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
072520/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
20241118,160605,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241118,150610,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241118,140614,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241118,130611,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241118,120613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241118,110612,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241118,100607,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241118,090605,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241115,160624,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241115,150641,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20241115,140634,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,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 160605 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
3 20241118 150610 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
4 20241118 140614 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
5 20241118 130611 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
6 20241118 120613 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
7 20241118 110612 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
8 20241118 100607 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
9 20241118 090605 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
10 20241115 160624 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
11 20241115 150641 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
12 20241115 140634 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 880 20240110 -55.80 365 20231212 6.58 880 -55.80 20240110 366 6.28 20240320 880 -55.80 20240110 365 6.58 20231212 0.00 N 072520 500 370 억 192775 N N 0 N 00 N