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
477340/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
20241118,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,4968592,2502,30.29,1988,1995,1982,2585,1393,1989,1985.85,0.00,0,100,2001,1994,1989,1982,1977,1992,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.03,0.00,0.00,2545,20240624,-21.81,1952,20240625,1.95,2545,-21.81,20240624,1952,1.95,20240625,2545,-21.81,20240624,1952,1.95,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241118,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,4869092,2452,29.69,1988,1995,1982,2585,1393,1989,1985.76,0.00,0,100,2001,1994,1989,1982,1977,1992,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.03,0.00,0.00,2545,20240624,-21.81,1952,20240625,1.95,2545,-21.81,20240624,1952,1.95,20240625,2545,-21.81,20240624,1952,1.95,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241118,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,4821476,2428,29.40,1988,1995,1984,2585,1393,1989,1985.78,0.00,0,100,2001,1994,1989,1982,1977,1992,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.03,0.00,0.00,2545,20240624,-22.04,1952,20240625,1.64,2545,-22.04,20240624,1952,1.64,20240625,2545,-22.04,20240624,1952,1.64,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241118,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,2601380,1309,15.85,1988,1995,1984,2585,1393,1989,1987.30,0.00,0,100,2001,1994,1989,1982,1977,1992,1980,8,596,100,1390,1,1,7510000,150,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-21.77,1952,20240625,2.00,2545,-21.77,20240624,1952,2.00,20240625,2545,-21.77,20240624,1952,2.00,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241118,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,3,2,0.15,1976339,995,12.05,1988,1995,1984,2585,1393,1989,1986.27,0.00,0,100,2001,1994,1989,1982,1977,1992,1980,8,596,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.73,1952,20240625,2.05,2545,-21.73,20240624,1952,2.05,20240625,2545,-21.73,20240624,1952,2.05,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241118,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,3,2,0.15,1976339,995,12.05,1988,1995,1984,2585,1393,1989,1986.27,0.00,0,100,2001,1994,1989,1982,1977,1992,1980,8,596,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.73,1952,20240625,2.05,2545,-21.73,20240624,1952,2.05,20240625,2545,-21.73,20240624,1952,2.05,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241118,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,3,2,0.15,1976339,995,12.05,1988,1995,1984,2585,1393,1989,1986.27,0.00,0,100,2001,1994,1989,1982,1977,1992,1980,8,596,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.73,1952,20240625,2.05,2545,-21.73,20240624,1952,2.05,20240625,2545,-21.73,20240624,1952,2.05,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241118,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,0,0,0.00,0,0,0,2585,1393,1989,0.00,0.00,0,0,2001,1994,1989,1982,1977,1992,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.85,1952,20240625,1.90,2545,-21.85,20240624,1952,1.90,20240625,2545,-21.85,20240624,1952,1.90,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241115,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,16398288,8259,632.39,1996,1996,1984,2585,1393,1990,1985.51,0.00,0,100,2000,1995,1992,1987,1984,1993,1985,8,595,100,1390,1,1,7510000,149,0.00,0.00,12,0.11,0.00,0.00,2545,20240624,-21.85,1952,20240625,1.90,2545,-21.85,20240624,1952,1.90,20240625,2545,-21.85,20240624,1952,1.90,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241115,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,14600227,7355,563.17,1996,1996,1984,2585,1393,1990,1985.08,0.00,0,100,2000,1995,1992,1987,1984,1993,1985,8,595,100,1390,1,1,7510000,149,0.00,0.00,12,0.10,0.00,0.00,2545,20240624,-21.85,1952,20240625,1.90,2545,-21.85,20240624,1952,1.90,20240625,2545,-21.85,20240624,1952,1.90,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20241115,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-5,5,-0.25,14084087,7095,543.26,1996,1996,1984,2585,1393,1990,1985.07,0.00,0,100,2000,1995,1992,1987,1984,1993,1985,8,595,100,1390,1,1,7510000,149,0.00,0.00,12,0.09,0.00,0.00,2545,20240624,-22.00,1952,20240625,1.69,2545,-22.00,20240624,1952,1.69,20240625,2545,-22.00,20240624,1952,1.69,20240625,0.00,N,477340,100,7 억,,0,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 161239 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 4968592 2502 30.29 1988 1995 1982 2585 1393 1989 1985.85 0.00 0 100 2001 1994 1989 1982 1977 1992 1980 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.03 0.00 0.00 2545 20240624 -21.81 1952 20240625 1.95 2545 -21.81 20240624 1952 1.95 20240625 2545 -21.81 20240624 1952 1.95 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
3 20241118 151255 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 4869092 2452 29.69 1988 1995 1982 2585 1393 1989 1985.76 0.00 0 100 2001 1994 1989 1982 1977 1992 1980 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.03 0.00 0.00 2545 20240624 -21.81 1952 20240625 1.95 2545 -21.81 20240624 1952 1.95 20240625 2545 -21.81 20240624 1952 1.95 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
4 20241118 141300 57 100.00 KOSDAQ 금융 N N N N N 1984 -5 5 -0.25 4821476 2428 29.40 1988 1995 1984 2585 1393 1989 1985.78 0.00 0 100 2001 1994 1989 1982 1977 1992 1980 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.03 0.00 0.00 2545 20240624 -22.04 1952 20240625 1.64 2545 -22.04 20240624 1952 1.64 20240625 2545 -22.04 20240624 1952 1.64 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
5 20241118 131244 57 100.00 KOSDAQ 금융 N N N N N 1991 2 2 0.10 2601380 1309 15.85 1988 1995 1984 2585 1393 1989 1987.30 0.00 0 100 2001 1994 1989 1982 1977 1992 1980 8 596 100 1390 1 1 7510000 150 0.00 0.00 12 0.02 0.00 0.00 2545 20240624 -21.77 1952 20240625 2.00 2545 -21.77 20240624 1952 2.00 20240625 2545 -21.77 20240624 1952 2.00 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
6 20241118 121254 57 100.00 KOSDAQ 금융 N N N N N 1992 3 2 0.15 1976339 995 12.05 1988 1995 1984 2585 1393 1989 1986.27 0.00 0 100 2001 1994 1989 1982 1977 1992 1980 8 596 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.73 1952 20240625 2.05 2545 -21.73 20240624 1952 2.05 20240625 2545 -21.73 20240624 1952 2.05 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
7 20241118 111253 57 100.00 KOSDAQ 금융 N N N N N 1992 3 2 0.15 1976339 995 12.05 1988 1995 1984 2585 1393 1989 1986.27 0.00 0 100 2001 1994 1989 1982 1977 1992 1980 8 596 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.73 1952 20240625 2.05 2545 -21.73 20240624 1952 2.05 20240625 2545 -21.73 20240624 1952 2.05 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
8 20241118 101240 57 100.00 KOSDAQ 금융 N N N N N 1992 3 2 0.15 1976339 995 12.05 1988 1995 1984 2585 1393 1989 1986.27 0.00 0 100 2001 1994 1989 1982 1977 1992 1980 8 596 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.73 1952 20240625 2.05 2545 -21.73 20240624 1952 2.05 20240625 2545 -21.73 20240624 1952 2.05 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
9 20241118 091238 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 0 0 0.00 0 0 0 2585 1393 1989 0.00 0.00 0 0 2001 1994 1989 1982 1977 1992 1980 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.85 1952 20240625 1.90 2545 -21.85 20240624 1952 1.90 20240625 2545 -21.85 20240624 1952 1.90 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
10 20241115 161332 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 16398288 8259 632.39 1996 1996 1984 2585 1393 1990 1985.51 0.00 0 100 2000 1995 1992 1987 1984 1993 1985 8 595 100 1390 1 1 7510000 149 0.00 0.00 12 0.11 0.00 0.00 2545 20240624 -21.85 1952 20240625 1.90 2545 -21.85 20240624 1952 1.90 20240625 2545 -21.85 20240624 1952 1.90 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
11 20241115 151406 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 14600227 7355 563.17 1996 1996 1984 2585 1393 1990 1985.08 0.00 0 100 2000 1995 1992 1987 1984 1993 1985 8 595 100 1390 1 1 7510000 149 0.00 0.00 12 0.10 0.00 0.00 2545 20240624 -21.85 1952 20240625 1.90 2545 -21.85 20240624 1952 1.90 20240625 2545 -21.85 20240624 1952 1.90 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N
12 20241115 141350 57 100.00 KOSDAQ 금융 N N N N N 1985 -5 5 -0.25 14084087 7095 543.26 1996 1996 1984 2585 1393 1990 1985.07 0.00 0 100 2000 1995 1992 1987 1984 1993 1985 8 595 100 1390 1 1 7510000 149 0.00 0.00 12 0.09 0.00 0.00 2545 20240624 -22.00 1952 20240625 1.69 2545 -22.00 20240624 1952 1.69 20240625 2545 -22.00 20240624 1952 1.69 20240625 0.00 N 477340 100 7 억 0 N N 0 N 00 N