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
009730/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,1206,27,2,2.29,2450275400,1979632,114.34,1180,1295,1180,1532,826,1179,1237.78,1.91,0,59780,1342,1260,1193,1111,1044,1301,1152,278,353,500,820,1,1,55631232,671,402.00,0.99,12,3.56,3.00,1219.00,5045,20240122,-76.10,955,20241022,26.28,5045,-76.10,20240122,955,26.28,20241022,5600,-78.46,20240122,955,26.28,20241022,0.79,N,009730,500,278 억,,1061602,N,N,0,N,00,N
20241118,150236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1206,27,2,2.29,2363118029,1907282,110.16,1180,1295,1180,1532,826,1179,1239.00,1.91,0,58366,1342,1260,1193,1111,1044,1301,1152,278,353,500,820,1,1,55631232,671,402.00,0.99,12,3.43,3.00,1219.00,5045,20240122,-76.10,955,20241022,26.28,5045,-76.10,20240122,955,26.28,20241022,5600,-78.46,20240122,955,26.28,20241022,0.79,N,009730,500,278 억,,1061602,N,N,0,N,00,N
20241118,140237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1193,14,2,1.19,2217213797,1785332,103.11,1180,1295,1180,1532,826,1179,1241.91,1.91,0,95167,1342,1260,1193,1111,1044,1301,1152,278,353,500,820,1,1,55631232,664,397.67,0.98,12,3.21,3.00,1219.00,5045,20240122,-76.35,955,20241022,24.92,5045,-76.35,20240122,955,24.92,20241022,5600,-78.70,20240122,955,24.92,20241022,0.79,N,009730,500,278 억,,1061602,N,N,0,N,00,N
20241118,130236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1205,26,2,2.21,2024680650,1625458,93.88,1180,1295,1180,1532,826,1179,1245.61,1.91,0,186183,1342,1260,1193,1111,1044,1301,1152,278,353,500,820,1,1,55631232,670,401.67,0.99,12,2.92,3.00,1219.00,5045,20240122,-76.11,955,20241022,26.18,5045,-76.11,20240122,955,26.18,20241022,5600,-78.48,20240122,955,26.18,20241022,0.79,N,009730,500,278 억,,1061602,N,N,0,N,00,N
20241118,120238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1233,54,2,4.58,1794389564,1436093,82.94,1180,1295,1180,1532,826,1179,1249.49,1.91,0,265150,1342,1260,1193,1111,1044,1301,1152,278,353,500,820,1,1,55631232,686,411.00,1.01,12,2.58,3.00,1219.00,5045,20240122,-75.56,955,20241022,29.11,5045,-75.56,20240122,955,29.11,20241022,5600,-77.98,20240122,955,29.11,20241022,0.79,N,009730,500,278 억,,1061602,N,N,0,N,00,N
20241118,110237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1227,48,2,4.07,1698276596,1357700,78.42,1180,1295,1180,1532,826,1179,1250.85,1.91,0,249953,1342,1260,1193,1111,1044,1301,1152,278,353,500,820,1,1,55631232,683,409.00,1.01,12,2.44,3.00,1219.00,5045,20240122,-75.68,955,20241022,28.48,5045,-75.68,20240122,955,28.48,20241022,5600,-78.09,20240122,955,28.48,20241022,0.79,N,009730,500,278 억,,1061602,N,N,0,N,00,N
20241118,100237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1231,52,2,4.41,1423885400,1136836,65.66,1180,1295,1180,1532,826,1179,1252.50,1.91,0,245002,1342,1260,1193,1111,1044,1301,1152,278,353,500,820,1,1,55631232,685,410.33,1.01,12,2.04,3.00,1219.00,5045,20240122,-75.60,955,20241022,28.90,5045,-75.60,20240122,955,28.90,20241022,5600,-78.02,20240122,955,28.90,20241022,0.79,N,009730,500,278 억,,1061602,N,N,0,N,00,N
20241118,090234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1229,50,2,4.24,94488517,78625,4.54,1180,1234,1180,1532,826,1179,1201.76,1.91,0,38999,1342,1260,1193,1111,1044,1301,1152,278,353,500,820,1,1,55631232,684,409.67,1.01,12,0.14,3.00,1219.00,5045,20240122,-75.64,955,20241022,28.69,5045,-75.64,20240122,955,28.69,20241022,5600,-78.05,20240122,955,28.69,20241022,0.79,N,009730,500,278 억,,1061602,N,N,0,N,00,N
20241115,160241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1179,-1,5,-0.08,2058290124,1721104,121.56,1126,1275,1126,1534,826,1180,1195.96,2.46,0,-122308,1240,1209,1192,1161,1144,1201,1153,242,354,500,820,1,1,48482301,572,393.00,0.97,12,3.55,3.00,1219.00,5045,20240122,-76.63,955,20241022,23.46,5045,-76.63,20240122,955,23.46,20241022,5600,-78.95,20240122,955,23.46,20241022,0.81,N,009730,500,242 억,,1190653,N,N,0,N,00,N
20241115,150246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,0,3,0.00,1979318685,1654180,116.84,1126,1275,1126,1534,826,1180,1196.56,2.46,0,-140664,1240,1209,1192,1161,1144,1201,1153,242,354,500,820,1,1,48482301,572,393.33,0.97,12,3.41,3.00,1219.00,5045,20240122,-76.61,955,20241022,23.56,5045,-76.61,20240122,955,23.56,20241022,5600,-78.93,20240122,955,23.56,20241022,0.81,N,009730,500,242 억,,1190653,N,N,0,N,00,N
20241115,140245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1177,-3,5,-0.25,1888290597,1577177,111.40,1126,1275,1126,1534,826,1180,1197.26,2.46,0,-146003,1240,1209,1192,1161,1144,1201,1153,242,354,500,820,1,1,48482301,571,392.33,0.97,12,3.25,3.00,1219.00,5045,20240122,-76.67,955,20241022,23.25,5045,-76.67,20240122,955,23.25,20241022,5600,-78.98,20240122,955,23.25,20241022,0.81,N,009730,500,242 억,,1190653,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 1206 27 2 2.29 2450275400 1979632 114.34 1180 1295 1180 1532 826 1179 1237.78 1.91 0 59780 1342 1260 1193 1111 1044 1301 1152 278 353 500 820 1 1 55631232 671 402.00 0.99 12 3.56 3.00 1219.00 5045 20240122 -76.10 955 20241022 26.28 5045 -76.10 20240122 955 26.28 20241022 5600 -78.46 20240122 955 26.28 20241022 0.79 N 009730 500 278 억 1061602 N N 0 N 00 N
3 20241118 150236 57 100.00 KOSDAQ 금속 N N N N N 1206 27 2 2.29 2363118029 1907282 110.16 1180 1295 1180 1532 826 1179 1239.00 1.91 0 58366 1342 1260 1193 1111 1044 1301 1152 278 353 500 820 1 1 55631232 671 402.00 0.99 12 3.43 3.00 1219.00 5045 20240122 -76.10 955 20241022 26.28 5045 -76.10 20240122 955 26.28 20241022 5600 -78.46 20240122 955 26.28 20241022 0.79 N 009730 500 278 억 1061602 N N 0 N 00 N
4 20241118 140237 57 100.00 KOSDAQ 금속 N N N N N 1193 14 2 1.19 2217213797 1785332 103.11 1180 1295 1180 1532 826 1179 1241.91 1.91 0 95167 1342 1260 1193 1111 1044 1301 1152 278 353 500 820 1 1 55631232 664 397.67 0.98 12 3.21 3.00 1219.00 5045 20240122 -76.35 955 20241022 24.92 5045 -76.35 20240122 955 24.92 20241022 5600 -78.70 20240122 955 24.92 20241022 0.79 N 009730 500 278 억 1061602 N N 0 N 00 N
5 20241118 130236 57 100.00 KOSDAQ 금속 N N N N N 1205 26 2 2.21 2024680650 1625458 93.88 1180 1295 1180 1532 826 1179 1245.61 1.91 0 186183 1342 1260 1193 1111 1044 1301 1152 278 353 500 820 1 1 55631232 670 401.67 0.99 12 2.92 3.00 1219.00 5045 20240122 -76.11 955 20241022 26.18 5045 -76.11 20240122 955 26.18 20241022 5600 -78.48 20240122 955 26.18 20241022 0.79 N 009730 500 278 억 1061602 N N 0 N 00 N
6 20241118 120238 57 100.00 KOSDAQ 금속 N N N N N 1233 54 2 4.58 1794389564 1436093 82.94 1180 1295 1180 1532 826 1179 1249.49 1.91 0 265150 1342 1260 1193 1111 1044 1301 1152 278 353 500 820 1 1 55631232 686 411.00 1.01 12 2.58 3.00 1219.00 5045 20240122 -75.56 955 20241022 29.11 5045 -75.56 20240122 955 29.11 20241022 5600 -77.98 20240122 955 29.11 20241022 0.79 N 009730 500 278 억 1061602 N N 0 N 00 N
7 20241118 110237 57 100.00 KOSDAQ 금속 N N N N N 1227 48 2 4.07 1698276596 1357700 78.42 1180 1295 1180 1532 826 1179 1250.85 1.91 0 249953 1342 1260 1193 1111 1044 1301 1152 278 353 500 820 1 1 55631232 683 409.00 1.01 12 2.44 3.00 1219.00 5045 20240122 -75.68 955 20241022 28.48 5045 -75.68 20240122 955 28.48 20241022 5600 -78.09 20240122 955 28.48 20241022 0.79 N 009730 500 278 억 1061602 N N 0 N 00 N
8 20241118 100237 57 100.00 KOSDAQ 금속 N N N N N 1231 52 2 4.41 1423885400 1136836 65.66 1180 1295 1180 1532 826 1179 1252.50 1.91 0 245002 1342 1260 1193 1111 1044 1301 1152 278 353 500 820 1 1 55631232 685 410.33 1.01 12 2.04 3.00 1219.00 5045 20240122 -75.60 955 20241022 28.90 5045 -75.60 20240122 955 28.90 20241022 5600 -78.02 20240122 955 28.90 20241022 0.79 N 009730 500 278 억 1061602 N N 0 N 00 N
9 20241118 090234 57 100.00 KOSDAQ 금속 N N N N N 1229 50 2 4.24 94488517 78625 4.54 1180 1234 1180 1532 826 1179 1201.76 1.91 0 38999 1342 1260 1193 1111 1044 1301 1152 278 353 500 820 1 1 55631232 684 409.67 1.01 12 0.14 3.00 1219.00 5045 20240122 -75.64 955 20241022 28.69 5045 -75.64 20240122 955 28.69 20241022 5600 -78.05 20240122 955 28.69 20241022 0.79 N 009730 500 278 억 1061602 N N 0 N 00 N
10 20241115 160241 57 100.00 KOSDAQ 금속 N N N N N 1179 -1 5 -0.08 2058290124 1721104 121.56 1126 1275 1126 1534 826 1180 1195.96 2.46 0 -122308 1240 1209 1192 1161 1144 1201 1153 242 354 500 820 1 1 48482301 572 393.00 0.97 12 3.55 3.00 1219.00 5045 20240122 -76.63 955 20241022 23.46 5045 -76.63 20240122 955 23.46 20241022 5600 -78.95 20240122 955 23.46 20241022 0.81 N 009730 500 242 억 1190653 N N 0 N 00 N
11 20241115 150246 57 100.00 KOSDAQ 금속 N N N N N 1180 0 3 0.00 1979318685 1654180 116.84 1126 1275 1126 1534 826 1180 1196.56 2.46 0 -140664 1240 1209 1192 1161 1144 1201 1153 242 354 500 820 1 1 48482301 572 393.33 0.97 12 3.41 3.00 1219.00 5045 20240122 -76.61 955 20241022 23.56 5045 -76.61 20240122 955 23.56 20241022 5600 -78.93 20240122 955 23.56 20241022 0.81 N 009730 500 242 억 1190653 N N 0 N 00 N
12 20241115 140245 57 100.00 KOSDAQ 금속 N N N N N 1177 -3 5 -0.25 1888290597 1577177 111.40 1126 1275 1126 1534 826 1180 1197.26 2.46 0 -146003 1240 1209 1192 1161 1144 1201 1153 242 354 500 820 1 1 48482301 571 392.33 0.97 12 3.25 3.00 1219.00 5045 20240122 -76.67 955 20241022 23.25 5045 -76.67 20240122 955 23.25 20241022 5600 -78.98 20240122 955 23.25 20241022 0.81 N 009730 500 242 억 1190653 N N 0 N 00 N