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
477470/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
20241121,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,65251820,31898,664.26,2035,2065,2035,2645,1425,2035,2045.64,0.06,0,894,2075,2055,2040,2020,2005,2065,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.58,0.00,0.00,5060,20240619,-59.58,2015,20240625,1.49,5060,-59.58,20240619,2015,1.49,20240625,5060,-59.58,20240619,2015,1.49,20240625,0.00,N,477470,100,5 억,,3501,N,N,0,N,00,N
20241121,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,65112760,31830,662.85,2035,2065,2035,2645,1425,2035,2045.64,0.06,0,870,2075,2055,2040,2020,2005,2065,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.58,0.00,0.00,5060,20240619,-59.68,2015,20240625,1.24,5060,-59.68,20240619,2015,1.24,20240625,5060,-59.68,20240619,2015,1.24,20240625,0.00,N,477470,100,5 억,,3501,N,N,0,N,00,N
20241121,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,46707045,22814,475.09,2035,2065,2035,2645,1425,2035,2047.30,0.06,0,553,2075,2055,2040,2020,2005,2065,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.42,0.00,0.00,5060,20240619,-59.68,2015,20240625,1.24,5060,-59.68,20240619,2015,1.24,20240625,5060,-59.68,20240619,2015,1.24,20240625,0.00,N,477470,100,5 억,,3501,N,N,0,N,00,N
20241121,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,37787345,18445,384.11,2035,2065,2035,2645,1425,2035,2048.65,0.06,0,208,2075,2055,2040,2020,2005,2065,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.34,0.00,0.00,5060,20240619,-59.68,2015,20240625,1.24,5060,-59.68,20240619,2015,1.24,20240625,5060,-59.68,20240619,2015,1.24,20240625,0.00,N,477470,100,5 억,,3501,N,N,0,N,00,N
20241121,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,28989760,14143,294.52,2035,2065,2035,2645,1425,2035,2049.76,0.06,0,-17,2075,2055,2040,2020,2005,2065,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.26,0.00,0.00,5060,20240619,-59.58,2015,20240625,1.49,5060,-59.58,20240619,2015,1.49,20240625,5060,-59.58,20240619,2015,1.49,20240625,0.00,N,477470,100,5 억,,3501,N,N,0,N,00,N
20241121,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,15,2,0.74,20207475,9856,205.25,2035,2065,2035,2645,1425,2035,2050.27,0.06,0,-194,2075,2055,2040,2020,2005,2065,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.18,0.00,0.00,5060,20240619,-59.49,2015,20240625,1.74,5060,-59.49,20240619,2015,1.74,20240625,5060,-59.49,20240619,2015,1.74,20240625,0.00,N,477470,100,5 억,,3501,N,N,0,N,00,N
20241121,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,10989675,5364,111.70,2035,2065,2035,2645,1425,2035,2048.78,0.06,0,-225,2075,2055,2040,2020,2005,2065,2030,5,610,100,1460,5,1,5480000,113,0.00,0.00,12,0.10,0.00,0.00,5060,20240619,-59.39,2015,20240625,1.99,5060,-59.39,20240619,2015,1.99,20240625,5060,-59.39,20240619,2015,1.99,20240625,0.00,N,477470,100,5 억,,3501,N,N,0,N,00,N
20241121,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1900690,934,19.45,2035,2035,2035,2645,1425,2035,2035.00,0.06,0,-3,2075,2055,2040,2020,2005,2065,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,3501,N,N,0,N,00,N
20241120,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,9752355,4802,45.96,2030,2060,2025,2665,1435,2050,2030.89,0.06,0,-29,2073,2061,2053,2041,2033,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.09,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,3530,N,N,0,N,00,N
20241120,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,9658745,4756,45.52,2030,2060,2025,2665,1435,2050,2030.85,0.06,0,17,2073,2061,2053,2041,2033,2060,2040,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.09,0.00,0.00,5060,20240619,-59.78,2015,20240625,0.99,5060,-59.78,20240619,2015,0.99,20240625,5060,-59.78,20240619,2015,0.99,20240625,0.00,N,477470,100,5 억,,3530,N,N,0,N,00,N
20241120,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-25,5,-1.22,9243605,4552,43.57,2030,2060,2025,2665,1435,2050,2030.67,0.06,0,21,2073,2061,2053,2041,2033,2060,2040,5,615,100,1470,5,1,5480000,111,0.00,0.00,12,0.08,0.00,0.00,5060,20240619,-59.98,2015,20240625,0.50,5060,-59.98,20240619,2015,0.50,20240625,5060,-59.98,20240619,2015,0.50,20240625,0.00,N,477470,100,5 억,,3530,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 161325 57 100.00 KOSDAQ 금융 N N N N N 2045 10 2 0.49 65251820 31898 664.26 2035 2065 2035 2645 1425 2035 2045.64 0.06 0 894 2075 2055 2040 2020 2005 2065 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.58 0.00 0.00 5060 20240619 -59.58 2015 20240625 1.49 5060 -59.58 20240619 2015 1.49 20240625 5060 -59.58 20240619 2015 1.49 20240625 0.00 N 477470 100 5 억 3501 N N 0 N 00 N
3 20241121 151348 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 65112760 31830 662.85 2035 2065 2035 2645 1425 2035 2045.64 0.06 0 870 2075 2055 2040 2020 2005 2065 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.58 0.00 0.00 5060 20240619 -59.68 2015 20240625 1.24 5060 -59.68 20240619 2015 1.24 20240625 5060 -59.68 20240619 2015 1.24 20240625 0.00 N 477470 100 5 억 3501 N N 0 N 00 N
4 20241121 141345 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 46707045 22814 475.09 2035 2065 2035 2645 1425 2035 2047.30 0.06 0 553 2075 2055 2040 2020 2005 2065 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.42 0.00 0.00 5060 20240619 -59.68 2015 20240625 1.24 5060 -59.68 20240619 2015 1.24 20240625 5060 -59.68 20240619 2015 1.24 20240625 0.00 N 477470 100 5 억 3501 N N 0 N 00 N
5 20241121 131336 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 37787345 18445 384.11 2035 2065 2035 2645 1425 2035 2048.65 0.06 0 208 2075 2055 2040 2020 2005 2065 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.34 0.00 0.00 5060 20240619 -59.68 2015 20240625 1.24 5060 -59.68 20240619 2015 1.24 20240625 5060 -59.68 20240619 2015 1.24 20240625 0.00 N 477470 100 5 억 3501 N N 0 N 00 N
6 20241121 121340 57 100.00 KOSDAQ 금융 N N N N N 2045 10 2 0.49 28989760 14143 294.52 2035 2065 2035 2645 1425 2035 2049.76 0.06 0 -17 2075 2055 2040 2020 2005 2065 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.26 0.00 0.00 5060 20240619 -59.58 2015 20240625 1.49 5060 -59.58 20240619 2015 1.49 20240625 5060 -59.58 20240619 2015 1.49 20240625 0.00 N 477470 100 5 억 3501 N N 0 N 00 N
7 20241121 111344 57 100.00 KOSDAQ 금융 N N N N N 2050 15 2 0.74 20207475 9856 205.25 2035 2065 2035 2645 1425 2035 2050.27 0.06 0 -194 2075 2055 2040 2020 2005 2065 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.18 0.00 0.00 5060 20240619 -59.49 2015 20240625 1.74 5060 -59.49 20240619 2015 1.74 20240625 5060 -59.49 20240619 2015 1.74 20240625 0.00 N 477470 100 5 억 3501 N N 0 N 00 N
8 20241121 101343 57 100.00 KOSDAQ 금융 N N N N N 2055 20 2 0.98 10989675 5364 111.70 2035 2065 2035 2645 1425 2035 2048.78 0.06 0 -225 2075 2055 2040 2020 2005 2065 2030 5 610 100 1460 5 1 5480000 113 0.00 0.00 12 0.10 0.00 0.00 5060 20240619 -59.39 2015 20240625 1.99 5060 -59.39 20240619 2015 1.99 20240625 5060 -59.39 20240619 2015 1.99 20240625 0.00 N 477470 100 5 억 3501 N N 0 N 00 N
9 20241121 091341 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 1900690 934 19.45 2035 2035 2035 2645 1425 2035 2035.00 0.06 0 -3 2075 2055 2040 2020 2005 2065 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.02 0.00 0.00 5060 20240619 -59.78 2015 20240625 0.99 5060 -59.78 20240619 2015 0.99 20240625 5060 -59.78 20240619 2015 0.99 20240625 0.00 N 477470 100 5 억 3501 N N 0 N 00 N
10 20241120 161329 57 100.00 KOSDAQ 금융 N N N N N 2035 -15 5 -0.73 9752355 4802 45.96 2030 2060 2025 2665 1435 2050 2030.89 0.06 0 -29 2073 2061 2053 2041 2033 2060 2040 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.09 0.00 0.00 5060 20240619 -59.78 2015 20240625 0.99 5060 -59.78 20240619 2015 0.99 20240625 5060 -59.78 20240619 2015 0.99 20240625 0.00 N 477470 100 5 억 3530 N N 0 N 00 N
11 20241120 151349 57 100.00 KOSDAQ 금융 N N N N N 2035 -15 5 -0.73 9658745 4756 45.52 2030 2060 2025 2665 1435 2050 2030.85 0.06 0 17 2073 2061 2053 2041 2033 2060 2040 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.09 0.00 0.00 5060 20240619 -59.78 2015 20240625 0.99 5060 -59.78 20240619 2015 0.99 20240625 5060 -59.78 20240619 2015 0.99 20240625 0.00 N 477470 100 5 억 3530 N N 0 N 00 N
12 20241120 141351 57 100.00 KOSDAQ 금융 N N N N N 2025 -25 5 -1.22 9243605 4552 43.57 2030 2060 2025 2665 1435 2050 2030.67 0.06 0 21 2073 2061 2053 2041 2033 2060 2040 5 615 100 1470 5 1 5480000 111 0.00 0.00 12 0.08 0.00 0.00 5060 20240619 -59.98 2015 20240625 0.50 5060 -59.98 20240619 2015 0.50 20240625 5060 -59.98 20240619 2015 0.50 20240625 0.00 N 477470 100 5 억 3530 N N 0 N 00 N