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
096040/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
20241118,160703,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231109,0.00,271,20231109,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20241118,150710,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231109,0.00,271,20231109,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20241118,140712,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231109,0.00,271,20231109,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20241118,130709,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231109,0.00,271,20231109,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20241118,120712,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231109,0.00,271,20231109,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20241118,110712,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231109,0.00,271,20231109,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20241118,100704,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231109,0.00,271,20231109,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20241118,090703,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231109,0.00,271,20231109,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20241115,160725,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231108,0.00,271,20231108,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231115,271,0.00,20231115,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20241115,150745,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231108,0.00,271,20231108,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231115,271,0.00,20231115,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20241115,140738,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231108,0.00,271,20231108,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231115,271,0.00,20231115,0.00,N,096040,200,1812 억,,31888578,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 160703 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20231109 0.00 271 20231109 0.00 271 0.00 20240102 271 0.00 20240102 271 0.00 20231120 271 0.00 20231120 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
3 20241118 150710 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20231109 0.00 271 20231109 0.00 271 0.00 20240102 271 0.00 20240102 271 0.00 20231120 271 0.00 20231120 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
4 20241118 140712 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20231109 0.00 271 20231109 0.00 271 0.00 20240102 271 0.00 20240102 271 0.00 20231120 271 0.00 20231120 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
5 20241118 130709 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20231109 0.00 271 20231109 0.00 271 0.00 20240102 271 0.00 20240102 271 0.00 20231120 271 0.00 20231120 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
6 20241118 120712 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20231109 0.00 271 20231109 0.00 271 0.00 20240102 271 0.00 20240102 271 0.00 20231120 271 0.00 20231120 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
7 20241118 110712 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20231109 0.00 271 20231109 0.00 271 0.00 20240102 271 0.00 20240102 271 0.00 20231120 271 0.00 20231120 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
8 20241118 100704 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20231109 0.00 271 20231109 0.00 271 0.00 20240102 271 0.00 20240102 271 0.00 20231120 271 0.00 20231120 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
9 20241118 090703 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20231109 0.00 271 20231109 0.00 271 0.00 20240102 271 0.00 20240102 271 0.00 20231120 271 0.00 20231120 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
10 20241115 160725 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20231108 0.00 271 20231108 0.00 271 0.00 20240102 271 0.00 20240102 271 0.00 20231115 271 0.00 20231115 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
11 20241115 150745 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20231108 0.00 271 20231108 0.00 271 0.00 20240102 271 0.00 20240102 271 0.00 20231115 271 0.00 20231115 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
12 20241115 140738 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20231108 0.00 271 20231108 0.00 271 0.00 20240102 271 0.00 20240102 271 0.00 20231115 271 0.00 20231115 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N