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
073640/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
20241118,160609,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241118,150614,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241118,140618,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241118,130614,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241118,120617,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241118,110615,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241118,100610,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241118,090609,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241115,160628,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1877,-65.16,20231115,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241115,150645,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1877,-65.16,20231115,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N
20241115,140638,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1877,-65.16,20231115,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,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 160609 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1990 20231113 -67.14 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1845 -64.55 20231130 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
3 20241118 150614 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1990 20231113 -67.14 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1845 -64.55 20231130 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
4 20241118 140618 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1990 20231113 -67.14 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1845 -64.55 20231130 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
5 20241118 130614 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1990 20231113 -67.14 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1845 -64.55 20231130 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
6 20241118 120617 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1990 20231113 -67.14 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1845 -64.55 20231130 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
7 20241118 110615 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1990 20231113 -67.14 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1845 -64.55 20231130 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
8 20241118 100610 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1990 20231113 -67.14 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1845 -64.55 20231130 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
9 20241118 090609 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1990 20231113 -67.14 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1845 -64.55 20231130 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
10 20241115 160628 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1990 20231113 -67.14 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1877 -65.16 20231115 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
11 20241115 150645 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1990 20231113 -67.14 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1877 -65.16 20231115 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N
12 20241115 140638 58 100.00 KOSDAQ 금속 N N N N N 654 0 3 0.00 0 0 0.00 0 0 0 850 458 654 0.00 0.70 0 0 654 654 654 654 654 654 654 96 196 100 0 1 1 95587404 625 -26.16 0.74 12 0.00 -25.00 883.00 1990 20231113 -67.14 654 20240319 0.00 1713 -61.82 20240227 654 0.00 20240319 1877 -65.16 20231115 654 0.00 20240319 0.00 N 073640 100 95 억 668829 N N 0 N 00 N