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
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
20241121,160240,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241121,150244,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241121,140243,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241121,130243,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241121,120242,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241121,110241,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241121,100243,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241121,090242,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,238,238,238,238,238,238,238,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241120,160240,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,270,253,242,225,214,248,220,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241120,150245,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,270,253,242,225,214,248,220,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241120,140246,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,238,0,3,0.00,0,0,0.00,0,0,0,309,167,238,0.00,2.10,0,0,270,253,242,225,214,248,220,74,71,100,0,1,1,73785902,176,-0.72,1.09,12,0.00,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1549588,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 20241121 160240 58 100.00 KOSDAQ 금속 N N N N N 238 0 3 0.00 0 0 0.00 0 0 0 309 167 238 0.00 2.10 0 0 238 238 238 238 238 238 238 74 71 100 0 1 1 73785902 176 -0.72 1.09 12 0.00 -330.00 219.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.09 N 009620 100 73 억 1549588 N N 0 N 00 N
3 20241121 150244 58 100.00 KOSDAQ 금속 N N N N N 238 0 3 0.00 0 0 0.00 0 0 0 309 167 238 0.00 2.10 0 0 238 238 238 238 238 238 238 74 71 100 0 1 1 73785902 176 -0.72 1.09 12 0.00 -330.00 219.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.09 N 009620 100 73 억 1549588 N N 0 N 00 N
4 20241121 140243 58 100.00 KOSDAQ 금속 N N N N N 238 0 3 0.00 0 0 0.00 0 0 0 309 167 238 0.00 2.10 0 0 238 238 238 238 238 238 238 74 71 100 0 1 1 73785902 176 -0.72 1.09 12 0.00 -330.00 219.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.09 N 009620 100 73 억 1549588 N N 0 N 00 N
5 20241121 130243 58 100.00 KOSDAQ 금속 N N N N N 238 0 3 0.00 0 0 0.00 0 0 0 309 167 238 0.00 2.10 0 0 238 238 238 238 238 238 238 74 71 100 0 1 1 73785902 176 -0.72 1.09 12 0.00 -330.00 219.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.09 N 009620 100 73 억 1549588 N N 0 N 00 N
6 20241121 120242 58 100.00 KOSDAQ 금속 N N N N N 238 0 3 0.00 0 0 0.00 0 0 0 309 167 238 0.00 2.10 0 0 238 238 238 238 238 238 238 74 71 100 0 1 1 73785902 176 -0.72 1.09 12 0.00 -330.00 219.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.09 N 009620 100 73 억 1549588 N N 0 N 00 N
7 20241121 110241 58 100.00 KOSDAQ 금속 N N N N N 238 0 3 0.00 0 0 0.00 0 0 0 309 167 238 0.00 2.10 0 0 238 238 238 238 238 238 238 74 71 100 0 1 1 73785902 176 -0.72 1.09 12 0.00 -330.00 219.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.09 N 009620 100 73 억 1549588 N N 0 N 00 N
8 20241121 100243 58 100.00 KOSDAQ 금속 N N N N N 238 0 3 0.00 0 0 0.00 0 0 0 309 167 238 0.00 2.10 0 0 238 238 238 238 238 238 238 74 71 100 0 1 1 73785902 176 -0.72 1.09 12 0.00 -330.00 219.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.09 N 009620 100 73 억 1549588 N N 0 N 00 N
9 20241121 090242 58 100.00 KOSDAQ 금속 N N N N N 238 0 3 0.00 0 0 0.00 0 0 0 309 167 238 0.00 2.10 0 0 238 238 238 238 238 238 238 74 71 100 0 1 1 73785902 176 -0.72 1.09 12 0.00 -330.00 219.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.09 N 009620 100 73 억 1549588 N N 0 N 00 N
10 20241120 160240 58 100.00 KOSDAQ 금속 N N N N N 238 0 3 0.00 0 0 0.00 0 0 0 309 167 238 0.00 2.10 0 0 270 253 242 225 214 248 220 74 71 100 0 1 1 73785902 176 -0.72 1.09 12 0.00 -330.00 219.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.09 N 009620 100 73 억 1549588 N N 0 N 00 N
11 20241120 150245 58 100.00 KOSDAQ 금속 N N N N N 238 0 3 0.00 0 0 0.00 0 0 0 309 167 238 0.00 2.10 0 0 270 253 242 225 214 248 220 74 71 100 0 1 1 73785902 176 -0.72 1.09 12 0.00 -330.00 219.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.09 N 009620 100 73 억 1549588 N N 0 N 00 N
12 20241120 140246 58 100.00 KOSDAQ 금속 N N N N N 238 0 3 0.00 0 0 0.00 0 0 0 309 167 238 0.00 2.10 0 0 270 253 242 225 214 248 220 74 71 100 0 1 1 73785902 176 -0.72 1.09 12 0.00 -330.00 219.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.09 N 009620 100 73 억 1549588 N N 0 N 00 N