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
449020/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
20241121,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,31742170,15792,58.91,2010,2015,2010,2615,1415,2015,2010.02,0.02,0,72,2018,2016,2013,2011,2008,2017,2012,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.16,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1486,N,N,0,N,00,N
20241121,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,31742170,15792,58.91,2010,2015,2010,2615,1415,2015,2010.02,0.02,0,72,2018,2016,2013,2011,2008,2017,2012,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.16,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1486,N,N,0,N,00,N
20241121,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,27903070,13882,51.79,2010,2015,2010,2615,1415,2015,2010.02,0.02,0,112,2018,2016,2013,2011,2008,2017,2012,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.14,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1486,N,N,0,N,00,N
20241121,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,17806840,8859,33.05,2010,2015,2010,2615,1415,2015,2010.03,0.02,0,112,2018,2016,2013,2011,2008,2017,2012,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.09,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1486,N,N,0,N,00,N
20241121,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,13276300,6605,24.64,2010,2015,2010,2615,1415,2015,2010.04,0.02,0,112,2018,2016,2013,2011,2008,2017,2012,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.07,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1486,N,N,0,N,00,N
20241121,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,12986860,6461,24.10,2010,2015,2010,2615,1415,2015,2010.04,0.02,0,112,2018,2016,2013,2011,2008,2017,2012,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.07,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1486,N,N,0,N,00,N
20241121,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,11438910,5691,21.23,2010,2010,2010,2615,1415,2015,2010.00,0.02,0,112,2018,2016,2013,2011,2008,2017,2012,10,600,100,1490,5,1,9730000,196,43.70,1.05,12,0.06,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1486,N,N,0,N,00,N
20241121,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.02,0,0,2018,2016,2013,2011,2008,2017,2012,10,600,100,1490,5,1,9730000,196,43.80,1.05,12,0.00,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1486,N,N,0,N,00,N
20241120,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,53901565,26805,2713.06,2015,2015,2010,2625,1415,2020,2010.88,0.02,0,-88,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.28,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N
20241120,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,53897535,26803,2712.85,2015,2015,2010,2625,1415,2020,2010.88,0.02,0,-90,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.28,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N
20241120,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,40520860,20148,2039.27,2015,2015,2010,2625,1415,2020,2011.16,0.02,0,-90,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.70,1.05,12,0.21,46.00,1922.00,2080,20240722,-3.37,1911,20231211,5.18,2080,-3.37,20240722,1970,2.03,20240102,2080,-3.37,20240722,1911,5.18,20231211,0.00,N,449020,100,9 억,,1574,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 161254 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 31742170 15792 58.91 2010 2015 2010 2615 1415 2015 2010.02 0.02 0 72 2018 2016 2013 2011 2008 2017 2012 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.16 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 1486 N N 0 N 00 N
3 20241121 151318 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 31742170 15792 58.91 2010 2015 2010 2615 1415 2015 2010.02 0.02 0 72 2018 2016 2013 2011 2008 2017 2012 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.16 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 1486 N N 0 N 00 N
4 20241121 141315 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 27903070 13882 51.79 2010 2015 2010 2615 1415 2015 2010.02 0.02 0 112 2018 2016 2013 2011 2008 2017 2012 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.14 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 1486 N N 0 N 00 N
5 20241121 131306 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 17806840 8859 33.05 2010 2015 2010 2615 1415 2015 2010.03 0.02 0 112 2018 2016 2013 2011 2008 2017 2012 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.09 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 1486 N N 0 N 00 N
6 20241121 121309 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 13276300 6605 24.64 2010 2015 2010 2615 1415 2015 2010.04 0.02 0 112 2018 2016 2013 2011 2008 2017 2012 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.07 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 1486 N N 0 N 00 N
7 20241121 111313 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 12986860 6461 24.10 2010 2015 2010 2615 1415 2015 2010.04 0.02 0 112 2018 2016 2013 2011 2008 2017 2012 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.07 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 1486 N N 0 N 00 N
8 20241121 101312 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 11438910 5691 21.23 2010 2010 2010 2615 1415 2015 2010.00 0.02 0 112 2018 2016 2013 2011 2008 2017 2012 10 600 100 1490 5 1 9730000 196 43.70 1.05 12 0.06 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 1486 N N 0 N 00 N
9 20241121 091312 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.02 0 0 2018 2016 2013 2011 2008 2017 2012 10 600 100 1490 5 1 9730000 196 43.80 1.05 12 0.00 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1486 N N 0 N 00 N
10 20241120 161259 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 53901565 26805 2713.06 2015 2015 2010 2625 1415 2020 2010.88 0.02 0 -88 2023 2021 2018 2016 2013 2022 2017 10 605 100 1490 5 1 9730000 196 43.80 1.05 12 0.28 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1574 N N 0 N 00 N
11 20241120 151319 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 53897535 26803 2712.85 2015 2015 2010 2625 1415 2020 2010.88 0.02 0 -90 2023 2021 2018 2016 2013 2022 2017 10 605 100 1490 5 1 9730000 196 43.80 1.05 12 0.28 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1574 N N 0 N 00 N
12 20241120 141321 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 40520860 20148 2039.27 2015 2015 2010 2625 1415 2020 2011.16 0.02 0 -90 2023 2021 2018 2016 2013 2022 2017 10 605 100 1490 5 1 9730000 196 43.70 1.05 12 0.21 46.00 1922.00 2080 20240722 -3.37 1911 20231211 5.18 2080 -3.37 20240722 1970 2.03 20240102 2080 -3.37 20240722 1911 5.18 20231211 0.00 N 449020 100 9 억 1574 N N 0 N 00 N