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
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
20241128,160959,58,100.00,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,-532.00,959.00,8650,20231121,0.00,8650,20231121,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231128,8650,0.00,20231128,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N
20241128,151018,58,100.00,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,-532.00,959.00,8650,20231121,0.00,8650,20231121,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231128,8650,0.00,20231128,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N
20241128,141015,58,100.00,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,-532.00,959.00,8650,20231121,0.00,8650,20231121,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231128,8650,0.00,20231128,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N
20241128,131012,58,100.00,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,-532.00,959.00,8650,20231121,0.00,8650,20231121,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231128,8650,0.00,20231128,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N
20241128,121017,58,100.00,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,-532.00,959.00,8650,20231121,0.00,8650,20231121,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231128,8650,0.00,20231128,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N
20241128,111019,58,100.00,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,-532.00,959.00,8650,20231121,0.00,8650,20231121,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231128,8650,0.00,20231128,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N
20241128,101015,58,100.00,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,-532.00,959.00,8650,20231121,0.00,8650,20231121,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231128,8650,0.00,20231128,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N
20241128,091012,58,100.00,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,-532.00,959.00,8650,20231121,0.00,8650,20231121,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231128,8650,0.00,20231128,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N
20241127,160949,58,100.00,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,-532.00,959.00,8650,20231120,0.00,8650,20231120,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N
20241127,151008,58,100.00,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,-532.00,959.00,8650,20231120,0.00,8650,20231120,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,N,N,0,N,00,N
20241127,141005,58,100.00,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,-532.00,959.00,8650,20231120,0.00,8650,20231120,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231127,8650,0.00,20231127,0.00,N,178780,500,71 억,,53370,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 160959 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 20231121 0.00 8650 20231121 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231128 8650 0.00 20231128 0.00 N 178780 500 71 억 53370 N N 0 N 00 N
3 20241128 151018 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 20231121 0.00 8650 20231121 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231128 8650 0.00 20231128 0.00 N 178780 500 71 억 53370 N N 0 N 00 N
4 20241128 141015 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 20231121 0.00 8650 20231121 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231128 8650 0.00 20231128 0.00 N 178780 500 71 억 53370 N N 0 N 00 N
5 20241128 131012 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 20231121 0.00 8650 20231121 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231128 8650 0.00 20231128 0.00 N 178780 500 71 억 53370 N N 0 N 00 N
6 20241128 121017 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 20231121 0.00 8650 20231121 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231128 8650 0.00 20231128 0.00 N 178780 500 71 억 53370 N N 0 N 00 N
7 20241128 111019 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 20231121 0.00 8650 20231121 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231128 8650 0.00 20231128 0.00 N 178780 500 71 억 53370 N N 0 N 00 N
8 20241128 101015 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 20231121 0.00 8650 20231121 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231128 8650 0.00 20231128 0.00 N 178780 500 71 억 53370 N N 0 N 00 N
9 20241128 091012 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 20231121 0.00 8650 20231121 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231128 8650 0.00 20231128 0.00 N 178780 500 71 억 53370 N N 0 N 00 N
10 20241127 160949 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 20231120 0.00 8650 20231120 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231127 8650 0.00 20231127 0.00 N 178780 500 71 억 53370 N N 0 N 00 N
11 20241127 151008 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 20231120 0.00 8650 20231120 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231127 8650 0.00 20231127 0.00 N 178780 500 71 억 53370 N N 0 N 00 N
12 20241127 141005 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 20231120 0.00 8650 20231120 0.00 8650 0.00 20240102 8650 0.00 20240102 8650 0.00 20231127 8650 0.00 20231127 0.00 N 178780 500 71 억 53370 N N 0 N 00 N