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
478440/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
20241121,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-5,5,-0.25,129936862,65024,217.23,2000,2000,1995,2600,1400,2000,1998.29,0.03,0,2320,2016,2007,2001,1992,1986,2007,1992,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.94,0.00,0.00,3815,20240624,-47.71,1976,20240624,0.96,3815,-47.71,20240624,1976,0.96,20240624,3815,-47.71,20240624,1976,0.96,20240624,0.00,N,478440,100,6 억,,1957,N,N,0,N,00,N
20241121,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,129359987,64735,216.27,2000,2000,1995,2600,1400,2000,1998.30,0.03,0,2520,2016,2007,2001,1992,1986,2007,1992,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.93,0.00,0.00,3815,20240624,-47.58,1976,20240624,1.21,3815,-47.58,20240624,1976,1.21,20240624,3815,-47.58,20240624,1976,1.21,20240624,0.00,N,478440,100,6 억,,1957,N,N,0,N,00,N
20241121,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,87416332,43753,146.17,2000,2000,1995,2600,1400,2000,1997.95,0.03,0,2192,2016,2007,2001,1992,1986,2007,1992,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.63,0.00,0.00,3815,20240624,-47.58,1976,20240624,1.21,3815,-47.58,20240624,1976,1.21,20240624,3815,-47.58,20240624,1976,1.21,20240624,0.00,N,478440,100,6 억,,1957,N,N,0,N,00,N
20241121,131338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,68932514,34507,115.28,2000,2000,1995,2600,1400,2000,1997.64,0.03,0,1717,2016,2007,2001,1992,1986,2007,1992,7,600,100,1400,1,1,6930000,139,0.00,0.00,12,0.50,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,1957,N,N,0,N,00,N
20241121,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,61238382,30659,102.43,2000,2000,1995,2600,1400,2000,1997.40,0.03,0,1292,2016,2007,2001,1992,1986,2007,1992,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.44,0.00,0.00,3815,20240624,-47.58,1976,20240624,1.21,3815,-47.58,20240624,1976,1.21,20240624,3815,-47.58,20240624,1976,1.21,20240624,0.00,N,478440,100,6 억,,1957,N,N,0,N,00,N
20241121,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,56659477,28369,94.77,2000,2000,1995,2600,1400,2000,1997.23,0.03,0,865,2016,2007,2001,1992,1986,2007,1992,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.41,0.00,0.00,3815,20240624,-47.63,1976,20240624,1.11,3815,-47.63,20240624,1976,1.11,20240624,3815,-47.63,20240624,1976,1.11,20240624,0.00,N,478440,100,6 억,,1957,N,N,0,N,00,N
20241121,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,35772600,17920,59.87,2000,2000,1995,2600,1400,2000,1996.24,0.03,0,415,2016,2007,2001,1992,1986,2007,1992,7,600,100,1400,1,1,6930000,139,0.00,0.00,12,0.26,0.00,0.00,3815,20240624,-47.60,1976,20240624,1.16,3815,-47.60,20240624,1976,1.16,20240624,3815,-47.60,20240624,1976,1.16,20240624,0.00,N,478440,100,6 억,,1957,N,N,0,N,00,N
20241121,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,2906541,1455,4.86,2000,2000,1997,2600,1400,2000,1997.62,0.03,0,-7,2016,2007,2001,1992,1986,2007,1992,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.58,1976,20240624,1.21,3815,-47.58,20240624,1976,1.21,20240624,3815,-47.58,20240624,1976,1.21,20240624,0.00,N,478440,100,6 억,,1957,N,N,0,N,00,N
20241120,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,59747374,29933,152.73,2000,2010,1995,2605,1405,2005,1996.04,0.04,0,-493,2026,2015,2004,1993,1982,2016,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.43,0.00,0.00,3815,20240624,-47.58,1976,20240624,1.21,3815,-47.58,20240624,1976,1.21,20240624,3815,-47.58,20240624,1976,1.21,20240624,0.00,N,478440,100,6 억,,2450,N,N,0,N,00,N
20241120,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,55523689,27818,141.94,2000,2010,1995,2605,1405,2005,1995.96,0.04,0,-393,2026,2015,2004,1993,1982,2016,1994,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.40,0.00,0.00,3815,20240624,-47.65,1976,20240624,1.06,3815,-47.65,20240624,1976,1.06,20240624,3815,-47.65,20240624,1976,1.06,20240624,0.00,N,478440,100,6 억,,2450,N,N,0,N,00,N
20241120,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,54802778,27457,140.10,2000,2010,1995,2605,1405,2005,1995.95,0.04,0,-393,2026,2015,2004,1993,1982,2016,1994,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.40,0.00,0.00,3815,20240624,-47.65,1976,20240624,1.06,3815,-47.65,20240624,1976,1.06,20240624,3815,-47.65,20240624,1976,1.06,20240624,0.00,N,478440,100,6 억,,2450,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 161326 57 100.00 KOSDAQ 금융 N N N N N 1995 -5 5 -0.25 129936862 65024 217.23 2000 2000 1995 2600 1400 2000 1998.29 0.03 0 2320 2016 2007 2001 1992 1986 2007 1992 7 600 100 1400 1 1 6930000 138 0.00 0.00 12 0.94 0.00 0.00 3815 20240624 -47.71 1976 20240624 0.96 3815 -47.71 20240624 1976 0.96 20240624 3815 -47.71 20240624 1976 0.96 20240624 0.00 N 478440 100 6 억 1957 N N 0 N 00 N
3 20241121 151350 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 129359987 64735 216.27 2000 2000 1995 2600 1400 2000 1998.30 0.03 0 2520 2016 2007 2001 1992 1986 2007 1992 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.93 0.00 0.00 3815 20240624 -47.58 1976 20240624 1.21 3815 -47.58 20240624 1976 1.21 20240624 3815 -47.58 20240624 1976 1.21 20240624 0.00 N 478440 100 6 억 1957 N N 0 N 00 N
4 20241121 141346 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 87416332 43753 146.17 2000 2000 1995 2600 1400 2000 1997.95 0.03 0 2192 2016 2007 2001 1992 1986 2007 1992 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.63 0.00 0.00 3815 20240624 -47.58 1976 20240624 1.21 3815 -47.58 20240624 1976 1.21 20240624 3815 -47.58 20240624 1976 1.21 20240624 0.00 N 478440 100 6 억 1957 N N 0 N 00 N
5 20241121 131338 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 68932514 34507 115.28 2000 2000 1995 2600 1400 2000 1997.64 0.03 0 1717 2016 2007 2001 1992 1986 2007 1992 7 600 100 1400 1 1 6930000 139 0.00 0.00 12 0.50 0.00 0.00 3815 20240624 -47.60 1976 20240624 1.16 3815 -47.60 20240624 1976 1.16 20240624 3815 -47.60 20240624 1976 1.16 20240624 0.00 N 478440 100 6 억 1957 N N 0 N 00 N
6 20241121 121341 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 61238382 30659 102.43 2000 2000 1995 2600 1400 2000 1997.40 0.03 0 1292 2016 2007 2001 1992 1986 2007 1992 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.44 0.00 0.00 3815 20240624 -47.58 1976 20240624 1.21 3815 -47.58 20240624 1976 1.21 20240624 3815 -47.58 20240624 1976 1.21 20240624 0.00 N 478440 100 6 억 1957 N N 0 N 00 N
7 20241121 111345 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 56659477 28369 94.77 2000 2000 1995 2600 1400 2000 1997.23 0.03 0 865 2016 2007 2001 1992 1986 2007 1992 7 600 100 1400 1 1 6930000 138 0.00 0.00 12 0.41 0.00 0.00 3815 20240624 -47.63 1976 20240624 1.11 3815 -47.63 20240624 1976 1.11 20240624 3815 -47.63 20240624 1976 1.11 20240624 0.00 N 478440 100 6 억 1957 N N 0 N 00 N
8 20241121 101345 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 35772600 17920 59.87 2000 2000 1995 2600 1400 2000 1996.24 0.03 0 415 2016 2007 2001 1992 1986 2007 1992 7 600 100 1400 1 1 6930000 139 0.00 0.00 12 0.26 0.00 0.00 3815 20240624 -47.60 1976 20240624 1.16 3815 -47.60 20240624 1976 1.16 20240624 3815 -47.60 20240624 1976 1.16 20240624 0.00 N 478440 100 6 억 1957 N N 0 N 00 N
9 20241121 091342 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 2906541 1455 4.86 2000 2000 1997 2600 1400 2000 1997.62 0.03 0 -7 2016 2007 2001 1992 1986 2007 1992 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.02 0.00 0.00 3815 20240624 -47.58 1976 20240624 1.21 3815 -47.58 20240624 1976 1.21 20240624 3815 -47.58 20240624 1976 1.21 20240624 0.00 N 478440 100 6 억 1957 N N 0 N 00 N
10 20241120 161330 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 59747374 29933 152.73 2000 2010 1995 2605 1405 2005 1996.04 0.04 0 -493 2026 2015 2004 1993 1982 2016 1994 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.43 0.00 0.00 3815 20240624 -47.58 1976 20240624 1.21 3815 -47.58 20240624 1976 1.21 20240624 3815 -47.58 20240624 1976 1.21 20240624 0.00 N 478440 100 6 억 2450 N N 0 N 00 N
11 20241120 151350 57 100.00 KOSDAQ 금융 N N N N N 1997 -8 5 -0.40 55523689 27818 141.94 2000 2010 1995 2605 1405 2005 1995.96 0.04 0 -393 2026 2015 2004 1993 1982 2016 1994 7 600 100 1400 1 1 6930000 138 0.00 0.00 12 0.40 0.00 0.00 3815 20240624 -47.65 1976 20240624 1.06 3815 -47.65 20240624 1976 1.06 20240624 3815 -47.65 20240624 1976 1.06 20240624 0.00 N 478440 100 6 억 2450 N N 0 N 00 N
12 20241120 141352 57 100.00 KOSDAQ 금융 N N N N N 1997 -8 5 -0.40 54802778 27457 140.10 2000 2010 1995 2605 1405 2005 1995.95 0.04 0 -393 2026 2015 2004 1993 1982 2016 1994 7 600 100 1400 1 1 6930000 138 0.00 0.00 12 0.40 0.00 0.00 3815 20240624 -47.65 1976 20240624 1.06 3815 -47.65 20240624 1976 1.06 20240624 3815 -47.65 20240624 1976 1.06 20240624 0.00 N 478440 100 6 억 2450 N N 0 N 00 N