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
482680/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
20241121,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,11,2,0.56,207764487,104758,111.95,1981,1990,1978,2570,1386,1979,1983.28,0.00,0,-21600,1988,1983,1980,1975,1972,1983,1975,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,1.28,0.00,0.00,3225,20240911,-38.29,1977,20241120,0.66,3225,-38.29,20240911,1977,0.66,20241120,3225,-38.29,20240911,1977,0.66,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241121,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,9,2,0.45,190081629,95869,102.45,1981,1988,1978,2570,1386,1979,1982.72,0.00,0,-21387,1988,1983,1980,1975,1972,1983,1975,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,1.17,0.00,0.00,3225,20240911,-38.36,1977,20241120,0.56,3225,-38.36,20240911,1977,0.56,20241120,3225,-38.36,20240911,1977,0.56,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241121,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,5,2,0.25,152300838,76841,82.12,1981,1986,1978,2570,1386,1979,1982.03,0.00,0,-20751,1988,1983,1980,1975,1972,1983,1975,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.94,0.00,0.00,3225,20240911,-38.48,1977,20241120,0.35,3225,-38.48,20240911,1977,0.35,20241120,3225,-38.48,20240911,1977,0.35,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241121,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,5,2,0.25,141523826,71408,76.31,1981,1986,1978,2570,1386,1979,1981.90,0.00,0,-21131,1988,1983,1980,1975,1972,1983,1975,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.87,0.00,0.00,3225,20240911,-38.48,1977,20241120,0.35,3225,-38.48,20240911,1977,0.35,20241120,3225,-38.48,20240911,1977,0.35,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241121,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,5,2,0.25,129166836,65177,69.65,1981,1986,1978,2570,1386,1979,1981.79,0.00,0,-21441,1988,1983,1980,1975,1972,1983,1975,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.79,0.00,0.00,3225,20240911,-38.48,1977,20241120,0.35,3225,-38.48,20240911,1977,0.35,20241120,3225,-38.48,20240911,1977,0.35,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241121,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,6,2,0.30,119232587,60170,64.30,1981,1985,1978,2570,1386,1979,1981.60,0.00,0,-22049,1988,1983,1980,1975,1972,1983,1975,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.73,0.00,0.00,3225,20240911,-38.45,1977,20241120,0.40,3225,-38.45,20240911,1977,0.40,20241120,3225,-38.45,20240911,1977,0.40,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241121,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,6,2,0.30,66954539,33803,36.12,1981,1985,1978,2570,1386,1979,1980.73,0.00,0,-6631,1988,1983,1980,1975,1972,1983,1975,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.41,0.00,0.00,3225,20240911,-38.45,1977,20241120,0.40,3225,-38.45,20240911,1977,0.40,20241120,3225,-38.45,20240911,1977,0.40,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241121,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,3,2,0.15,10596940,5349,5.72,1981,1983,1981,2570,1386,1979,1981.11,0.00,0,48,1988,1983,1980,1975,1972,1983,1975,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.07,0.00,0.00,3225,20240911,-38.54,1977,20241120,0.25,3225,-38.54,20240911,1977,0.25,20241120,3225,-38.54,20240911,1977,0.25,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241120,161332,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1979,-1,5,-0.05,185128896,93566,130.80,1979,1985,1977,2570,1386,1980,1978.59,0.00,0,1852,1986,1983,1981,1978,1976,1982,1977,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,1.14,0.00,0.00,3225,20240911,-38.64,1977,20241120,0.10,3225,-38.64,20240911,1977,0.10,20241120,3225,-38.64,20240911,1977,0.10,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241120,151351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1978,-2,5,-0.10,184715294,93357,130.51,1979,1985,1977,2570,1386,1980,1978.59,0.00,0,1852,1986,1983,1981,1978,1976,1982,1977,8,590,100,1380,1,1,8215000,162,0.00,0.00,12,1.14,0.00,0.00,3225,20240911,-38.67,1977,20241120,0.05,3225,-38.67,20240911,1977,0.05,20241120,3225,-38.67,20240911,1977,0.05,20241120,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241120,141354,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1979,-1,5,-0.05,145759732,73663,102.98,1979,1985,1977,2570,1386,1980,1978.74,0.00,0,1852,1986,1983,1981,1978,1976,1982,1977,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.90,0.00,0.00,3225,20240911,-38.64,1977,20241120,0.10,3225,-38.64,20240911,1977,0.10,20241120,3225,-38.64,20240911,1977,0.10,20241120,0.00,N,482680,100,8 억,,0,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 161328 57 100.00 KOSDAQ 금융 N N N N N 1990 11 2 0.56 207764487 104758 111.95 1981 1990 1978 2570 1386 1979 1983.28 0.00 0 -21600 1988 1983 1980 1975 1972 1983 1975 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 1.28 0.00 0.00 3225 20240911 -38.29 1977 20241120 0.66 3225 -38.29 20240911 1977 0.66 20241120 3225 -38.29 20240911 1977 0.66 20241120 0.00 N 482680 100 8 억 0 N N 0 N 00 N
3 20241121 151352 57 100.00 KOSDAQ 금융 N N N N N 1988 9 2 0.45 190081629 95869 102.45 1981 1988 1978 2570 1386 1979 1982.72 0.00 0 -21387 1988 1983 1980 1975 1972 1983 1975 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 1.17 0.00 0.00 3225 20240911 -38.36 1977 20241120 0.56 3225 -38.36 20240911 1977 0.56 20241120 3225 -38.36 20240911 1977 0.56 20241120 0.00 N 482680 100 8 억 0 N N 0 N 00 N
4 20241121 141348 57 100.00 KOSDAQ 금융 N N N N N 1984 5 2 0.25 152300838 76841 82.12 1981 1986 1978 2570 1386 1979 1982.03 0.00 0 -20751 1988 1983 1980 1975 1972 1983 1975 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 0.94 0.00 0.00 3225 20240911 -38.48 1977 20241120 0.35 3225 -38.48 20240911 1977 0.35 20241120 3225 -38.48 20240911 1977 0.35 20241120 0.00 N 482680 100 8 억 0 N N 0 N 00 N
5 20241121 131339 57 100.00 KOSDAQ 금융 N N N N N 1984 5 2 0.25 141523826 71408 76.31 1981 1986 1978 2570 1386 1979 1981.90 0.00 0 -21131 1988 1983 1980 1975 1972 1983 1975 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 0.87 0.00 0.00 3225 20240911 -38.48 1977 20241120 0.35 3225 -38.48 20240911 1977 0.35 20241120 3225 -38.48 20240911 1977 0.35 20241120 0.00 N 482680 100 8 억 0 N N 0 N 00 N
6 20241121 121343 57 100.00 KOSDAQ 금융 N N N N N 1984 5 2 0.25 129166836 65177 69.65 1981 1986 1978 2570 1386 1979 1981.79 0.00 0 -21441 1988 1983 1980 1975 1972 1983 1975 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 0.79 0.00 0.00 3225 20240911 -38.48 1977 20241120 0.35 3225 -38.48 20240911 1977 0.35 20241120 3225 -38.48 20240911 1977 0.35 20241120 0.00 N 482680 100 8 억 0 N N 0 N 00 N
7 20241121 111347 57 100.00 KOSDAQ 금융 N N N N N 1985 6 2 0.30 119232587 60170 64.30 1981 1985 1978 2570 1386 1979 1981.60 0.00 0 -22049 1988 1983 1980 1975 1972 1983 1975 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 0.73 0.00 0.00 3225 20240911 -38.45 1977 20241120 0.40 3225 -38.45 20240911 1977 0.40 20241120 3225 -38.45 20240911 1977 0.40 20241120 0.00 N 482680 100 8 억 0 N N 0 N 00 N
8 20241121 101346 57 100.00 KOSDAQ 금융 N N N N N 1985 6 2 0.30 66954539 33803 36.12 1981 1985 1978 2570 1386 1979 1980.73 0.00 0 -6631 1988 1983 1980 1975 1972 1983 1975 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 0.41 0.00 0.00 3225 20240911 -38.45 1977 20241120 0.40 3225 -38.45 20240911 1977 0.40 20241120 3225 -38.45 20240911 1977 0.40 20241120 0.00 N 482680 100 8 억 0 N N 0 N 00 N
9 20241121 091344 57 100.00 KOSDAQ 금융 N N N N N 1982 3 2 0.15 10596940 5349 5.72 1981 1983 1981 2570 1386 1979 1981.11 0.00 0 48 1988 1983 1980 1975 1972 1983 1975 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 0.07 0.00 0.00 3225 20240911 -38.54 1977 20241120 0.25 3225 -38.54 20240911 1977 0.25 20241120 3225 -38.54 20240911 1977 0.25 20241120 0.00 N 482680 100 8 억 0 N N 0 N 00 N
10 20241120 161332 57 100.00 KOSDAQ 신저가 금융 N N N N N 1979 -1 5 -0.05 185128896 93566 130.80 1979 1985 1977 2570 1386 1980 1978.59 0.00 0 1852 1986 1983 1981 1978 1976 1982 1977 8 590 100 1380 1 1 8215000 163 0.00 0.00 12 1.14 0.00 0.00 3225 20240911 -38.64 1977 20241120 0.10 3225 -38.64 20240911 1977 0.10 20241120 3225 -38.64 20240911 1977 0.10 20241120 0.00 N 482680 100 8 억 0 N N 0 N 00 N
11 20241120 151351 57 100.00 KOSDAQ 신저가 금융 N N N N N 1978 -2 5 -0.10 184715294 93357 130.51 1979 1985 1977 2570 1386 1980 1978.59 0.00 0 1852 1986 1983 1981 1978 1976 1982 1977 8 590 100 1380 1 1 8215000 162 0.00 0.00 12 1.14 0.00 0.00 3225 20240911 -38.67 1977 20241120 0.05 3225 -38.67 20240911 1977 0.05 20241120 3225 -38.67 20240911 1977 0.05 20241120 0.00 N 482680 100 8 억 0 N N 0 N 00 N
12 20241120 141354 57 100.00 KOSDAQ 신저가 금융 N N N N N 1979 -1 5 -0.05 145759732 73663 102.98 1979 1985 1977 2570 1386 1980 1978.74 0.00 0 1852 1986 1983 1981 1978 1976 1982 1977 8 590 100 1380 1 1 8215000 163 0.00 0.00 12 0.90 0.00 0.00 3225 20240911 -38.64 1977 20241120 0.10 3225 -38.64 20240911 1977 0.10 20241120 3225 -38.64 20240911 1977 0.10 20241120 0.00 N 482680 100 8 억 0 N N 0 N 00 N