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
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
20241128,160253,58,100.00,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,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241128,150259,58,100.00,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,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241128,140259,58,100.00,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,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241128,130255,58,100.00,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,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241128,120257,58,100.00,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,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241128,110300,58,100.00,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,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241128,100257,58,100.00,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,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241128,090256,58,100.00,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,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241127,160251,58,100.00,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,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241127,150254,58,100.00,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,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,N,009620,100,73 억,,1549588,N,N,0,N,00,N
20241127,140255,58,100.00,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,-0.14,0.22,12,0.00,-1650.00,1093.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.00,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 20241128 160253 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 -0.14 0.22 12 0.00 -1650.00 1093.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.00 N 009620 100 73 억 1549588 N N 0 N 00 N
3 20241128 150259 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 -0.14 0.22 12 0.00 -1650.00 1093.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.00 N 009620 100 73 억 1549588 N N 0 N 00 N
4 20241128 140259 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 -0.14 0.22 12 0.00 -1650.00 1093.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.00 N 009620 100 73 억 1549588 N N 0 N 00 N
5 20241128 130255 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 -0.14 0.22 12 0.00 -1650.00 1093.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.00 N 009620 100 73 억 1549588 N N 0 N 00 N
6 20241128 120257 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 -0.14 0.22 12 0.00 -1650.00 1093.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.00 N 009620 100 73 억 1549588 N N 0 N 00 N
7 20241128 110300 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 -0.14 0.22 12 0.00 -1650.00 1093.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.00 N 009620 100 73 억 1549588 N N 0 N 00 N
8 20241128 100257 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 -0.14 0.22 12 0.00 -1650.00 1093.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.00 N 009620 100 73 억 1549588 N N 0 N 00 N
9 20241128 090256 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 -0.14 0.22 12 0.00 -1650.00 1093.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.00 N 009620 100 73 억 1549588 N N 0 N 00 N
10 20241127 160251 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 -0.14 0.22 12 0.00 -1650.00 1093.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.00 N 009620 100 73 억 1549588 N N 0 N 00 N
11 20241127 150254 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 -0.14 0.22 12 0.00 -1650.00 1093.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.00 N 009620 100 73 억 1549588 N N 0 N 00 N
12 20241127 140255 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 -0.14 0.22 12 0.00 -1650.00 1093.00 1465 20240105 -83.75 231 20241119 3.03 1465 -83.75 20240105 231 3.03 20241119 1668 -85.73 20240105 231 3.03 20241119 0.00 N 009620 100 73 억 1549588 N N 0 N 00 N