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
226440/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
20241121,160951,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231114,0.00,1530,20231114,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231121,1530,0.00,20231121,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N
20241121,151012,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231114,0.00,1530,20231114,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231121,1530,0.00,20231121,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N
20241121,141009,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231114,0.00,1530,20231114,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231121,1530,0.00,20231121,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N
20241121,131002,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231114,0.00,1530,20231114,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231121,1530,0.00,20231121,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N
20241121,121003,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231114,0.00,1530,20231114,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231121,1530,0.00,20231121,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N
20241121,111007,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231114,0.00,1530,20231114,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231121,1530,0.00,20231121,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N
20241121,101006,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231114,0.00,1530,20231114,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231121,1530,0.00,20231121,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N
20241121,091008,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231114,0.00,1530,20231114,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231121,1530,0.00,20231121,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N
20241120,160958,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231113,0.00,1530,20231113,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N
20241120,151011,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231113,0.00,1530,20231113,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N
20241120,141013,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231113,0.00,1530,20231113,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,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 160951 58 100.00 KOSDAQ 기계.장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20231114 0.00 1530 20231114 0.00 1530 0.00 20240102 1530 0.00 20240102 1530 0.00 20231121 1530 0.00 20231121 0.47 N 226440 100 65 억 565557 N N 0 N 00 N
3 20241121 151012 58 100.00 KOSDAQ 기계.장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20231114 0.00 1530 20231114 0.00 1530 0.00 20240102 1530 0.00 20240102 1530 0.00 20231121 1530 0.00 20231121 0.47 N 226440 100 65 억 565557 N N 0 N 00 N
4 20241121 141009 58 100.00 KOSDAQ 기계.장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20231114 0.00 1530 20231114 0.00 1530 0.00 20240102 1530 0.00 20240102 1530 0.00 20231121 1530 0.00 20231121 0.47 N 226440 100 65 억 565557 N N 0 N 00 N
5 20241121 131002 58 100.00 KOSDAQ 기계.장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20231114 0.00 1530 20231114 0.00 1530 0.00 20240102 1530 0.00 20240102 1530 0.00 20231121 1530 0.00 20231121 0.47 N 226440 100 65 억 565557 N N 0 N 00 N
6 20241121 121003 58 100.00 KOSDAQ 기계.장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20231114 0.00 1530 20231114 0.00 1530 0.00 20240102 1530 0.00 20240102 1530 0.00 20231121 1530 0.00 20231121 0.47 N 226440 100 65 억 565557 N N 0 N 00 N
7 20241121 111007 58 100.00 KOSDAQ 기계.장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20231114 0.00 1530 20231114 0.00 1530 0.00 20240102 1530 0.00 20240102 1530 0.00 20231121 1530 0.00 20231121 0.47 N 226440 100 65 억 565557 N N 0 N 00 N
8 20241121 101006 58 100.00 KOSDAQ 기계.장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20231114 0.00 1530 20231114 0.00 1530 0.00 20240102 1530 0.00 20240102 1530 0.00 20231121 1530 0.00 20231121 0.47 N 226440 100 65 억 565557 N N 0 N 00 N
9 20241121 091008 58 100.00 KOSDAQ 기계.장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20231114 0.00 1530 20231114 0.00 1530 0.00 20240102 1530 0.00 20240102 1530 0.00 20231121 1530 0.00 20231121 0.47 N 226440 100 65 억 565557 N N 0 N 00 N
10 20241120 160958 58 100.00 KOSDAQ 기계.장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20231113 0.00 1530 20231113 0.00 1530 0.00 20240102 1530 0.00 20240102 1530 0.00 20231120 1530 0.00 20231120 0.47 N 226440 100 65 억 565557 N N 0 N 00 N
11 20241120 151011 58 100.00 KOSDAQ 기계.장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20231113 0.00 1530 20231113 0.00 1530 0.00 20240102 1530 0.00 20240102 1530 0.00 20231120 1530 0.00 20231120 0.47 N 226440 100 65 억 565557 N N 0 N 00 N
12 20241120 141013 58 100.00 KOSDAQ 기계.장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20231113 0.00 1530 20231113 0.00 1530 0.00 20240102 1530 0.00 20240102 1530 0.00 20231120 1530 0.00 20231120 0.47 N 226440 100 65 억 565557 N N 0 N 00 N