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
466910/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
20241121,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-1,5,-0.05,10608987,5344,48.04,1990,1990,1980,2580,1390,1985,1985.21,0.42,0,1971,1994,1989,1984,1979,1974,1992,1982,9,595,100,1420,1,1,9100000,181,132.27,1.04,12,0.06,15.00,1912.00,5450,20231201,-63.60,1870,20231212,6.10,2090,-5.07,20240801,1900,4.42,20240102,5450,-63.60,20231201,1870,6.10,20231212,0.00,N,466910,100,9 억,,38290,N,N,0,N,00,N
20241121,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-1,5,-0.05,10487963,5283,47.49,1990,1990,1980,2580,1390,1985,1985.23,0.42,0,1951,1994,1989,1984,1979,1974,1992,1982,9,595,100,1420,1,1,9100000,181,132.27,1.04,12,0.06,15.00,1912.00,5450,20231201,-63.60,1870,20231212,6.10,2090,-5.07,20240801,1900,4.42,20240102,5450,-63.60,20231201,1870,6.10,20231212,0.00,N,466910,100,9 억,,38290,N,N,0,N,00,N
20241121,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,3691824,1859,16.71,1990,1990,1980,2580,1390,1985,1985.92,0.42,0,1591,1994,1989,1984,1979,1974,1992,1982,9,595,100,1420,1,1,9100000,181,132.33,1.04,12,0.02,15.00,1912.00,5450,20231201,-63.58,1870,20231212,6.15,2090,-5.02,20240801,1900,4.47,20240102,5450,-63.58,20231201,1870,6.15,20231212,0.00,N,466910,100,9 억,,38290,N,N,0,N,00,N
20241121,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,2659624,1339,12.04,1990,1990,1980,2580,1390,1985,1986.28,0.42,0,1211,1994,1989,1984,1979,1974,1992,1982,9,595,100,1420,1,1,9100000,181,132.33,1.04,12,0.01,15.00,1912.00,5450,20231201,-63.58,1870,20231212,6.15,2090,-5.02,20240801,1900,4.47,20240102,5450,-63.58,20231201,1870,6.15,20231212,0.00,N,466910,100,9 억,,38290,N,N,0,N,00,N
20241121,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,1927159,970,8.72,1990,1990,1980,2580,1390,1985,1986.76,0.42,0,842,1994,1989,1984,1979,1974,1992,1982,9,595,100,1420,1,1,9100000,181,132.33,1.04,12,0.01,15.00,1912.00,5450,20231201,-63.58,1870,20231212,6.15,2090,-5.02,20240801,1900,4.47,20240102,5450,-63.58,20231201,1870,6.15,20231212,0.00,N,466910,100,9 억,,38290,N,N,0,N,00,N
20241121,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,1218224,613,5.51,1990,1990,1980,2580,1390,1985,1987.31,0.42,0,508,1994,1989,1984,1979,1974,1992,1982,9,595,100,1420,1,1,9100000,181,132.40,1.04,12,0.01,15.00,1912.00,5450,20231201,-63.56,1870,20231212,6.20,2090,-4.98,20240801,1900,4.53,20240102,5450,-63.56,20231201,1870,6.20,20231212,0.00,N,466910,100,9 억,,38290,N,N,0,N,00,N
20241121,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,331844,167,1.50,1990,1990,1980,2580,1390,1985,1987.09,0.42,0,74,1994,1989,1984,1979,1974,1992,1982,9,595,100,1420,1,1,9100000,181,132.60,1.04,12,0.00,15.00,1912.00,5450,20231201,-63.50,1870,20231212,6.36,2090,-4.83,20240801,1900,4.68,20240102,5450,-63.50,20231201,1870,6.36,20231212,0.00,N,466910,100,9 억,,38290,N,N,0,N,00,N
20241121,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,5,2,0.25,9950,5,0.04,1990,1990,1990,2580,1390,1985,1990.00,0.42,0,5,1994,1989,1984,1979,1974,1992,1982,9,595,100,1420,1,1,9100000,181,132.67,1.04,12,0.00,15.00,1912.00,5450,20231201,-63.49,1870,20231212,6.42,2090,-4.78,20240801,1900,4.74,20240102,5450,-63.49,20231201,1870,6.42,20231212,0.00,N,466910,100,9 억,,38290,N,N,0,N,00,N
20241120,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-3,5,-0.15,22104473,11125,24.93,1979,1989,1979,2580,1392,1988,1986.92,0.42,0,-76,2011,1999,1981,1969,1951,1990,1960,9,592,100,1430,1,1,9100000,181,132.33,1.04,12,0.12,15.00,1912.00,5450,20231201,-63.58,1870,20231212,6.15,2090,-5.02,20240801,1900,4.47,20240102,5450,-63.58,20231201,1870,6.15,20231212,0.00,N,466910,100,9 억,,38371,N,N,0,N,00,N
20241120,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-3,5,-0.15,22104473,11125,24.93,1979,1989,1979,2580,1392,1988,1986.92,0.42,0,-76,2011,1999,1981,1969,1951,1990,1960,9,592,100,1430,1,1,9100000,181,132.33,1.04,12,0.12,15.00,1912.00,5450,20231201,-63.58,1870,20231212,6.15,2090,-5.02,20240801,1900,4.47,20240102,5450,-63.58,20231201,1870,6.15,20231212,0.00,N,466910,100,9 억,,38371,N,N,0,N,00,N
20241120,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-2,5,-0.10,21260643,10700,23.98,1979,1989,1979,2580,1392,1988,1986.98,0.42,0,-76,2011,1999,1981,1969,1951,1990,1960,9,592,100,1430,1,1,9100000,181,132.40,1.04,12,0.12,15.00,1912.00,5450,20231201,-63.56,1870,20231212,6.20,2090,-4.98,20240801,1900,4.53,20240102,5450,-63.56,20231201,1870,6.20,20231212,0.00,N,466910,100,9 억,,38371,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 161315 57 100.00 KOSDAQ 금융 N N N N N 1984 -1 5 -0.05 10608987 5344 48.04 1990 1990 1980 2580 1390 1985 1985.21 0.42 0 1971 1994 1989 1984 1979 1974 1992 1982 9 595 100 1420 1 1 9100000 181 132.27 1.04 12 0.06 15.00 1912.00 5450 20231201 -63.60 1870 20231212 6.10 2090 -5.07 20240801 1900 4.42 20240102 5450 -63.60 20231201 1870 6.10 20231212 0.00 N 466910 100 9 억 38290 N N 0 N 00 N
3 20241121 151339 57 100.00 KOSDAQ 금융 N N N N N 1984 -1 5 -0.05 10487963 5283 47.49 1990 1990 1980 2580 1390 1985 1985.23 0.42 0 1951 1994 1989 1984 1979 1974 1992 1982 9 595 100 1420 1 1 9100000 181 132.27 1.04 12 0.06 15.00 1912.00 5450 20231201 -63.60 1870 20231212 6.10 2090 -5.07 20240801 1900 4.42 20240102 5450 -63.60 20231201 1870 6.10 20231212 0.00 N 466910 100 9 억 38290 N N 0 N 00 N
4 20241121 141335 57 100.00 KOSDAQ 금융 N N N N N 1985 0 3 0.00 3691824 1859 16.71 1990 1990 1980 2580 1390 1985 1985.92 0.42 0 1591 1994 1989 1984 1979 1974 1992 1982 9 595 100 1420 1 1 9100000 181 132.33 1.04 12 0.02 15.00 1912.00 5450 20231201 -63.58 1870 20231212 6.15 2090 -5.02 20240801 1900 4.47 20240102 5450 -63.58 20231201 1870 6.15 20231212 0.00 N 466910 100 9 억 38290 N N 0 N 00 N
5 20241121 131327 57 100.00 KOSDAQ 금융 N N N N N 1985 0 3 0.00 2659624 1339 12.04 1990 1990 1980 2580 1390 1985 1986.28 0.42 0 1211 1994 1989 1984 1979 1974 1992 1982 9 595 100 1420 1 1 9100000 181 132.33 1.04 12 0.01 15.00 1912.00 5450 20231201 -63.58 1870 20231212 6.15 2090 -5.02 20240801 1900 4.47 20240102 5450 -63.58 20231201 1870 6.15 20231212 0.00 N 466910 100 9 억 38290 N N 0 N 00 N
6 20241121 121330 57 100.00 KOSDAQ 금융 N N N N N 1985 0 3 0.00 1927159 970 8.72 1990 1990 1980 2580 1390 1985 1986.76 0.42 0 842 1994 1989 1984 1979 1974 1992 1982 9 595 100 1420 1 1 9100000 181 132.33 1.04 12 0.01 15.00 1912.00 5450 20231201 -63.58 1870 20231212 6.15 2090 -5.02 20240801 1900 4.47 20240102 5450 -63.58 20231201 1870 6.15 20231212 0.00 N 466910 100 9 억 38290 N N 0 N 00 N
7 20241121 111334 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 1218224 613 5.51 1990 1990 1980 2580 1390 1985 1987.31 0.42 0 508 1994 1989 1984 1979 1974 1992 1982 9 595 100 1420 1 1 9100000 181 132.40 1.04 12 0.01 15.00 1912.00 5450 20231201 -63.56 1870 20231212 6.20 2090 -4.98 20240801 1900 4.53 20240102 5450 -63.56 20231201 1870 6.20 20231212 0.00 N 466910 100 9 억 38290 N N 0 N 00 N
8 20241121 101333 57 100.00 KOSDAQ 금융 N N N N N 1989 4 2 0.20 331844 167 1.50 1990 1990 1980 2580 1390 1985 1987.09 0.42 0 74 1994 1989 1984 1979 1974 1992 1982 9 595 100 1420 1 1 9100000 181 132.60 1.04 12 0.00 15.00 1912.00 5450 20231201 -63.50 1870 20231212 6.36 2090 -4.83 20240801 1900 4.68 20240102 5450 -63.50 20231201 1870 6.36 20231212 0.00 N 466910 100 9 억 38290 N N 0 N 00 N
9 20241121 091332 57 100.00 KOSDAQ 금융 N N N N N 1990 5 2 0.25 9950 5 0.04 1990 1990 1990 2580 1390 1985 1990.00 0.42 0 5 1994 1989 1984 1979 1974 1992 1982 9 595 100 1420 1 1 9100000 181 132.67 1.04 12 0.00 15.00 1912.00 5450 20231201 -63.49 1870 20231212 6.42 2090 -4.78 20240801 1900 4.74 20240102 5450 -63.49 20231201 1870 6.42 20231212 0.00 N 466910 100 9 억 38290 N N 0 N 00 N
10 20241120 161319 57 100.00 KOSDAQ 금융 N N N N N 1985 -3 5 -0.15 22104473 11125 24.93 1979 1989 1979 2580 1392 1988 1986.92 0.42 0 -76 2011 1999 1981 1969 1951 1990 1960 9 592 100 1430 1 1 9100000 181 132.33 1.04 12 0.12 15.00 1912.00 5450 20231201 -63.58 1870 20231212 6.15 2090 -5.02 20240801 1900 4.47 20240102 5450 -63.58 20231201 1870 6.15 20231212 0.00 N 466910 100 9 억 38371 N N 0 N 00 N
11 20241120 151340 57 100.00 KOSDAQ 금융 N N N N N 1985 -3 5 -0.15 22104473 11125 24.93 1979 1989 1979 2580 1392 1988 1986.92 0.42 0 -76 2011 1999 1981 1969 1951 1990 1960 9 592 100 1430 1 1 9100000 181 132.33 1.04 12 0.12 15.00 1912.00 5450 20231201 -63.58 1870 20231212 6.15 2090 -5.02 20240801 1900 4.47 20240102 5450 -63.58 20231201 1870 6.15 20231212 0.00 N 466910 100 9 억 38371 N N 0 N 00 N
12 20241120 141341 57 100.00 KOSDAQ 금융 N N N N N 1986 -2 5 -0.10 21260643 10700 23.98 1979 1989 1979 2580 1392 1988 1986.98 0.42 0 -76 2011 1999 1981 1969 1951 1990 1960 9 592 100 1430 1 1 9100000 181 132.40 1.04 12 0.12 15.00 1912.00 5450 20231201 -63.56 1870 20231212 6.20 2090 -4.98 20240801 1900 4.53 20240102 5450 -63.56 20231201 1870 6.20 20231212 0.00 N 466910 100 9 억 38371 N N 0 N 00 N