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
476470/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
20241121,161324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241121,151347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241121,141344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241121,131335,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241121,121339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241121,111343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241121,101342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241121,091340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241120,161328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241120,151348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N
20241120,141349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,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 161324 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
3 20241121 151347 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
4 20241121 141344 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
5 20241121 131335 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
6 20241121 121339 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
7 20241121 111343 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
8 20241121 101342 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
9 20241121 091340 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
10 20241120 161328 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
11 20241120 151348 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N
12 20241120 141349 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.93 0 0 2095 2095 2095 2095 2095 2095 2095 6 625 100 0 5 1 5505000 115 0.00 0.00 12 0.00 0.00 0.00 2600 20240517 -19.42 2020 20240517 3.71 2600 -19.42 20240517 2020 3.71 20240517 2600 -19.42 20240517 2020 3.71 20240517 0.00 N 476470 100 5 억 51175 N N 0 N 00 N