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
444920/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
20241121,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,48315295,24130,89.01,2005,2010,1995,2605,1405,2005,2002.29,0.15,0,9724,2015,2010,2005,2000,1995,2010,2000,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.46,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20241121,2170,-7.37,20240729,1970,2.03,20231121,0.00,N,444920,100,5 억,,7871,N,N,0,N,00,N
20241121,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,48315295,24130,89.01,2005,2010,1995,2605,1405,2005,2002.29,0.15,0,9724,2015,2010,2005,2000,1995,2010,2000,5,600,100,1440,5,1,5240000,105,74.44,1.01,12,0.46,27.00,1989.00,2170,20240729,-7.37,1970,20231121,2.03,2170,-7.37,20240729,1995,0.75,20241121,2170,-7.37,20240729,1970,2.03,20231121,0.00,N,444920,100,5 억,,7871,N,N,0,N,00,N
20241121,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,42227500,21095,77.82,2005,2005,1995,2605,1405,2005,2001.78,0.15,0,6689,2015,2010,2005,2000,1995,2010,2000,5,600,100,1440,5,1,5240000,105,74.26,1.01,12,0.40,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20241121,2170,-7.60,20240729,1970,1.78,20231121,0.00,N,444920,100,5 억,,7871,N,N,0,N,00,N
20241121,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,19731500,9864,36.39,2005,2005,1995,2605,1405,2005,2000.35,0.15,0,-80,2015,2010,2005,2000,1995,2010,2000,5,600,100,1440,5,1,5240000,105,74.07,1.01,12,0.19,27.00,1989.00,2170,20240729,-7.83,1970,20231121,1.52,2170,-7.83,20240729,1995,0.25,20241121,2170,-7.83,20240729,1970,1.52,20231121,0.00,N,444920,100,5 억,,7871,N,N,0,N,00,N
20241121,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,19509500,9753,35.98,2005,2005,1995,2605,1405,2005,2000.36,0.15,0,-69,2015,2010,2005,2000,1995,2010,2000,5,600,100,1440,5,1,5240000,105,74.26,1.01,12,0.19,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20241121,2170,-7.60,20240729,1970,1.78,20231121,0.00,N,444920,100,5 억,,7871,N,N,0,N,00,N
20241121,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,19509500,9753,35.98,2005,2005,1995,2605,1405,2005,2000.36,0.15,0,-69,2015,2010,2005,2000,1995,2010,2000,5,600,100,1440,5,1,5240000,105,74.26,1.01,12,0.19,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20241121,2170,-7.60,20240729,1970,1.78,20231121,0.00,N,444920,100,5 억,,7871,N,N,0,N,00,N
20241121,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,11577250,5787,21.35,2005,2005,1995,2605,1405,2005,2000.56,0.15,0,-69,2015,2010,2005,2000,1995,2010,2000,5,600,100,1440,5,1,5240000,105,74.26,1.01,12,0.11,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20241121,2170,-7.60,20240729,1970,1.78,20231121,0.00,N,444920,100,5 억,,7871,N,N,0,N,00,N
20241121,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.15,0,0,2015,2010,2005,2000,1995,2010,2000,5,600,100,1440,5,1,5240000,105,74.26,1.01,12,0.00,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20240102,2170,-7.60,20240729,1970,1.78,20231121,0.00,N,444920,100,5 억,,7871,N,N,0,N,00,N
20241120,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,54385055,27109,1224.44,2005,2010,2000,2625,1415,2020,2006.16,0.15,0,-195,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.26,1.01,12,0.52,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20240102,2170,-7.60,20240729,1970,1.78,20231121,0.00,N,444920,100,5 억,,8066,N,N,0,N,00,N
20241120,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-20,5,-0.99,54383050,27108,1224.39,2005,2010,2000,2625,1415,2020,2006.16,0.15,0,-195,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.07,1.01,12,0.52,27.00,1989.00,2170,20240729,-7.83,1970,20231121,1.52,2170,-7.83,20240729,1995,0.25,20240102,2170,-7.83,20240729,1970,1.52,20231121,0.00,N,444920,100,5 억,,8066,N,N,0,N,00,N
20241120,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,48463855,24149,1090.74,2005,2010,2000,2625,1415,2020,2006.87,0.15,0,-175,2026,2022,2016,2012,2006,2025,2015,5,605,100,1450,5,1,5240000,105,74.26,1.01,12,0.46,27.00,1989.00,2170,20240729,-7.60,1970,20231121,1.78,2170,-7.60,20240729,1995,0.50,20240102,2170,-7.60,20240729,1970,1.78,20231121,0.00,N,444920,100,5 억,,8066,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 161248 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 48315295 24130 89.01 2005 2010 1995 2605 1405 2005 2002.29 0.15 0 9724 2015 2010 2005 2000 1995 2010 2000 5 600 100 1440 5 1 5240000 105 74.44 1.01 12 0.46 27.00 1989.00 2170 20240729 -7.37 1970 20231121 2.03 2170 -7.37 20240729 1995 0.75 20241121 2170 -7.37 20240729 1970 2.03 20231121 0.00 N 444920 100 5 억 7871 N N 0 N 00 N
3 20241121 151312 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 48315295 24130 89.01 2005 2010 1995 2605 1405 2005 2002.29 0.15 0 9724 2015 2010 2005 2000 1995 2010 2000 5 600 100 1440 5 1 5240000 105 74.44 1.01 12 0.46 27.00 1989.00 2170 20240729 -7.37 1970 20231121 2.03 2170 -7.37 20240729 1995 0.75 20241121 2170 -7.37 20240729 1970 2.03 20231121 0.00 N 444920 100 5 억 7871 N N 0 N 00 N
4 20241121 141309 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 42227500 21095 77.82 2005 2005 1995 2605 1405 2005 2001.78 0.15 0 6689 2015 2010 2005 2000 1995 2010 2000 5 600 100 1440 5 1 5240000 105 74.26 1.01 12 0.40 27.00 1989.00 2170 20240729 -7.60 1970 20231121 1.78 2170 -7.60 20240729 1995 0.50 20241121 2170 -7.60 20240729 1970 1.78 20231121 0.00 N 444920 100 5 억 7871 N N 0 N 00 N
5 20241121 131300 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 19731500 9864 36.39 2005 2005 1995 2605 1405 2005 2000.35 0.15 0 -80 2015 2010 2005 2000 1995 2010 2000 5 600 100 1440 5 1 5240000 105 74.07 1.01 12 0.19 27.00 1989.00 2170 20240729 -7.83 1970 20231121 1.52 2170 -7.83 20240729 1995 0.25 20241121 2170 -7.83 20240729 1970 1.52 20231121 0.00 N 444920 100 5 억 7871 N N 0 N 00 N
6 20241121 121302 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 19509500 9753 35.98 2005 2005 1995 2605 1405 2005 2000.36 0.15 0 -69 2015 2010 2005 2000 1995 2010 2000 5 600 100 1440 5 1 5240000 105 74.26 1.01 12 0.19 27.00 1989.00 2170 20240729 -7.60 1970 20231121 1.78 2170 -7.60 20240729 1995 0.50 20241121 2170 -7.60 20240729 1970 1.78 20231121 0.00 N 444920 100 5 억 7871 N N 0 N 00 N
7 20241121 111306 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 19509500 9753 35.98 2005 2005 1995 2605 1405 2005 2000.36 0.15 0 -69 2015 2010 2005 2000 1995 2010 2000 5 600 100 1440 5 1 5240000 105 74.26 1.01 12 0.19 27.00 1989.00 2170 20240729 -7.60 1970 20231121 1.78 2170 -7.60 20240729 1995 0.50 20241121 2170 -7.60 20240729 1970 1.78 20231121 0.00 N 444920 100 5 억 7871 N N 0 N 00 N
8 20241121 101305 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 11577250 5787 21.35 2005 2005 1995 2605 1405 2005 2000.56 0.15 0 -69 2015 2010 2005 2000 1995 2010 2000 5 600 100 1440 5 1 5240000 105 74.26 1.01 12 0.11 27.00 1989.00 2170 20240729 -7.60 1970 20231121 1.78 2170 -7.60 20240729 1995 0.50 20241121 2170 -7.60 20240729 1970 1.78 20231121 0.00 N 444920 100 5 억 7871 N N 0 N 00 N
9 20241121 091306 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 0 0 0.00 0 0 0 2605 1405 2005 0.00 0.15 0 0 2015 2010 2005 2000 1995 2010 2000 5 600 100 1440 5 1 5240000 105 74.26 1.01 12 0.00 27.00 1989.00 2170 20240729 -7.60 1970 20231121 1.78 2170 -7.60 20240729 1995 0.50 20240102 2170 -7.60 20240729 1970 1.78 20231121 0.00 N 444920 100 5 억 7871 N N 0 N 00 N
10 20241120 161252 57 100.00 KOSDAQ 금융 N N N N N 2005 -15 5 -0.74 54385055 27109 1224.44 2005 2010 2000 2625 1415 2020 2006.16 0.15 0 -195 2026 2022 2016 2012 2006 2025 2015 5 605 100 1450 5 1 5240000 105 74.26 1.01 12 0.52 27.00 1989.00 2170 20240729 -7.60 1970 20231121 1.78 2170 -7.60 20240729 1995 0.50 20240102 2170 -7.60 20240729 1970 1.78 20231121 0.00 N 444920 100 5 억 8066 N N 0 N 00 N
11 20241120 151312 57 100.00 KOSDAQ 금융 N N N N N 2000 -20 5 -0.99 54383050 27108 1224.39 2005 2010 2000 2625 1415 2020 2006.16 0.15 0 -195 2026 2022 2016 2012 2006 2025 2015 5 605 100 1450 5 1 5240000 105 74.07 1.01 12 0.52 27.00 1989.00 2170 20240729 -7.83 1970 20231121 1.52 2170 -7.83 20240729 1995 0.25 20240102 2170 -7.83 20240729 1970 1.52 20231121 0.00 N 444920 100 5 억 8066 N N 0 N 00 N
12 20241120 141314 57 100.00 KOSDAQ 금융 N N N N N 2005 -15 5 -0.74 48463855 24149 1090.74 2005 2010 2000 2625 1415 2020 2006.87 0.15 0 -175 2026 2022 2016 2012 2006 2025 2015 5 605 100 1450 5 1 5240000 105 74.26 1.01 12 0.46 27.00 1989.00 2170 20240729 -7.60 1970 20231121 1.78 2170 -7.60 20240729 1995 0.50 20240102 2170 -7.60 20240729 1970 1.78 20231121 0.00 N 444920 100 5 억 8066 N N 0 N 00 N