-77.32,1.50,12,0.07,-71.00,3656.00,19740,20240223,-72.19,4765,20241122,15.22,19740,-72.19,20240223,4765,15.22,20241122,19740,-72.19,20240223,4765,15.22,20241122,1.37,N,059270,500,55 억,,193085,N,N,191,N,00,N
20241127,160617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5530,100,2,1.84,1082889520,200765,75.44,5400,5560,5170,7050,3810,5430,5393.81,1.85,0,-13749,5683,5556,5323,5196,4963,5620,5260,56,1620,500,3360,10,1,11140799,616,-77.89,1.51,12,1.80,-71.00,3656.00,19740,20240223,-71.99,4765,20241122,16.05,19740,-71.99,20240223,4765,16.05,20241122,19740,-71.99,20240223,4765,16.05,20241122,1.41,N,059270,500,55 억,,206075,N,N,191,N,00,N
20241127,150629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5520,90,2,1.66,1010832940,187689,70.52,5400,5560,5170,7050,3810,5430,5385.67,1.85,0,-13678,5683,5556,5323,5196,4963,5620,5260,56,1620,500,3360,10,1,11140799,615,-77.75,1.51,12,1.68,-71.00,3656.00,19740,20240223,-72.04,4765,20241122,15.84,19740,-72.04,20240223,4765,15.84,20241122,19740,-72.04,20240223,4765,15.84,20241122,1.41,N,059270,500,55 억,,206075,N,N,667,N,00,N
20241127,140629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5550,120,2,2.21,823279390,153705,57.75,5400,5560,5170,7050,3810,5430,5356.22,1.85,0,-10405,5683,5556,5323,5196,4963,5620,5260,56,1620,500,3360,10,1,11140799,618,-78.17,1.52,12,1.38,-71.00,3656.00,19740,20240223,-71.88,4765,20241122,16.47,19740,-71.88,20240223,4765,16.47,20241122,19740,-71.88,20240223,4765,16.47,20241122,1.41,N,059270,500,55 억,,206075,N,N,667,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 160623 57 100.00 KOSDAQ 금속 N N N N N 5360 -170 5 -3.07 705290620 131938 65.62 5530 5550 5260 7180 3880 5530 5345.62 1.73 0 -39075 5810 5670 5420 5280 5030 5740 5350 56 1650 500 3420 10 1 11140799 597 -75.49 1.47 12 1.18 -71.00 3656.00 19740 20240223 -72.85 4765 20241122 12.49 19740 -72.85 20240223 4765 12.49 20241122 19740 -72.85 20240223 4765 12.49 20241122 1.37 N 059270 500 55 억 193085 N N 191 N 00 N
3 20241128 150633 57 100.00 KOSDAQ 금속 N N N N N 5360 -170 5 -3.07 665116340 124432 61.88 5530 5550 5260 7180 3880 5530 5345.22 1.73 0 -38542 5810 5670 5420 5280 5030 5740 5350 56 1650 500 3420 10 1 11140799 597 -75.49 1.47 12 1.12 -71.00 3656.00 19740 20240223 -72.85 4765 20241122 12.49 19740 -72.85 20240223 4765 12.49 20241122 19740 -72.85 20240223 4765 12.49 20241122 1.37 N 059270 500 55 억 193085 N N 191 N 00 N
4 20241128 140632 57 100.00 KOSDAQ 금속 N N N N N 5310 -220 5 -3.98 582300440 108884 54.15 5530 5550 5260 7180 3880 5530 5347.90 1.73 0 -38119 5810 5670 5420 5280 5030 5740 5350 56 1650 500 3420 10 1 11140799 592 -74.79 1.45 12 0.98 -71.00 3656.00 19740 20240223 -73.10 4765 20241122 11.44 19740 -73.10 20240223 4765 11.44 20241122 19740 -73.10 20240223 4765 11.44 20241122 1.37 N 059270 500 55 억 193085 N N 191 N 00 N
5 20241128 130630 57 100.00 KOSDAQ 금속 N N N N N 5340 -190 5 -3.44 512212770 95641 47.56 5530 5550 5270 7180 3880 5530 5355.58 1.73 0 -28436 5810 5670 5420 5280 5030 5740 5350 56 1650 500 3420 10 1 11140799 595 -75.21 1.46 12 0.86 -71.00 3656.00 19740 20240223 -72.95 4765 20241122 12.07 19740 -72.95 20240223 4765 12.07 20241122 19740 -72.95 20240223 4765 12.07 20241122 1.37 N 059270 500 55 억 193085 N N 191 N 00 N
6 20241128 120634 57 100.00 KOSDAQ 금속 N N N N N 5320 -210 5 -3.80 471295080 87946 43.74 5530 5550 5270 7180 3880 5530 5358.91 1.73 0 -25874 5810 5670 5420 5280 5030 5740 5350 56 1650 500 3420 10 1 11140799 593 -74.93 1.46 12 0.79 -71.00 3656.00 19740 20240223 -73.05 4765 20241122 11.65 19740 -73.05 20240223 4765 11.65 20241122 19740 -73.05 20240223 4765 11.65 20241122 1.37 N 059270 500 55 억 193085 N N 191 N 00 N
7 20241128 110636 57 100.00 KOSDAQ 금속 N N N N N 5350 -180 5 -3.25 394675760 73482 36.54 5530 5550 5280 7180 3880 5530 5371.05 1.73 0 -20205 5810 5670 5420 5280 5030 5740 5350 56 1650 500 3420 10 1 11140799 596 -75.35 1.46 12 0.66 -71.00 3656.00 19740 20240223 -72.90 4765 20241122 12.28 19740 -72.90 20240223 4765 12.28 20241122 19740 -72.90 20240223 4765 12.28 20241122 1.37 N 059270 500 55 억 193085 N N 191 N 00 N
8 20241128 100634 57 100.00 KOSDAQ 금속 N N N N N 5340 -190 5 -3.44 319720170 59442 29.56 5530 5550 5280 7180 3880 5530 5378.69 1.73 0 -12431 5810 5670 5420 5280 5030 5740 5350 56 1650 500 3420 10 1 11140799 595 -75.21 1.46 12 0.53 -71.00 3656.00 19740 20240223 -72.95 4765 20241122 12.07 19740 -72.95 20240223 4765 12.07 20241122 19740 -72.95 20240223 4765 12.07 20241122 1.37 N 059270 500 55 억 193085 N N 191 N 00 N
9 20241128 090632 57 100.00 KOSDAQ 금속 N N N N N 5490 -40 5 -0.72 39903560 7285 3.62 5530 5550 5440 7180 3880 5530 5477.50 1.73 0 -2902 5810 5670 5420 5280 5030 5740 5350 56 1650 500 3420 10 1 11140799 612 -77.32 1.50 12 0.07 -71.00 3656.00 19740 20240223 -72.19 4765 20241122 15.22 19740 -72.19 20240223 4765 15.22 20241122 19740 -72.19 20240223 4765 15.22 20241122 1.37 N 059270 500 55 억 193085 N N 191 N 00 N
10 20241127 160617 57 100.00 KOSDAQ 금속 N N N N N 5530 100 2 1.84 1082889520 200765 75.44 5400 5560 5170 7050 3810 5430 5393.81 1.85 0 -13749 5683 5556 5323 5196 4963 5620 5260 56 1620 500 3360 10 1 11140799 616 -77.89 1.51 12 1.80 -71.00 3656.00 19740 20240223 -71.99 4765 20241122 16.05 19740 -71.99 20240223 4765 16.05 20241122 19740 -71.99 20240223 4765 16.05 20241122 1.41 N 059270 500 55 억 206075 N N 191 N 00 N
11 20241127 150629 57 100.00 KOSDAQ 금속 N N N N N 5520 90 2 1.66 1010832940 187689 70.52 5400 5560 5170 7050 3810 5430 5385.67 1.85 0 -13678 5683 5556 5323 5196 4963 5620 5260 56 1620 500 3360 10 1 11140799 615 -77.75 1.51 12 1.68 -71.00 3656.00 19740 20240223 -72.04 4765 20241122 15.84 19740 -72.04 20240223 4765 15.84 20241122 19740 -72.04 20240223 4765 15.84 20241122 1.41 N 059270 500 55 억 206075 N N 667 N 00 N
12 20241127 140629 57 100.00 KOSDAQ 금속 N N N N N 5550 120 2 2.21 823279390 153705 57.75 5400 5560 5170 7050 3810 5430 5356.22 1.85 0 -10405 5683 5556 5323 5196 4963 5620 5260 56 1620 500 3360 10 1 11140799 618 -78.17 1.52 12 1.38 -71.00 3656.00 19740 20240223 -71.88 4765 20241122 16.47 19740 -71.88 20240223 4765 16.47 20241122 19740 -71.88 20240223 4765 16.47 20241122 1.41 N 059270 500 55 억 206075 N N 667 N 00 N