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
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
20241128,160710,58,100.00,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,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-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
20241128,150723,58,100.00,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,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-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
20241128,140721,58,100.00,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,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-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
20241128,130719,58,100.00,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,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-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
20241128,120722,58,100.00,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,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-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
20241128,110724,58,100.00,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,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-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
20241128,100722,58,100.00,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,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-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
20241128,090719,58,100.00,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,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-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
20241127,160703,58,100.00,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,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-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
20241127,150716,58,100.00,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,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-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
20241127,140717,58,100.00,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,-25.00,883.00,1845,20231130,-64.55,654,20240319,0.00,1713,-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
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 160710 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 1845 20231130 -64.55 654 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 20241128 150723 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 1845 20231130 -64.55 654 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 20241128 140721 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 1845 20231130 -64.55 654 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 20241128 130719 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 1845 20231130 -64.55 654 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 20241128 120722 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 1845 20231130 -64.55 654 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 20241128 110724 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 1845 20231130 -64.55 654 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 20241128 100722 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 1845 20231130 -64.55 654 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 20241128 090719 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 1845 20231130 -64.55 654 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 20241127 160703 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 1845 20231130 -64.55 654 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
11 20241127 150716 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 1845 20231130 -64.55 654 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
12 20241127 140717 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 1845 20231130 -64.55 654 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