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
464680/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
20241121,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-3,5,-0.15,7002086,3534,20.78,1988,1988,1980,2575,1389,1983,1981.35,3.28,0,-58,1995,1988,1982,1975,1969,1992,1979,13,592,100,1380,1,1,12905000,256,55.00,0.99,12,0.03,36.00,1996.00,2020,20240805,-1.98,1818,20231114,8.91,2020,-1.98,20240805,1855,6.74,20240102,2020,-1.98,20240805,1832,8.08,20231122,0.00,N,464680,100,12 억,,423039,N,N,0,N,00,N
20241121,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,0,3,0.00,5736809,2895,17.03,1988,1988,1980,2575,1389,1983,1981.63,3.28,0,-31,1995,1988,1982,1975,1969,1992,1979,13,592,100,1380,1,1,12905000,256,55.08,0.99,12,0.02,36.00,1996.00,2020,20240805,-1.83,1818,20231114,9.08,2020,-1.83,20240805,1855,6.90,20240102,2020,-1.83,20240805,1832,8.24,20231122,0.00,N,464680,100,12 억,,423039,N,N,0,N,00,N
20241121,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,0,3,0.00,4979903,2513,14.78,1988,1988,1980,2575,1389,1983,1981.66,3.28,0,-31,1995,1988,1982,1975,1969,1992,1979,13,592,100,1380,1,1,12905000,256,55.08,0.99,12,0.02,36.00,1996.00,2020,20240805,-1.83,1818,20231114,9.08,2020,-1.83,20240805,1855,6.90,20240102,2020,-1.83,20240805,1832,8.24,20231122,0.00,N,464680,100,12 억,,423039,N,N,0,N,00,N
20241121,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,0,3,0.00,3579542,1806,10.62,1988,1988,1980,2575,1389,1983,1982.03,3.28,0,-31,1995,1988,1982,1975,1969,1992,1979,13,592,100,1380,1,1,12905000,256,55.08,0.99,12,0.01,36.00,1996.00,2020,20240805,-1.83,1818,20231114,9.08,2020,-1.83,20240805,1855,6.90,20240102,2020,-1.83,20240805,1832,8.24,20231122,0.00,N,464680,100,12 억,,423039,N,N,0,N,00,N
20241121,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,0,3,0.00,3200789,1615,9.50,1988,1988,1980,2575,1389,1983,1981.91,3.28,0,-31,1995,1988,1982,1975,1969,1992,1979,13,592,100,1380,1,1,12905000,256,55.08,0.99,12,0.01,36.00,1996.00,2020,20240805,-1.83,1818,20231114,9.08,2020,-1.83,20240805,1855,6.90,20240102,2020,-1.83,20240805,1832,8.24,20231122,0.00,N,464680,100,12 억,,423039,N,N,0,N,00,N
20241121,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,0,3,0.00,1994035,1006,5.92,1988,1988,1981,2575,1389,1983,1982.14,3.28,0,-63,1995,1988,1982,1975,1969,1992,1979,13,592,100,1380,1,1,12905000,256,55.08,0.99,12,0.01,36.00,1996.00,2020,20240805,-1.83,1818,20231114,9.08,2020,-1.83,20240805,1855,6.90,20240102,2020,-1.83,20240805,1832,8.24,20231122,0.00,N,464680,100,12 억,,423039,N,N,0,N,00,N
20241121,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,1,2,0.05,412800,208,1.22,1988,1988,1981,2575,1389,1983,1984.62,3.28,0,-2,1995,1988,1982,1975,1969,1992,1979,13,592,100,1380,1,1,12905000,256,55.11,0.99,12,0.00,36.00,1996.00,2020,20240805,-1.78,1818,20231114,9.13,2020,-1.78,20240805,1855,6.95,20240102,2020,-1.78,20240805,1832,8.30,20231122,0.00,N,464680,100,12 억,,423039,N,N,0,N,00,N
20241121,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,0,3,0.00,0,0,0.00,0,0,0,2575,1389,1983,0.00,3.28,0,0,1995,1988,1982,1975,1969,1992,1979,13,592,100,1380,1,1,12905000,256,55.08,0.99,12,0.00,36.00,1996.00,2020,20240805,-1.83,1818,20231114,9.08,2020,-1.83,20240805,1855,6.90,20240102,2020,-1.83,20240805,1832,8.24,20231122,0.00,N,464680,100,12 억,,423039,N,N,0,N,00,N
20241120,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-5,5,-0.25,33742644,17004,159.98,1982,1989,1976,2580,1392,1988,1984.39,3.28,0,-40,1992,1989,1985,1982,1978,1991,1984,13,592,100,1390,1,1,12905000,256,55.08,0.99,12,0.13,36.00,1996.00,2020,20240805,-1.83,1818,20231113,9.08,2020,-1.83,20240805,1855,6.90,20240102,2020,-1.83,20240805,1832,8.24,20231122,0.00,N,464680,100,12 억,,423084,N,N,0,N,00,N
20241120,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-4,5,-0.20,33417394,16840,158.43,1982,1989,1976,2580,1392,1988,1984.41,3.28,0,-53,1992,1989,1985,1982,1978,1991,1984,13,592,100,1390,1,1,12905000,256,55.11,0.99,12,0.13,36.00,1996.00,2020,20240805,-1.78,1818,20231113,9.13,2020,-1.78,20240805,1855,6.95,20240102,2020,-1.78,20240805,1832,8.30,20231122,0.00,N,464680,100,12 억,,423084,N,N,0,N,00,N
20241120,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-4,5,-0.20,31422481,15834,148.97,1982,1989,1976,2580,1392,1988,1984.49,3.28,0,-53,1992,1989,1985,1982,1978,1991,1984,13,592,100,1390,1,1,12905000,256,55.11,0.99,12,0.12,36.00,1996.00,2020,20240805,-1.78,1818,20231113,9.13,2020,-1.78,20240805,1855,6.95,20240102,2020,-1.78,20240805,1832,8.30,20231122,0.00,N,464680,100,12 억,,423084,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 161313 57 100.00 KOSDAQ 금융 N N N N N 1980 -3 5 -0.15 7002086 3534 20.78 1988 1988 1980 2575 1389 1983 1981.35 3.28 0 -58 1995 1988 1982 1975 1969 1992 1979 13 592 100 1380 1 1 12905000 256 55.00 0.99 12 0.03 36.00 1996.00 2020 20240805 -1.98 1818 20231114 8.91 2020 -1.98 20240805 1855 6.74 20240102 2020 -1.98 20240805 1832 8.08 20231122 0.00 N 464680 100 12 억 423039 N N 0 N 00 N
3 20241121 151338 57 100.00 KOSDAQ 금융 N N N N N 1983 0 3 0.00 5736809 2895 17.03 1988 1988 1980 2575 1389 1983 1981.63 3.28 0 -31 1995 1988 1982 1975 1969 1992 1979 13 592 100 1380 1 1 12905000 256 55.08 0.99 12 0.02 36.00 1996.00 2020 20240805 -1.83 1818 20231114 9.08 2020 -1.83 20240805 1855 6.90 20240102 2020 -1.83 20240805 1832 8.24 20231122 0.00 N 464680 100 12 억 423039 N N 0 N 00 N
4 20241121 141334 57 100.00 KOSDAQ 금융 N N N N N 1983 0 3 0.00 4979903 2513 14.78 1988 1988 1980 2575 1389 1983 1981.66 3.28 0 -31 1995 1988 1982 1975 1969 1992 1979 13 592 100 1380 1 1 12905000 256 55.08 0.99 12 0.02 36.00 1996.00 2020 20240805 -1.83 1818 20231114 9.08 2020 -1.83 20240805 1855 6.90 20240102 2020 -1.83 20240805 1832 8.24 20231122 0.00 N 464680 100 12 억 423039 N N 0 N 00 N
5 20241121 131325 57 100.00 KOSDAQ 금융 N N N N N 1983 0 3 0.00 3579542 1806 10.62 1988 1988 1980 2575 1389 1983 1982.03 3.28 0 -31 1995 1988 1982 1975 1969 1992 1979 13 592 100 1380 1 1 12905000 256 55.08 0.99 12 0.01 36.00 1996.00 2020 20240805 -1.83 1818 20231114 9.08 2020 -1.83 20240805 1855 6.90 20240102 2020 -1.83 20240805 1832 8.24 20231122 0.00 N 464680 100 12 억 423039 N N 0 N 00 N
6 20241121 121328 57 100.00 KOSDAQ 금융 N N N N N 1983 0 3 0.00 3200789 1615 9.50 1988 1988 1980 2575 1389 1983 1981.91 3.28 0 -31 1995 1988 1982 1975 1969 1992 1979 13 592 100 1380 1 1 12905000 256 55.08 0.99 12 0.01 36.00 1996.00 2020 20240805 -1.83 1818 20231114 9.08 2020 -1.83 20240805 1855 6.90 20240102 2020 -1.83 20240805 1832 8.24 20231122 0.00 N 464680 100 12 억 423039 N N 0 N 00 N
7 20241121 111332 57 100.00 KOSDAQ 금융 N N N N N 1983 0 3 0.00 1994035 1006 5.92 1988 1988 1981 2575 1389 1983 1982.14 3.28 0 -63 1995 1988 1982 1975 1969 1992 1979 13 592 100 1380 1 1 12905000 256 55.08 0.99 12 0.01 36.00 1996.00 2020 20240805 -1.83 1818 20231114 9.08 2020 -1.83 20240805 1855 6.90 20240102 2020 -1.83 20240805 1832 8.24 20231122 0.00 N 464680 100 12 억 423039 N N 0 N 00 N
8 20241121 101331 57 100.00 KOSDAQ 금융 N N N N N 1984 1 2 0.05 412800 208 1.22 1988 1988 1981 2575 1389 1983 1984.62 3.28 0 -2 1995 1988 1982 1975 1969 1992 1979 13 592 100 1380 1 1 12905000 256 55.11 0.99 12 0.00 36.00 1996.00 2020 20240805 -1.78 1818 20231114 9.13 2020 -1.78 20240805 1855 6.95 20240102 2020 -1.78 20240805 1832 8.30 20231122 0.00 N 464680 100 12 억 423039 N N 0 N 00 N
9 20241121 091330 57 100.00 KOSDAQ 금융 N N N N N 1983 0 3 0.00 0 0 0.00 0 0 0 2575 1389 1983 0.00 3.28 0 0 1995 1988 1982 1975 1969 1992 1979 13 592 100 1380 1 1 12905000 256 55.08 0.99 12 0.00 36.00 1996.00 2020 20240805 -1.83 1818 20231114 9.08 2020 -1.83 20240805 1855 6.90 20240102 2020 -1.83 20240805 1832 8.24 20231122 0.00 N 464680 100 12 억 423039 N N 0 N 00 N
10 20241120 161318 57 100.00 KOSDAQ 금융 N N N N N 1983 -5 5 -0.25 33742644 17004 159.98 1982 1989 1976 2580 1392 1988 1984.39 3.28 0 -40 1992 1989 1985 1982 1978 1991 1984 13 592 100 1390 1 1 12905000 256 55.08 0.99 12 0.13 36.00 1996.00 2020 20240805 -1.83 1818 20231113 9.08 2020 -1.83 20240805 1855 6.90 20240102 2020 -1.83 20240805 1832 8.24 20231122 0.00 N 464680 100 12 억 423084 N N 0 N 00 N
11 20241120 151338 57 100.00 KOSDAQ 금융 N N N N N 1984 -4 5 -0.20 33417394 16840 158.43 1982 1989 1976 2580 1392 1988 1984.41 3.28 0 -53 1992 1989 1985 1982 1978 1991 1984 13 592 100 1390 1 1 12905000 256 55.11 0.99 12 0.13 36.00 1996.00 2020 20240805 -1.78 1818 20231113 9.13 2020 -1.78 20240805 1855 6.95 20240102 2020 -1.78 20240805 1832 8.30 20231122 0.00 N 464680 100 12 억 423084 N N 0 N 00 N
12 20241120 141339 57 100.00 KOSDAQ 금융 N N N N N 1984 -4 5 -0.20 31422481 15834 148.97 1982 1989 1976 2580 1392 1988 1984.49 3.28 0 -53 1992 1989 1985 1982 1978 1991 1984 13 592 100 1390 1 1 12905000 256 55.11 0.99 12 0.12 36.00 1996.00 2020 20240805 -1.78 1818 20231113 9.13 2020 -1.78 20240805 1855 6.95 20240102 2020 -1.78 20240805 1832 8.30 20231122 0.00 N 464680 100 12 억 423084 N N 0 N 00 N