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
021080/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
20241121,160334,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2430,15,2,0.62,601987745,244716,188.73,2445,2510,2410,3135,1695,2415,2460.02,6.51,0,15147,2531,2472,2436,2377,2341,2455,2360,240,720,500,1730,5,1,48000000,1166,5.81,0.63,12,0.51,418.00,3851.00,3930,20240103,-38.17,2055,20240806,18.25,3930,-38.17,20240103,2055,18.25,20240806,3930,-38.17,20240103,2055,18.25,20240806,3.33,N,021080,500,240 억,,3124668,N,N,0,N,00,N
20241121,150340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2435,20,2,0.83,528374495,214400,165.35,2445,2510,2420,3135,1695,2415,2464.51,6.51,0,1596,2531,2472,2436,2377,2341,2455,2360,240,720,500,1730,5,1,48000000,1169,5.83,0.63,12,0.45,418.00,3851.00,3930,20240103,-38.04,2055,20240806,18.49,3930,-38.04,20240103,2055,18.49,20240806,3930,-38.04,20240103,2055,18.49,20240806,3.33,N,021080,500,240 억,,3124668,N,N,0,N,00,N
20241121,140340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2480,65,2,2.69,438022670,177549,136.93,2445,2510,2420,3135,1695,2415,2467.16,6.51,0,-2649,2531,2472,2436,2377,2341,2455,2360,240,720,500,1730,5,1,48000000,1190,5.93,0.64,12,0.37,418.00,3851.00,3930,20240103,-36.90,2055,20240806,20.68,3930,-36.90,20240103,2055,20.68,20240806,3930,-36.90,20240103,2055,20.68,20240806,3.33,N,021080,500,240 억,,3124668,N,N,0,N,00,N
20241121,130337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2465,50,2,2.07,314195470,127697,98.48,2445,2495,2420,3135,1695,2415,2460.60,6.51,0,3208,2531,2472,2436,2377,2341,2455,2360,240,720,500,1730,5,1,48000000,1183,5.90,0.64,12,0.27,418.00,3851.00,3930,20240103,-37.28,2055,20240806,19.95,3930,-37.28,20240103,2055,19.95,20240806,3930,-37.28,20240103,2055,19.95,20240806,3.33,N,021080,500,240 억,,3124668,N,N,0,N,00,N
20241121,120337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2430,15,2,0.62,288160050,117079,90.29,2445,2495,2420,3135,1695,2415,2461.38,6.51,0,971,2531,2472,2436,2377,2341,2455,2360,240,720,500,1730,5,1,48000000,1166,5.81,0.63,12,0.24,418.00,3851.00,3930,20240103,-38.17,2055,20240806,18.25,3930,-38.17,20240103,2055,18.25,20240806,3930,-38.17,20240103,2055,18.25,20240806,3.33,N,021080,500,240 억,,3124668,N,N,0,N,00,N
20241121,110336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2465,50,2,2.07,250755695,101754,78.47,2445,2495,2420,3135,1695,2415,2464.50,6.51,0,-2718,2531,2472,2436,2377,2341,2455,2360,240,720,500,1730,5,1,48000000,1183,5.90,0.64,12,0.21,418.00,3851.00,3930,20240103,-37.28,2055,20240806,19.95,3930,-37.28,20240103,2055,19.95,20240806,3930,-37.28,20240103,2055,19.95,20240806,3.33,N,021080,500,240 억,,3124668,N,N,0,N,00,N
20241121,100339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2460,45,2,1.86,212869990,86327,66.58,2445,2495,2420,3135,1695,2415,2466.06,6.51,0,-259,2531,2472,2436,2377,2341,2455,2360,240,720,500,1730,5,1,48000000,1181,5.89,0.64,12,0.18,418.00,3851.00,3930,20240103,-37.40,2055,20240806,19.71,3930,-37.40,20240103,2055,19.71,20240806,3930,-37.40,20240103,2055,19.71,20240806,3.33,N,021080,500,240 억,,3124668,N,N,0,N,00,N
20241121,090337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2430,15,2,0.62,8995635,3696,2.85,2445,2445,2425,3135,1695,2415,2435.86,6.51,0,-451,2531,2472,2436,2377,2341,2455,2360,240,720,500,1730,5,1,48000000,1166,5.81,0.63,12,0.01,418.00,3851.00,3930,20240103,-38.17,2055,20240806,18.25,3930,-38.17,20240103,2055,18.25,20240806,3930,-38.17,20240103,2055,18.25,20240806,3.33,N,021080,500,240 억,,3124668,N,N,0,N,00,N
20241120,160335,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2415,-45,5,-1.83,312714910,128938,91.05,2460,2495,2400,3195,1725,2460,2425.32,6.54,0,-13431,2520,2490,2450,2420,2380,2505,2435,240,735,500,1770,5,1,48000000,1159,5.78,0.63,12,0.27,418.00,3851.00,3930,20240103,-38.55,2055,20240806,17.52,3930,-38.55,20240103,2055,17.52,20240806,3930,-38.55,20240103,2055,17.52,20240806,3.36,N,021080,500,240 억,,3137996,N,N,0,N,00,N
20241120,150341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2420,-40,5,-1.63,288772730,119032,84.05,2460,2495,2400,3195,1725,2460,2425.99,6.54,0,-12411,2520,2490,2450,2420,2380,2505,2435,240,735,500,1770,5,1,48000000,1162,5.79,0.63,12,0.25,418.00,3851.00,3930,20240103,-38.42,2055,20240806,17.76,3930,-38.42,20240103,2055,17.76,20240806,3930,-38.42,20240103,2055,17.76,20240806,3.36,N,021080,500,240 억,,3137996,N,N,0,N,00,N
20241120,140341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2405,-55,5,-2.24,239281815,98507,69.56,2460,2495,2400,3195,1725,2460,2429.06,6.54,0,-11113,2520,2490,2450,2420,2380,2505,2435,240,735,500,1770,5,1,48000000,1154,5.75,0.62,12,0.21,418.00,3851.00,3930,20240103,-38.80,2055,20240806,17.03,3930,-38.80,20240103,2055,17.03,20240806,3930,-38.80,20240103,2055,17.03,20240806,3.36,N,021080,500,240 억,,3137996,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 160334 55 60.00 KOSDAQ 금융 N N N Y 60 N 2430 15 2 0.62 601987745 244716 188.73 2445 2510 2410 3135 1695 2415 2460.02 6.51 0 15147 2531 2472 2436 2377 2341 2455 2360 240 720 500 1730 5 1 48000000 1166 5.81 0.63 12 0.51 418.00 3851.00 3930 20240103 -38.17 2055 20240806 18.25 3930 -38.17 20240103 2055 18.25 20240806 3930 -38.17 20240103 2055 18.25 20240806 3.33 N 021080 500 240 억 3124668 N N 0 N 00 N
3 20241121 150340 55 60.00 KOSDAQ 금융 N N N Y 60 N 2435 20 2 0.83 528374495 214400 165.35 2445 2510 2420 3135 1695 2415 2464.51 6.51 0 1596 2531 2472 2436 2377 2341 2455 2360 240 720 500 1730 5 1 48000000 1169 5.83 0.63 12 0.45 418.00 3851.00 3930 20240103 -38.04 2055 20240806 18.49 3930 -38.04 20240103 2055 18.49 20240806 3930 -38.04 20240103 2055 18.49 20240806 3.33 N 021080 500 240 억 3124668 N N 0 N 00 N
4 20241121 140340 55 60.00 KOSDAQ 금융 N N N Y 60 N 2480 65 2 2.69 438022670 177549 136.93 2445 2510 2420 3135 1695 2415 2467.16 6.51 0 -2649 2531 2472 2436 2377 2341 2455 2360 240 720 500 1730 5 1 48000000 1190 5.93 0.64 12 0.37 418.00 3851.00 3930 20240103 -36.90 2055 20240806 20.68 3930 -36.90 20240103 2055 20.68 20240806 3930 -36.90 20240103 2055 20.68 20240806 3.33 N 021080 500 240 억 3124668 N N 0 N 00 N
5 20241121 130337 55 60.00 KOSDAQ 금융 N N N Y 60 N 2465 50 2 2.07 314195470 127697 98.48 2445 2495 2420 3135 1695 2415 2460.60 6.51 0 3208 2531 2472 2436 2377 2341 2455 2360 240 720 500 1730 5 1 48000000 1183 5.90 0.64 12 0.27 418.00 3851.00 3930 20240103 -37.28 2055 20240806 19.95 3930 -37.28 20240103 2055 19.95 20240806 3930 -37.28 20240103 2055 19.95 20240806 3.33 N 021080 500 240 억 3124668 N N 0 N 00 N
6 20241121 120337 55 60.00 KOSDAQ 금융 N N N Y 60 N 2430 15 2 0.62 288160050 117079 90.29 2445 2495 2420 3135 1695 2415 2461.38 6.51 0 971 2531 2472 2436 2377 2341 2455 2360 240 720 500 1730 5 1 48000000 1166 5.81 0.63 12 0.24 418.00 3851.00 3930 20240103 -38.17 2055 20240806 18.25 3930 -38.17 20240103 2055 18.25 20240806 3930 -38.17 20240103 2055 18.25 20240806 3.33 N 021080 500 240 억 3124668 N N 0 N 00 N
7 20241121 110336 55 60.00 KOSDAQ 금융 N N N Y 60 N 2465 50 2 2.07 250755695 101754 78.47 2445 2495 2420 3135 1695 2415 2464.50 6.51 0 -2718 2531 2472 2436 2377 2341 2455 2360 240 720 500 1730 5 1 48000000 1183 5.90 0.64 12 0.21 418.00 3851.00 3930 20240103 -37.28 2055 20240806 19.95 3930 -37.28 20240103 2055 19.95 20240806 3930 -37.28 20240103 2055 19.95 20240806 3.33 N 021080 500 240 억 3124668 N N 0 N 00 N
8 20241121 100339 55 60.00 KOSDAQ 금융 N N N Y 60 N 2460 45 2 1.86 212869990 86327 66.58 2445 2495 2420 3135 1695 2415 2466.06 6.51 0 -259 2531 2472 2436 2377 2341 2455 2360 240 720 500 1730 5 1 48000000 1181 5.89 0.64 12 0.18 418.00 3851.00 3930 20240103 -37.40 2055 20240806 19.71 3930 -37.40 20240103 2055 19.71 20240806 3930 -37.40 20240103 2055 19.71 20240806 3.33 N 021080 500 240 억 3124668 N N 0 N 00 N
9 20241121 090337 55 60.00 KOSDAQ 금융 N N N Y 60 N 2430 15 2 0.62 8995635 3696 2.85 2445 2445 2425 3135 1695 2415 2435.86 6.51 0 -451 2531 2472 2436 2377 2341 2455 2360 240 720 500 1730 5 1 48000000 1166 5.81 0.63 12 0.01 418.00 3851.00 3930 20240103 -38.17 2055 20240806 18.25 3930 -38.17 20240103 2055 18.25 20240806 3930 -38.17 20240103 2055 18.25 20240806 3.33 N 021080 500 240 억 3124668 N N 0 N 00 N
10 20241120 160335 55 60.00 KOSDAQ 금융 N N N Y 60 N 2415 -45 5 -1.83 312714910 128938 91.05 2460 2495 2400 3195 1725 2460 2425.32 6.54 0 -13431 2520 2490 2450 2420 2380 2505 2435 240 735 500 1770 5 1 48000000 1159 5.78 0.63 12 0.27 418.00 3851.00 3930 20240103 -38.55 2055 20240806 17.52 3930 -38.55 20240103 2055 17.52 20240806 3930 -38.55 20240103 2055 17.52 20240806 3.36 N 021080 500 240 억 3137996 N N 0 N 00 N
11 20241120 150341 55 60.00 KOSDAQ 금융 N N N Y 60 N 2420 -40 5 -1.63 288772730 119032 84.05 2460 2495 2400 3195 1725 2460 2425.99 6.54 0 -12411 2520 2490 2450 2420 2380 2505 2435 240 735 500 1770 5 1 48000000 1162 5.79 0.63 12 0.25 418.00 3851.00 3930 20240103 -38.42 2055 20240806 17.76 3930 -38.42 20240103 2055 17.76 20240806 3930 -38.42 20240103 2055 17.76 20240806 3.36 N 021080 500 240 억 3137996 N N 0 N 00 N
12 20241120 140341 55 60.00 KOSDAQ 금융 N N N Y 60 N 2405 -55 5 -2.24 239281815 98507 69.56 2460 2495 2400 3195 1725 2460 2429.06 6.54 0 -11113 2520 2490 2450 2420 2380 2505 2435 240 735 500 1770 5 1 48000000 1154 5.75 0.62 12 0.21 418.00 3851.00 3930 20240103 -38.80 2055 20240806 17.03 3930 -38.80 20240103 2055 17.03 20240806 3930 -38.80 20240103 2055 17.03 20240806 3.36 N 021080 500 240 억 3137996 N N 0 N 00 N