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
178780/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
20241121,160855,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231114,0.00,8650,20231114,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231121,8650,0.00,20231121,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N
20241121,150914,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231114,0.00,8650,20231114,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231121,8650,0.00,20231121,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N
20241121,140913,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231114,0.00,8650,20231114,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231121,8650,0.00,20231121,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N
20241121,130905,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231114,0.00,8650,20231114,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231121,8650,0.00,20231121,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N
20241121,120905,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231114,0.00,8650,20231114,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231121,8650,0.00,20231121,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N
20241121,110908,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231114,0.00,8650,20231114,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231121,8650,0.00,20231121,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N
20241121,100909,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231114,0.00,8650,20231114,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231121,8650,0.00,20231121,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N
20241121,090909,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231114,0.00,8650,20231114,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231121,8650,0.00,20231121,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N
20241120,160902,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231113,0.00,8650,20231113,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N
20241120,150913,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231113,0.00,8650,20231113,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N
20241120,140915,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231113,0.00,8650,20231113,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,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 160855 58 100.00 KOSDAQ 유통 N N N N N 8650 0 3 0.00 0 0 0.00 0 0 0 12980 1 8650 0.00 0.37 0 0 8650 8650 8650 8650 8650 8650 8650 72 4330 500 0 10 1 14349195 1241 -16.26 9.02 12 0.00 -532.00 959.00 8650 20231114 0.00 8650 20231114 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231121 8650 0.00 20231121 0.00 N 178780 500 71 억 53470 N N 0 N 00 N
3 20241121 150914 58 100.00 KOSDAQ 유통 N N N N N 8650 0 3 0.00 0 0 0.00 0 0 0 12980 1 8650 0.00 0.37 0 0 8650 8650 8650 8650 8650 8650 8650 72 4330 500 0 10 1 14349195 1241 -16.26 9.02 12 0.00 -532.00 959.00 8650 20231114 0.00 8650 20231114 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231121 8650 0.00 20231121 0.00 N 178780 500 71 억 53470 N N 0 N 00 N
4 20241121 140913 58 100.00 KOSDAQ 유통 N N N N N 8650 0 3 0.00 0 0 0.00 0 0 0 12980 1 8650 0.00 0.37 0 0 8650 8650 8650 8650 8650 8650 8650 72 4330 500 0 10 1 14349195 1241 -16.26 9.02 12 0.00 -532.00 959.00 8650 20231114 0.00 8650 20231114 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231121 8650 0.00 20231121 0.00 N 178780 500 71 억 53470 N N 0 N 00 N
5 20241121 130905 58 100.00 KOSDAQ 유통 N N N N N 8650 0 3 0.00 0 0 0.00 0 0 0 12980 1 8650 0.00 0.37 0 0 8650 8650 8650 8650 8650 8650 8650 72 4330 500 0 10 1 14349195 1241 -16.26 9.02 12 0.00 -532.00 959.00 8650 20231114 0.00 8650 20231114 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231121 8650 0.00 20231121 0.00 N 178780 500 71 억 53470 N N 0 N 00 N
6 20241121 120905 58 100.00 KOSDAQ 유통 N N N N N 8650 0 3 0.00 0 0 0.00 0 0 0 12980 1 8650 0.00 0.37 0 0 8650 8650 8650 8650 8650 8650 8650 72 4330 500 0 10 1 14349195 1241 -16.26 9.02 12 0.00 -532.00 959.00 8650 20231114 0.00 8650 20231114 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231121 8650 0.00 20231121 0.00 N 178780 500 71 억 53470 N N 0 N 00 N
7 20241121 110908 58 100.00 KOSDAQ 유통 N N N N N 8650 0 3 0.00 0 0 0.00 0 0 0 12980 1 8650 0.00 0.37 0 0 8650 8650 8650 8650 8650 8650 8650 72 4330 500 0 10 1 14349195 1241 -16.26 9.02 12 0.00 -532.00 959.00 8650 20231114 0.00 8650 20231114 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231121 8650 0.00 20231121 0.00 N 178780 500 71 억 53470 N N 0 N 00 N
8 20241121 100909 58 100.00 KOSDAQ 유통 N N N N N 8650 0 3 0.00 0 0 0.00 0 0 0 12980 1 8650 0.00 0.37 0 0 8650 8650 8650 8650 8650 8650 8650 72 4330 500 0 10 1 14349195 1241 -16.26 9.02 12 0.00 -532.00 959.00 8650 20231114 0.00 8650 20231114 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231121 8650 0.00 20231121 0.00 N 178780 500 71 억 53470 N N 0 N 00 N
9 20241121 090909 58 100.00 KOSDAQ 유통 N N N N N 8650 0 3 0.00 0 0 0.00 0 0 0 12980 1 8650 0.00 0.37 0 0 8650 8650 8650 8650 8650 8650 8650 72 4330 500 0 10 1 14349195 1241 -16.26 9.02 12 0.00 -532.00 959.00 8650 20231114 0.00 8650 20231114 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231121 8650 0.00 20231121 0.00 N 178780 500 71 억 53470 N N 0 N 00 N
10 20241120 160902 58 100.00 KOSDAQ 유통 N N N N N 8650 0 3 0.00 0 0 0.00 0 0 0 12980 1 8650 0.00 0.37 0 0 8650 8650 8650 8650 8650 8650 8650 72 4330 500 0 10 1 14349195 1241 -16.26 9.02 12 0.00 -532.00 959.00 8650 20231113 0.00 8650 20231113 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231120 8650 0.00 20231120 0.00 N 178780 500 71 억 53470 N N 0 N 00 N
11 20241120 150913 58 100.00 KOSDAQ 유통 N N N N N 8650 0 3 0.00 0 0 0.00 0 0 0 12980 1 8650 0.00 0.37 0 0 8650 8650 8650 8650 8650 8650 8650 72 4330 500 0 10 1 14349195 1241 -16.26 9.02 12 0.00 -532.00 959.00 8650 20231113 0.00 8650 20231113 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231120 8650 0.00 20231120 0.00 N 178780 500 71 억 53470 N N 0 N 00 N
12 20241120 140915 58 100.00 KOSDAQ 유통 N N N N N 8650 0 3 0.00 0 0 0.00 0 0 0 12980 1 8650 0.00 0.37 0 0 8650 8650 8650 8650 8650 8650 8650 72 4330 500 0 10 1 14349195 1241 -16.26 9.02 12 0.00 -532.00 959.00 8650 20231113 0.00 8650 20231113 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231120 8650 0.00 20231120 0.00 N 178780 500 71 억 53470 N N 0 N 00 N