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
479880/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
20241121,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,128810261,64343,126.05,1999,2015,1995,2595,1400,1999,2001.93,0.25,0,5346,2036,2017,2006,1987,1976,2012,1982,7,596,100,1390,5,1,6870000,137,0.00,0.00,12,0.94,0.00,0.00,3275,20240626,-38.93,1980,20240626,1.01,3275,-38.93,20240626,1980,1.01,20240626,3275,-38.93,20240626,1980,1.01,20240626,0.00,N,479880,100,6 억,,17079,N,N,0,N,00,N
20241121,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,127797943,63837,125.06,1999,2015,1995,2595,1400,1999,2001.94,0.25,0,5754,2036,2017,2006,1987,1976,2012,1982,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.93,0.00,0.00,3275,20240626,-38.78,1980,20240626,1.26,3275,-38.78,20240626,1980,1.26,20240626,3275,-38.78,20240626,1980,1.26,20240626,0.00,N,479880,100,6 억,,17079,N,N,0,N,00,N
20241121,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,107494974,53693,105.19,1999,2015,1995,2595,1400,1999,2002.03,0.25,0,5658,2036,2017,2006,1987,1976,2012,1982,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.78,0.00,0.00,3275,20240626,-38.78,1980,20240626,1.26,3275,-38.78,20240626,1980,1.26,20240626,3275,-38.78,20240626,1980,1.26,20240626,0.00,N,479880,100,6 억,,17079,N,N,0,N,00,N
20241121,131338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,93773383,46836,91.76,1999,2015,1995,2595,1400,1999,2002.16,0.25,0,5260,2036,2017,2006,1987,1976,2012,1982,7,596,100,1390,5,1,6870000,137,0.00,0.00,12,0.68,0.00,0.00,3275,20240626,-38.93,1980,20240626,1.01,3275,-38.93,20240626,1980,1.01,20240626,3275,-38.93,20240626,1980,1.01,20240626,0.00,N,479880,100,6 억,,17079,N,N,0,N,00,N
20241121,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,84670189,42289,82.85,1999,2015,1995,2595,1400,1999,2002.18,0.25,0,4883,2036,2017,2006,1987,1976,2012,1982,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.62,0.00,0.00,3275,20240626,-38.78,1980,20240626,1.26,3275,-38.78,20240626,1980,1.26,20240626,3275,-38.78,20240626,1980,1.26,20240626,0.00,N,479880,100,6 억,,17079,N,N,0,N,00,N
20241121,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,71432709,35681,69.90,1999,2015,1995,2595,1400,1999,2001.98,0.25,0,4523,2036,2017,2006,1987,1976,2012,1982,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.52,0.00,0.00,3275,20240626,-38.78,1980,20240626,1.26,3275,-38.78,20240626,1980,1.26,20240626,3275,-38.78,20240626,1980,1.26,20240626,0.00,N,479880,100,6 억,,17079,N,N,0,N,00,N
20241121,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,60484739,30218,59.20,1999,2015,1995,2595,1400,1999,2001.61,0.25,0,4219,2036,2017,2006,1987,1976,2012,1982,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.44,0.00,0.00,3275,20240626,-38.78,1980,20240626,1.26,3275,-38.78,20240626,1980,1.26,20240626,3275,-38.78,20240626,1980,1.26,20240626,0.00,N,479880,100,6 억,,17079,N,N,0,N,00,N
20241121,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,11,2,0.55,7682715,3835,7.51,1999,2015,1999,2595,1400,1999,2003.32,0.25,0,1162,2036,2017,2006,1987,1976,2012,1982,7,596,100,1390,5,1,6870000,138,0.00,0.00,12,0.06,0.00,0.00,3275,20240626,-38.63,1980,20240626,1.52,3275,-38.63,20240626,1980,1.52,20240626,3275,-38.63,20240626,1980,1.52,20240626,0.00,N,479880,100,6 억,,17079,N,N,0,N,00,N
20241120,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-21,5,-1.04,102142345,51044,631.26,2010,2025,1995,2625,1415,2020,2001.06,0.25,0,140,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,1,1,6870000,137,0.00,0.00,12,0.74,0.00,0.00,3275,20240626,-38.96,1980,20240626,0.96,3275,-38.96,20240626,1980,0.96,20240626,3275,-38.96,20240626,1980,0.96,20240626,0.00,N,479880,100,6 억,,17444,N,N,0,N,00,N
20241120,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,100782965,50364,622.85,2010,2025,1995,2625,1415,2020,2001.09,0.25,0,550,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.73,0.00,0.00,3275,20240626,-38.78,1980,20240626,1.26,3275,-38.78,20240626,1980,1.26,20240626,3275,-38.78,20240626,1980,1.26,20240626,0.00,N,479880,100,6 억,,17444,N,N,0,N,00,N
20241120,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,90414565,45180,558.74,2010,2025,1995,2625,1415,2020,2001.21,0.25,0,470,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.66,0.00,0.00,3275,20240626,-38.78,1980,20240626,1.26,3275,-38.78,20240626,1980,1.26,20240626,3275,-38.78,20240626,1980,1.26,20240626,0.00,N,479880,100,6 억,,17444,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 161327 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 128810261 64343 126.05 1999 2015 1995 2595 1400 1999 2001.93 0.25 0 5346 2036 2017 2006 1987 1976 2012 1982 7 596 100 1390 5 1 6870000 137 0.00 0.00 12 0.94 0.00 0.00 3275 20240626 -38.93 1980 20240626 1.01 3275 -38.93 20240626 1980 1.01 20240626 3275 -38.93 20240626 1980 1.01 20240626 0.00 N 479880 100 6 억 17079 N N 0 N 00 N
3 20241121 151351 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 127797943 63837 125.06 1999 2015 1995 2595 1400 1999 2001.94 0.25 0 5754 2036 2017 2006 1987 1976 2012 1982 7 596 100 1390 5 1 6870000 138 0.00 0.00 12 0.93 0.00 0.00 3275 20240626 -38.78 1980 20240626 1.26 3275 -38.78 20240626 1980 1.26 20240626 3275 -38.78 20240626 1980 1.26 20240626 0.00 N 479880 100 6 억 17079 N N 0 N 00 N
4 20241121 141347 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 107494974 53693 105.19 1999 2015 1995 2595 1400 1999 2002.03 0.25 0 5658 2036 2017 2006 1987 1976 2012 1982 7 596 100 1390 5 1 6870000 138 0.00 0.00 12 0.78 0.00 0.00 3275 20240626 -38.78 1980 20240626 1.26 3275 -38.78 20240626 1980 1.26 20240626 3275 -38.78 20240626 1980 1.26 20240626 0.00 N 479880 100 6 억 17079 N N 0 N 00 N
5 20241121 131338 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 93773383 46836 91.76 1999 2015 1995 2595 1400 1999 2002.16 0.25 0 5260 2036 2017 2006 1987 1976 2012 1982 7 596 100 1390 5 1 6870000 137 0.00 0.00 12 0.68 0.00 0.00 3275 20240626 -38.93 1980 20240626 1.01 3275 -38.93 20240626 1980 1.01 20240626 3275 -38.93 20240626 1980 1.01 20240626 0.00 N 479880 100 6 억 17079 N N 0 N 00 N
6 20241121 121342 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 84670189 42289 82.85 1999 2015 1995 2595 1400 1999 2002.18 0.25 0 4883 2036 2017 2006 1987 1976 2012 1982 7 596 100 1390 5 1 6870000 138 0.00 0.00 12 0.62 0.00 0.00 3275 20240626 -38.78 1980 20240626 1.26 3275 -38.78 20240626 1980 1.26 20240626 3275 -38.78 20240626 1980 1.26 20240626 0.00 N 479880 100 6 억 17079 N N 0 N 00 N
7 20241121 111346 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 71432709 35681 69.90 1999 2015 1995 2595 1400 1999 2001.98 0.25 0 4523 2036 2017 2006 1987 1976 2012 1982 7 596 100 1390 5 1 6870000 138 0.00 0.00 12 0.52 0.00 0.00 3275 20240626 -38.78 1980 20240626 1.26 3275 -38.78 20240626 1980 1.26 20240626 3275 -38.78 20240626 1980 1.26 20240626 0.00 N 479880 100 6 억 17079 N N 0 N 00 N
8 20241121 101345 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 60484739 30218 59.20 1999 2015 1995 2595 1400 1999 2001.61 0.25 0 4219 2036 2017 2006 1987 1976 2012 1982 7 596 100 1390 5 1 6870000 138 0.00 0.00 12 0.44 0.00 0.00 3275 20240626 -38.78 1980 20240626 1.26 3275 -38.78 20240626 1980 1.26 20240626 3275 -38.78 20240626 1980 1.26 20240626 0.00 N 479880 100 6 억 17079 N N 0 N 00 N
9 20241121 091343 57 100.00 KOSDAQ 금융 N N N N N 2010 11 2 0.55 7682715 3835 7.51 1999 2015 1999 2595 1400 1999 2003.32 0.25 0 1162 2036 2017 2006 1987 1976 2012 1982 7 596 100 1390 5 1 6870000 138 0.00 0.00 12 0.06 0.00 0.00 3275 20240626 -38.63 1980 20240626 1.52 3275 -38.63 20240626 1980 1.52 20240626 3275 -38.63 20240626 1980 1.52 20240626 0.00 N 479880 100 6 억 17079 N N 0 N 00 N
10 20241120 161331 57 100.00 KOSDAQ 금융 N N N N N 1999 -21 5 -1.04 102142345 51044 631.26 2010 2025 1995 2625 1415 2020 2001.06 0.25 0 140 2046 2032 2021 2007 1996 2027 2002 7 605 100 1410 1 1 6870000 137 0.00 0.00 12 0.74 0.00 0.00 3275 20240626 -38.96 1980 20240626 0.96 3275 -38.96 20240626 1980 0.96 20240626 3275 -38.96 20240626 1980 0.96 20240626 0.00 N 479880 100 6 억 17444 N N 0 N 00 N
11 20241120 151351 57 100.00 KOSDAQ 금융 N N N N N 2005 -15 5 -0.74 100782965 50364 622.85 2010 2025 1995 2625 1415 2020 2001.09 0.25 0 550 2046 2032 2021 2007 1996 2027 2002 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.73 0.00 0.00 3275 20240626 -38.78 1980 20240626 1.26 3275 -38.78 20240626 1980 1.26 20240626 3275 -38.78 20240626 1980 1.26 20240626 0.00 N 479880 100 6 억 17444 N N 0 N 00 N
12 20241120 141353 57 100.00 KOSDAQ 금융 N N N N N 2005 -15 5 -0.74 90414565 45180 558.74 2010 2025 1995 2625 1415 2020 2001.21 0.25 0 470 2046 2032 2021 2007 1996 2027 2002 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.66 0.00 0.00 3275 20240626 -38.78 1980 20240626 1.26 3275 -38.78 20240626 1980 1.26 20240626 3275 -38.78 20240626 1980 1.26 20240626 0.00 N 479880 100 6 억 17444 N N 0 N 00 N