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
473050/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
20241121,161319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1992,6,2,0.30,29312093,14731,97.97,1998,1998,1980,2580,1391,1986,1989.82,0.09,0,11832,2000,1993,1988,1981,1976,1996,1984,7,594,100,1390,1,1,7010000,140,-71.14,1.29,12,0.21,-28.00,1543.00,3480,20240229,-42.76,1980,20241121,0.61,3480,-42.76,20240229,1980,0.61,20241121,3480,-42.76,20240229,1980,0.61,20241121,0.00,N,473050,100,7 억,,6551,N,N,0,N,00,N
20241121,151343,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1992,6,2,0.30,27454549,13798,91.76,1998,1998,1980,2580,1391,1986,1989.75,0.09,0,11412,2000,1993,1988,1981,1976,1996,1984,7,594,100,1390,1,1,7010000,140,-71.14,1.29,12,0.20,-28.00,1543.00,3480,20240229,-42.76,1980,20241121,0.61,3480,-42.76,20240229,1980,0.61,20241121,3480,-42.76,20240229,1980,0.61,20241121,0.00,N,473050,100,7 억,,6551,N,N,0,N,00,N
20241121,141339,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1990,4,2,0.20,14089674,7086,47.12,1998,1998,1980,2580,1391,1986,1988.38,0.09,0,5038,2000,1993,1988,1981,1976,1996,1984,7,594,100,1390,1,1,7010000,139,-71.07,1.29,12,0.10,-28.00,1543.00,3480,20240229,-42.82,1980,20241121,0.51,3480,-42.82,20240229,1980,0.51,20241121,3480,-42.82,20240229,1980,0.51,20241121,0.00,N,473050,100,7 억,,6551,N,N,0,N,00,N
20241121,131330,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1989,3,2,0.15,5199142,2616,17.40,1998,1998,1980,2580,1391,1986,1987.44,0.09,0,1164,2000,1993,1988,1981,1976,1996,1984,7,594,100,1390,1,1,7010000,139,-71.04,1.29,12,0.04,-28.00,1543.00,3480,20240229,-42.84,1980,20241121,0.45,3480,-42.84,20240229,1980,0.45,20241121,3480,-42.84,20240229,1980,0.45,20241121,0.00,N,473050,100,7 억,,6551,N,N,0,N,00,N
20241121,121334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1989,3,2,0.15,4113157,2070,13.77,1998,1998,1980,2580,1391,1986,1987.03,0.09,0,805,2000,1993,1988,1981,1976,1996,1984,7,594,100,1390,1,1,7010000,139,-71.04,1.29,12,0.03,-28.00,1543.00,3480,20240229,-42.84,1980,20241121,0.45,3480,-42.84,20240229,1980,0.45,20241121,3480,-42.84,20240229,1980,0.45,20241121,0.00,N,473050,100,7 억,,6551,N,N,0,N,00,N
20241121,111338,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1987,1,2,0.05,3035491,1528,10.16,1998,1998,1980,2580,1391,1986,1986.58,0.09,0,429,2000,1993,1988,1981,1976,1996,1984,7,594,100,1390,1,1,7010000,139,-70.96,1.29,12,0.02,-28.00,1543.00,3480,20240229,-42.90,1980,20241121,0.35,3480,-42.90,20240229,1980,0.35,20241121,3480,-42.90,20240229,1980,0.35,20241121,0.00,N,473050,100,7 억,,6551,N,N,0,N,00,N
20241121,101337,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1990,4,2,0.20,1855942,935,6.22,1998,1998,1980,2580,1391,1986,1984.96,0.09,0,97,2000,1993,1988,1981,1976,1996,1984,7,594,100,1390,1,1,7010000,139,-71.07,1.29,12,0.01,-28.00,1543.00,3480,20240229,-42.82,1980,20241121,0.51,3480,-42.82,20240229,1980,0.51,20241121,3480,-42.82,20240229,1980,0.51,20241121,0.00,N,473050,100,7 억,,6551,N,N,0,N,00,N
20241121,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,12,2,0.60,9990,5,0.03,1998,1998,1998,2580,1391,1986,1998.00,0.09,0,5,2000,1993,1988,1981,1976,1996,1984,7,594,100,1390,1,1,7010000,140,-71.36,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.59,1980,20241115,0.91,3480,-42.59,20240229,1980,0.91,20241115,3480,-42.59,20240229,1980,0.91,20241115,0.00,N,473050,100,7 억,,6551,N,N,0,N,00,N
20241120,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,29869787,15037,118.79,1983,1995,1983,2585,1393,1990,1986.42,0.09,0,-43,2005,1997,1990,1982,1975,1994,1979,7,595,100,1390,1,1,7010000,139,-70.93,1.29,12,0.21,-28.00,1543.00,3480,20240229,-42.93,1980,20241115,0.30,3480,-42.93,20240229,1980,0.30,20241115,3480,-42.93,20240229,1980,0.30,20241115,0.00,N,473050,100,7 억,,6599,N,N,0,N,00,N
20241120,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,29841983,15023,118.68,1983,1995,1983,2585,1393,1990,1986.42,0.09,0,-29,2005,1997,1990,1982,1975,1994,1979,7,595,100,1390,1,1,7010000,139,-71.04,1.29,12,0.21,-28.00,1543.00,3480,20240229,-42.84,1980,20241115,0.45,3480,-42.84,20240229,1980,0.45,20241115,3480,-42.84,20240229,1980,0.45,20241115,0.00,N,473050,100,7 억,,6599,N,N,0,N,00,N
20241120,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,1366622,688,5.44,1983,1995,1983,2585,1393,1990,1986.37,0.09,0,-15,2005,1997,1990,1982,1975,1994,1979,7,595,100,1390,1,1,7010000,139,-71.00,1.29,12,0.01,-28.00,1543.00,3480,20240229,-42.87,1980,20241115,0.40,3480,-42.87,20240229,1980,0.40,20241115,3480,-42.87,20240229,1980,0.40,20241115,0.00,N,473050,100,7 억,,6599,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 161319 57 100.00 KOSDAQ 신저가 금융 N N N N N 1992 6 2 0.30 29312093 14731 97.97 1998 1998 1980 2580 1391 1986 1989.82 0.09 0 11832 2000 1993 1988 1981 1976 1996 1984 7 594 100 1390 1 1 7010000 140 -71.14 1.29 12 0.21 -28.00 1543.00 3480 20240229 -42.76 1980 20241121 0.61 3480 -42.76 20240229 1980 0.61 20241121 3480 -42.76 20240229 1980 0.61 20241121 0.00 N 473050 100 7 억 6551 N N 0 N 00 N
3 20241121 151343 57 100.00 KOSDAQ 신저가 금융 N N N N N 1992 6 2 0.30 27454549 13798 91.76 1998 1998 1980 2580 1391 1986 1989.75 0.09 0 11412 2000 1993 1988 1981 1976 1996 1984 7 594 100 1390 1 1 7010000 140 -71.14 1.29 12 0.20 -28.00 1543.00 3480 20240229 -42.76 1980 20241121 0.61 3480 -42.76 20240229 1980 0.61 20241121 3480 -42.76 20240229 1980 0.61 20241121 0.00 N 473050 100 7 억 6551 N N 0 N 00 N
4 20241121 141339 57 100.00 KOSDAQ 신저가 금융 N N N N N 1990 4 2 0.20 14089674 7086 47.12 1998 1998 1980 2580 1391 1986 1988.38 0.09 0 5038 2000 1993 1988 1981 1976 1996 1984 7 594 100 1390 1 1 7010000 139 -71.07 1.29 12 0.10 -28.00 1543.00 3480 20240229 -42.82 1980 20241121 0.51 3480 -42.82 20240229 1980 0.51 20241121 3480 -42.82 20240229 1980 0.51 20241121 0.00 N 473050 100 7 억 6551 N N 0 N 00 N
5 20241121 131330 57 100.00 KOSDAQ 신저가 금융 N N N N N 1989 3 2 0.15 5199142 2616 17.40 1998 1998 1980 2580 1391 1986 1987.44 0.09 0 1164 2000 1993 1988 1981 1976 1996 1984 7 594 100 1390 1 1 7010000 139 -71.04 1.29 12 0.04 -28.00 1543.00 3480 20240229 -42.84 1980 20241121 0.45 3480 -42.84 20240229 1980 0.45 20241121 3480 -42.84 20240229 1980 0.45 20241121 0.00 N 473050 100 7 억 6551 N N 0 N 00 N
6 20241121 121334 57 100.00 KOSDAQ 신저가 금융 N N N N N 1989 3 2 0.15 4113157 2070 13.77 1998 1998 1980 2580 1391 1986 1987.03 0.09 0 805 2000 1993 1988 1981 1976 1996 1984 7 594 100 1390 1 1 7010000 139 -71.04 1.29 12 0.03 -28.00 1543.00 3480 20240229 -42.84 1980 20241121 0.45 3480 -42.84 20240229 1980 0.45 20241121 3480 -42.84 20240229 1980 0.45 20241121 0.00 N 473050 100 7 억 6551 N N 0 N 00 N
7 20241121 111338 57 100.00 KOSDAQ 신저가 금융 N N N N N 1987 1 2 0.05 3035491 1528 10.16 1998 1998 1980 2580 1391 1986 1986.58 0.09 0 429 2000 1993 1988 1981 1976 1996 1984 7 594 100 1390 1 1 7010000 139 -70.96 1.29 12 0.02 -28.00 1543.00 3480 20240229 -42.90 1980 20241121 0.35 3480 -42.90 20240229 1980 0.35 20241121 3480 -42.90 20240229 1980 0.35 20241121 0.00 N 473050 100 7 억 6551 N N 0 N 00 N
8 20241121 101337 57 100.00 KOSDAQ 신저가 금융 N N N N N 1990 4 2 0.20 1855942 935 6.22 1998 1998 1980 2580 1391 1986 1984.96 0.09 0 97 2000 1993 1988 1981 1976 1996 1984 7 594 100 1390 1 1 7010000 139 -71.07 1.29 12 0.01 -28.00 1543.00 3480 20240229 -42.82 1980 20241121 0.51 3480 -42.82 20240229 1980 0.51 20241121 3480 -42.82 20240229 1980 0.51 20241121 0.00 N 473050 100 7 억 6551 N N 0 N 00 N
9 20241121 091335 57 100.00 KOSDAQ 금융 N N N N N 1998 12 2 0.60 9990 5 0.03 1998 1998 1998 2580 1391 1986 1998.00 0.09 0 5 2000 1993 1988 1981 1976 1996 1984 7 594 100 1390 1 1 7010000 140 -71.36 1.29 12 0.00 -28.00 1543.00 3480 20240229 -42.59 1980 20241115 0.91 3480 -42.59 20240229 1980 0.91 20241115 3480 -42.59 20240229 1980 0.91 20241115 0.00 N 473050 100 7 억 6551 N N 0 N 00 N
10 20241120 161323 57 100.00 KOSDAQ 금융 N N N N N 1986 -4 5 -0.20 29869787 15037 118.79 1983 1995 1983 2585 1393 1990 1986.42 0.09 0 -43 2005 1997 1990 1982 1975 1994 1979 7 595 100 1390 1 1 7010000 139 -70.93 1.29 12 0.21 -28.00 1543.00 3480 20240229 -42.93 1980 20241115 0.30 3480 -42.93 20240229 1980 0.30 20241115 3480 -42.93 20240229 1980 0.30 20241115 0.00 N 473050 100 7 억 6599 N N 0 N 00 N
11 20241120 151343 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 29841983 15023 118.68 1983 1995 1983 2585 1393 1990 1986.42 0.09 0 -29 2005 1997 1990 1982 1975 1994 1979 7 595 100 1390 1 1 7010000 139 -71.04 1.29 12 0.21 -28.00 1543.00 3480 20240229 -42.84 1980 20241115 0.45 3480 -42.84 20240229 1980 0.45 20241115 3480 -42.84 20240229 1980 0.45 20241115 0.00 N 473050 100 7 억 6599 N N 0 N 00 N
12 20241120 141344 57 100.00 KOSDAQ 금융 N N N N N 1988 -2 5 -0.10 1366622 688 5.44 1983 1995 1983 2585 1393 1990 1986.37 0.09 0 -15 2005 1997 1990 1982 1975 1994 1979 7 595 100 1390 1 1 7010000 139 -71.00 1.29 12 0.01 -28.00 1543.00 3480 20240229 -42.87 1980 20241115 0.40 3480 -42.87 20240229 1980 0.40 20241115 3480 -42.87 20240229 1980 0.40 20241115 0.00 N 473050 100 7 억 6599 N N 0 N 00 N