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
009620/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
20241118,160235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,252,-6,5,-2.33,135223928,530237,128.89,252,267,250,335,181,258,255.04,2.28,0,19893,276,266,260,250,244,264,248,74,77,100,150,1,1,73785902,186,-0.76,1.15,12,0.72,-330.00,219.00,1465,20240105,-82.80,247,20241114,2.02,1465,-82.80,20240105,247,2.02,20241114,1668,-84.89,20240105,247,2.02,20241114,0.09,N,009620,100,73 억,,1683730,N,N,0,N,00,N
20241118,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,256,-2,5,-0.78,115962719,454082,110.38,252,267,250,335,181,258,255.38,2.28,0,26551,276,266,260,250,244,264,248,74,77,100,150,1,1,73785902,189,-0.78,1.17,12,0.62,-330.00,219.00,1465,20240105,-82.53,247,20241114,3.64,1465,-82.53,20240105,247,3.64,20241114,1668,-84.65,20240105,247,3.64,20241114,0.09,N,009620,100,73 억,,1683730,N,N,0,N,00,N
20241118,140236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,257,-1,5,-0.39,105821590,414347,100.72,252,267,250,335,181,258,255.39,2.28,0,31712,276,266,260,250,244,264,248,74,77,100,150,1,1,73785902,190,-0.78,1.17,12,0.56,-330.00,219.00,1465,20240105,-82.46,247,20241114,4.05,1465,-82.46,20240105,247,4.05,20241114,1668,-84.59,20240105,247,4.05,20241114,0.09,N,009620,100,73 억,,1683730,N,N,0,N,00,N
20241118,130236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,255,-3,5,-1.16,76491069,299645,72.84,252,267,250,335,181,258,255.27,2.28,0,44034,276,266,260,250,244,264,248,74,77,100,150,1,1,73785902,188,-0.77,1.16,12,0.41,-330.00,219.00,1465,20240105,-82.59,247,20241114,3.24,1465,-82.59,20240105,247,3.24,20241114,1668,-84.71,20240105,247,3.24,20241114,0.09,N,009620,100,73 억,,1683730,N,N,0,N,00,N
20241118,120237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,254,-4,5,-1.55,71710985,280932,68.29,252,267,250,335,181,258,255.26,2.28,0,48483,276,266,260,250,244,264,248,74,77,100,150,1,1,73785902,187,-0.77,1.16,12,0.38,-330.00,219.00,1465,20240105,-82.66,247,20241114,2.83,1465,-82.66,20240105,247,2.83,20241114,1668,-84.77,20240105,247,2.83,20241114,0.09,N,009620,100,73 억,,1683730,N,N,0,N,00,N
20241118,110236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,260,2,2,0.78,51851909,202533,49.23,252,267,250,335,181,258,256.02,2.28,0,55783,276,266,260,250,244,264,248,74,77,100,150,1,1,73785902,192,-0.79,1.19,12,0.27,-330.00,219.00,1465,20240105,-82.25,247,20241114,5.26,1465,-82.25,20240105,247,5.26,20241114,1668,-84.41,20240105,247,5.26,20241114,0.09,N,009620,100,73 억,,1683730,N,N,0,N,00,N
20241118,100237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,262,4,2,1.55,40701512,159537,38.78,252,267,250,335,181,258,255.12,2.28,0,71996,276,266,260,250,244,264,248,74,77,100,150,1,1,73785902,193,-0.79,1.20,12,0.22,-330.00,219.00,1465,20240105,-82.12,247,20241114,6.07,1465,-82.12,20240105,247,6.07,20241114,1668,-84.29,20240105,247,6.07,20241114,0.09,N,009620,100,73 억,,1683730,N,N,0,N,00,N
20241118,090233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,255,-3,5,-1.16,3812852,15026,3.65,252,258,252,335,181,258,253.75,2.28,0,13,276,266,260,250,244,264,248,74,77,100,150,1,1,73785902,188,-0.77,1.16,12,0.02,-330.00,219.00,1465,20240105,-82.59,247,20241114,3.24,1465,-82.59,20240105,247,3.24,20241114,1668,-84.71,20240105,247,3.24,20241114,0.09,N,009620,100,73 억,,1683730,N,N,0,N,00,N
20241115,160240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,258,-7,5,-2.64,103891609,398322,33.32,267,270,254,344,186,265,260.83,2.35,0,-51589,307,285,266,244,225,297,256,74,79,100,150,1,1,73785902,190,-0.78,1.18,12,0.54,-330.00,219.00,1488,20231108,-82.66,247,20241114,4.45,1465,-82.39,20240105,247,4.45,20241114,1668,-84.53,20240105,247,4.45,20241114,0.09,N,009620,100,73 억,,1734912,N,N,0,N,00,N
20241115,150246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,263,-2,5,-0.75,63018346,241850,20.23,267,267,255,344,186,265,260.57,2.35,0,-35364,307,285,266,244,225,297,256,74,79,100,150,1,1,73785902,194,-0.80,1.20,12,0.33,-330.00,219.00,1488,20231108,-82.33,247,20241114,6.48,1465,-82.05,20240105,247,6.48,20241114,1668,-84.23,20240105,247,6.48,20241114,0.09,N,009620,100,73 억,,1734912,N,N,0,N,00,N
20241115,140244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,264,-1,5,-0.38,59258931,227597,19.04,267,267,255,344,186,265,260.37,2.35,0,-34569,307,285,266,244,225,297,256,74,79,100,150,1,1,73785902,195,-0.80,1.21,12,0.31,-330.00,219.00,1488,20231108,-82.26,247,20241114,6.88,1465,-81.98,20240105,247,6.88,20241114,1668,-84.17,20240105,247,6.88,20241114,0.09,N,009620,100,73 억,,1734912,N,N,0,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 160235 57 100.00 KOSDAQ 금속 N N N N N 252 -6 5 -2.33 135223928 530237 128.89 252 267 250 335 181 258 255.04 2.28 0 19893 276 266 260 250 244 264 248 74 77 100 150 1 1 73785902 186 -0.76 1.15 12 0.72 -330.00 219.00 1465 20240105 -82.80 247 20241114 2.02 1465 -82.80 20240105 247 2.02 20241114 1668 -84.89 20240105 247 2.02 20241114 0.09 N 009620 100 73 억 1683730 N N 0 N 00 N
3 20241118 150235 57 100.00 KOSDAQ 금속 N N N N N 256 -2 5 -0.78 115962719 454082 110.38 252 267 250 335 181 258 255.38 2.28 0 26551 276 266 260 250 244 264 248 74 77 100 150 1 1 73785902 189 -0.78 1.17 12 0.62 -330.00 219.00 1465 20240105 -82.53 247 20241114 3.64 1465 -82.53 20240105 247 3.64 20241114 1668 -84.65 20240105 247 3.64 20241114 0.09 N 009620 100 73 억 1683730 N N 0 N 00 N
4 20241118 140236 57 100.00 KOSDAQ 금속 N N N N N 257 -1 5 -0.39 105821590 414347 100.72 252 267 250 335 181 258 255.39 2.28 0 31712 276 266 260 250 244 264 248 74 77 100 150 1 1 73785902 190 -0.78 1.17 12 0.56 -330.00 219.00 1465 20240105 -82.46 247 20241114 4.05 1465 -82.46 20240105 247 4.05 20241114 1668 -84.59 20240105 247 4.05 20241114 0.09 N 009620 100 73 억 1683730 N N 0 N 00 N
5 20241118 130236 57 100.00 KOSDAQ 금속 N N N N N 255 -3 5 -1.16 76491069 299645 72.84 252 267 250 335 181 258 255.27 2.28 0 44034 276 266 260 250 244 264 248 74 77 100 150 1 1 73785902 188 -0.77 1.16 12 0.41 -330.00 219.00 1465 20240105 -82.59 247 20241114 3.24 1465 -82.59 20240105 247 3.24 20241114 1668 -84.71 20240105 247 3.24 20241114 0.09 N 009620 100 73 억 1683730 N N 0 N 00 N
6 20241118 120237 57 100.00 KOSDAQ 금속 N N N N N 254 -4 5 -1.55 71710985 280932 68.29 252 267 250 335 181 258 255.26 2.28 0 48483 276 266 260 250 244 264 248 74 77 100 150 1 1 73785902 187 -0.77 1.16 12 0.38 -330.00 219.00 1465 20240105 -82.66 247 20241114 2.83 1465 -82.66 20240105 247 2.83 20241114 1668 -84.77 20240105 247 2.83 20241114 0.09 N 009620 100 73 억 1683730 N N 0 N 00 N
7 20241118 110236 57 100.00 KOSDAQ 금속 N N N N N 260 2 2 0.78 51851909 202533 49.23 252 267 250 335 181 258 256.02 2.28 0 55783 276 266 260 250 244 264 248 74 77 100 150 1 1 73785902 192 -0.79 1.19 12 0.27 -330.00 219.00 1465 20240105 -82.25 247 20241114 5.26 1465 -82.25 20240105 247 5.26 20241114 1668 -84.41 20240105 247 5.26 20241114 0.09 N 009620 100 73 억 1683730 N N 0 N 00 N
8 20241118 100237 57 100.00 KOSDAQ 금속 N N N N N 262 4 2 1.55 40701512 159537 38.78 252 267 250 335 181 258 255.12 2.28 0 71996 276 266 260 250 244 264 248 74 77 100 150 1 1 73785902 193 -0.79 1.20 12 0.22 -330.00 219.00 1465 20240105 -82.12 247 20241114 6.07 1465 -82.12 20240105 247 6.07 20241114 1668 -84.29 20240105 247 6.07 20241114 0.09 N 009620 100 73 억 1683730 N N 0 N 00 N
9 20241118 090233 57 100.00 KOSDAQ 금속 N N N N N 255 -3 5 -1.16 3812852 15026 3.65 252 258 252 335 181 258 253.75 2.28 0 13 276 266 260 250 244 264 248 74 77 100 150 1 1 73785902 188 -0.77 1.16 12 0.02 -330.00 219.00 1465 20240105 -82.59 247 20241114 3.24 1465 -82.59 20240105 247 3.24 20241114 1668 -84.71 20240105 247 3.24 20241114 0.09 N 009620 100 73 억 1683730 N N 0 N 00 N
10 20241115 160240 57 100.00 KOSDAQ 금속 N N N N N 258 -7 5 -2.64 103891609 398322 33.32 267 270 254 344 186 265 260.83 2.35 0 -51589 307 285 266 244 225 297 256 74 79 100 150 1 1 73785902 190 -0.78 1.18 12 0.54 -330.00 219.00 1488 20231108 -82.66 247 20241114 4.45 1465 -82.39 20240105 247 4.45 20241114 1668 -84.53 20240105 247 4.45 20241114 0.09 N 009620 100 73 억 1734912 N N 0 N 00 N
11 20241115 150246 57 100.00 KOSDAQ 금속 N N N N N 263 -2 5 -0.75 63018346 241850 20.23 267 267 255 344 186 265 260.57 2.35 0 -35364 307 285 266 244 225 297 256 74 79 100 150 1 1 73785902 194 -0.80 1.20 12 0.33 -330.00 219.00 1488 20231108 -82.33 247 20241114 6.48 1465 -82.05 20240105 247 6.48 20241114 1668 -84.23 20240105 247 6.48 20241114 0.09 N 009620 100 73 억 1734912 N N 0 N 00 N
12 20241115 140244 57 100.00 KOSDAQ 금속 N N N N N 264 -1 5 -0.38 59258931 227597 19.04 267 267 255 344 186 265 260.37 2.35 0 -34569 307 285 266 244 225 297 256 74 79 100 150 1 1 73785902 195 -0.80 1.21 12 0.31 -330.00 219.00 1488 20231108 -82.26 247 20241114 6.88 1465 -81.98 20240105 247 6.88 20241114 1668 -84.17 20240105 247 6.88 20241114 0.09 N 009620 100 73 억 1734912 N N 0 N 00 N