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
486630/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,2000,-5,5,-0.25,37480688,18742,47.06,2005,2005,1997,2605,1405,2005,1999.82,0.35,0,1626,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.35,0.00,0.00,3085,20240925,-35.17,1996,20240926,0.20,3085,-35.17,20240925,1996,0.20,20240926,3085,-35.17,20240925,1996,0.20,20240926,0.00,N,486630,100,5 억,,18691,N,N,0,N,00,N
20241121,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,37184688,18594,46.69,2005,2005,1997,2605,1405,2005,1999.82,0.35,0,1606,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,1,1,5310000,106,0.00,0.00,12,0.35,0.00,0.00,3085,20240925,-35.20,1996,20240926,0.15,3085,-35.20,20240925,1996,0.15,20240926,3085,-35.20,20240925,1996,0.15,20240926,0.00,N,486630,100,5 억,,18691,N,N,0,N,00,N
20241121,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,31911488,15957,40.07,2005,2005,1997,2605,1405,2005,1999.84,0.35,0,1206,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.30,0.00,0.00,3085,20240925,-35.17,1996,20240926,0.20,3085,-35.17,20240925,1996,0.20,20240926,3085,-35.17,20240925,1996,0.20,20240926,0.00,N,486630,100,5 억,,18691,N,N,0,N,00,N
20241121,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,28463980,14233,35.74,2005,2005,1997,2605,1405,2005,1999.86,0.35,0,866,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.27,0.00,0.00,3085,20240925,-35.17,1996,20240926,0.20,3085,-35.17,20240925,1996,0.20,20240926,3085,-35.17,20240925,1996,0.20,20240926,0.00,N,486630,100,5 억,,18691,N,N,0,N,00,N
20241121,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,26823980,13413,33.68,2005,2005,1997,2605,1405,2005,1999.85,0.35,0,486,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.25,0.00,0.00,3085,20240925,-35.17,1996,20240926,0.20,3085,-35.17,20240925,1996,0.20,20240926,3085,-35.17,20240925,1996,0.20,20240926,0.00,N,486630,100,5 억,,18691,N,N,0,N,00,N
20241121,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,24734029,12368,31.05,2005,2005,1997,2605,1405,2005,1999.84,0.35,0,146,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.23,0.00,0.00,3085,20240925,-35.17,1996,20240926,0.20,3085,-35.17,20240925,1996,0.20,20240926,3085,-35.17,20240925,1996,0.20,20240926,0.00,N,486630,100,5 억,,18691,N,N,0,N,00,N
20241121,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,17917711,8959,22.49,2005,2005,1997,2605,1405,2005,1999.97,0.35,0,-214,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.17,0.00,0.00,3085,20240925,-35.17,1996,20240926,0.20,3085,-35.17,20240925,1996,0.20,20240926,3085,-35.17,20240925,1996,0.20,20240926,0.00,N,486630,100,5 억,,18691,N,N,0,N,00,N
20241121,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,206515,103,0.26,2005,2005,2005,2605,1405,2005,2005.00,0.35,0,0,2028,2016,2008,1996,1988,2012,1992,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-35.01,1996,20240926,0.45,3085,-35.01,20240925,1996,0.45,20240926,3085,-35.01,20240925,1996,0.45,20240926,0.00,N,486630,100,5 억,,18691,N,N,0,N,00,N
20241120,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,79905845,39827,92.40,2015,2020,2000,2625,1415,2020,2006.32,0.37,0,-718,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5310000,106,0.00,0.00,12,0.75,0.00,0.00,3085,20240925,-35.01,1996,20240926,0.45,3085,-35.01,20240925,1996,0.45,20240926,3085,-35.01,20240925,1996,0.45,20240926,0.00,N,486630,100,5 억,,19409,N,N,0,N,00,N
20241120,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,79887835,39818,92.38,2015,2020,2000,2625,1415,2020,2006.32,0.37,0,-718,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5310000,106,0.00,0.00,12,0.75,0.00,0.00,3085,20240925,-35.01,1996,20240926,0.45,3085,-35.01,20240925,1996,0.45,20240926,3085,-35.01,20240925,1996,0.45,20240926,0.00,N,486630,100,5 억,,19409,N,N,0,N,00,N
20241120,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-20,5,-0.99,79643735,39696,92.10,2015,2020,2000,2625,1415,2020,2006.34,0.37,0,-718,2026,2022,2016,2012,2006,2025,2015,5,605,100,1410,5,1,5310000,106,0.00,0.00,12,0.75,0.00,0.00,3085,20240925,-35.17,1996,20240926,0.20,3085,-35.17,20240925,1996,0.20,20240926,3085,-35.17,20240925,1996,0.20,20240926,0.00,N,486630,100,5 억,,19409,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 2000 -5 5 -0.25 37480688 18742 47.06 2005 2005 1997 2605 1405 2005 1999.82 0.35 0 1626 2028 2016 2008 1996 1988 2012 1992 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.35 0.00 0.00 3085 20240925 -35.17 1996 20240926 0.20 3085 -35.17 20240925 1996 0.20 20240926 3085 -35.17 20240925 1996 0.20 20240926 0.00 N 486630 100 5 억 18691 N N 0 N 00 N
3 20241121 151352 57 100.00 KOSDAQ 금융 N N N N N 1999 -6 5 -0.30 37184688 18594 46.69 2005 2005 1997 2605 1405 2005 1999.82 0.35 0 1606 2028 2016 2008 1996 1988 2012 1992 5 600 100 1400 1 1 5310000 106 0.00 0.00 12 0.35 0.00 0.00 3085 20240925 -35.20 1996 20240926 0.15 3085 -35.20 20240925 1996 0.15 20240926 3085 -35.20 20240925 1996 0.15 20240926 0.00 N 486630 100 5 억 18691 N N 0 N 00 N
4 20241121 141349 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 31911488 15957 40.07 2005 2005 1997 2605 1405 2005 1999.84 0.35 0 1206 2028 2016 2008 1996 1988 2012 1992 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.30 0.00 0.00 3085 20240925 -35.17 1996 20240926 0.20 3085 -35.17 20240925 1996 0.20 20240926 3085 -35.17 20240925 1996 0.20 20240926 0.00 N 486630 100 5 억 18691 N N 0 N 00 N
5 20241121 131340 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 28463980 14233 35.74 2005 2005 1997 2605 1405 2005 1999.86 0.35 0 866 2028 2016 2008 1996 1988 2012 1992 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.27 0.00 0.00 3085 20240925 -35.17 1996 20240926 0.20 3085 -35.17 20240925 1996 0.20 20240926 3085 -35.17 20240925 1996 0.20 20240926 0.00 N 486630 100 5 억 18691 N N 0 N 00 N
6 20241121 121344 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 26823980 13413 33.68 2005 2005 1997 2605 1405 2005 1999.85 0.35 0 486 2028 2016 2008 1996 1988 2012 1992 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.25 0.00 0.00 3085 20240925 -35.17 1996 20240926 0.20 3085 -35.17 20240925 1996 0.20 20240926 3085 -35.17 20240925 1996 0.20 20240926 0.00 N 486630 100 5 억 18691 N N 0 N 00 N
7 20241121 111347 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 24734029 12368 31.05 2005 2005 1997 2605 1405 2005 1999.84 0.35 0 146 2028 2016 2008 1996 1988 2012 1992 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.23 0.00 0.00 3085 20240925 -35.17 1996 20240926 0.20 3085 -35.17 20240925 1996 0.20 20240926 3085 -35.17 20240925 1996 0.20 20240926 0.00 N 486630 100 5 억 18691 N N 0 N 00 N
8 20241121 101347 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 17917711 8959 22.49 2005 2005 1997 2605 1405 2005 1999.97 0.35 0 -214 2028 2016 2008 1996 1988 2012 1992 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.17 0.00 0.00 3085 20240925 -35.17 1996 20240926 0.20 3085 -35.17 20240925 1996 0.20 20240926 3085 -35.17 20240925 1996 0.20 20240926 0.00 N 486630 100 5 억 18691 N N 0 N 00 N
9 20241121 091345 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 206515 103 0.26 2005 2005 2005 2605 1405 2005 2005.00 0.35 0 0 2028 2016 2008 1996 1988 2012 1992 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.00 0.00 0.00 3085 20240925 -35.01 1996 20240926 0.45 3085 -35.01 20240925 1996 0.45 20240926 3085 -35.01 20240925 1996 0.45 20240926 0.00 N 486630 100 5 억 18691 N N 0 N 00 N
10 20241120 161332 57 100.00 KOSDAQ 금융 N N N N N 2005 -15 5 -0.74 79905845 39827 92.40 2015 2020 2000 2625 1415 2020 2006.32 0.37 0 -718 2026 2022 2016 2012 2006 2025 2015 5 605 100 1410 5 1 5310000 106 0.00 0.00 12 0.75 0.00 0.00 3085 20240925 -35.01 1996 20240926 0.45 3085 -35.01 20240925 1996 0.45 20240926 3085 -35.01 20240925 1996 0.45 20240926 0.00 N 486630 100 5 억 19409 N N 0 N 00 N
11 20241120 151352 57 100.00 KOSDAQ 금융 N N N N N 2005 -15 5 -0.74 79887835 39818 92.38 2015 2020 2000 2625 1415 2020 2006.32 0.37 0 -718 2026 2022 2016 2012 2006 2025 2015 5 605 100 1410 5 1 5310000 106 0.00 0.00 12 0.75 0.00 0.00 3085 20240925 -35.01 1996 20240926 0.45 3085 -35.01 20240925 1996 0.45 20240926 3085 -35.01 20240925 1996 0.45 20240926 0.00 N 486630 100 5 억 19409 N N 0 N 00 N
12 20241120 141354 57 100.00 KOSDAQ 금융 N N N N N 2000 -20 5 -0.99 79643735 39696 92.10 2015 2020 2000 2625 1415 2020 2006.34 0.37 0 -718 2026 2022 2016 2012 2006 2025 2015 5 605 100 1410 5 1 5310000 106 0.00 0.00 12 0.75 0.00 0.00 3085 20240925 -35.17 1996 20240926 0.20 3085 -35.17 20240925 1996 0.20 20240926 3085 -35.17 20240925 1996 0.20 20240926 0.00 N 486630 100 5 억 19409 N N 0 N 00 N