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
034810/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
20241121,160418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,-10,5,-0.17,204185560,34012,122.74,5970,6110,5860,7770,4190,5980,6003.35,0.87,0,-5313,6126,6052,5986,5912,5846,6020,5880,163,1790,500,4300,10,1,32556857,1944,-6.79,0.26,12,0.10,-879.00,22826.00,8830,20231211,-32.39,5710,20241115,4.55,8430,-29.18,20240223,5710,4.55,20241115,8830,-32.39,20231211,5710,4.55,20241115,0.95,N,034810,500,162 억,,282231,N,N,0,N,00,N
20241121,150426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,10,2,0.17,198473350,33056,119.29,5970,6110,5860,7770,4190,5980,6004.16,0.87,0,-4692,6126,6052,5986,5912,5846,6020,5880,163,1790,500,4300,10,1,32556857,1950,-6.81,0.26,12,0.10,-879.00,22826.00,8830,20231211,-32.16,5710,20241115,4.90,8430,-28.94,20240223,5710,4.90,20241115,8830,-32.16,20231211,5710,4.90,20241115,0.95,N,034810,500,162 억,,282231,N,N,0,N,00,N
20241121,140426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,30,2,0.50,187678640,31252,112.78,5970,6110,5860,7770,4190,5980,6005.33,0.87,0,-4393,6126,6052,5986,5912,5846,6020,5880,163,1790,500,4300,10,1,32556857,1957,-6.84,0.26,12,0.10,-879.00,22826.00,8830,20231211,-31.94,5710,20241115,5.25,8430,-28.71,20240223,5710,5.25,20241115,8830,-31.94,20231211,5710,5.25,20241115,0.95,N,034810,500,162 억,,282231,N,N,0,N,00,N
20241121,130422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6040,60,2,1.00,173713960,28929,104.40,5970,6110,5860,7770,4190,5980,6004.84,0.87,0,-4888,6126,6052,5986,5912,5846,6020,5880,163,1790,500,4300,10,1,32556857,1966,-6.87,0.26,12,0.09,-879.00,22826.00,8830,20231211,-31.60,5710,20241115,5.78,8430,-28.35,20240223,5710,5.78,20241115,8830,-31.60,20231211,5710,5.78,20241115,0.95,N,034810,500,162 억,,282231,N,N,0,N,00,N
20241121,120422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,0,3,0.00,41303730,6968,25.15,5970,5980,5860,7770,4190,5980,5927.63,0.87,0,-940,6126,6052,5986,5912,5846,6020,5880,163,1790,500,4300,10,1,32556857,1947,-6.80,0.26,12,0.02,-879.00,22826.00,8830,20231211,-32.28,5710,20241115,4.73,8430,-29.06,20240223,5710,4.73,20241115,8830,-32.28,20231211,5710,4.73,20241115,0.95,N,034810,500,162 억,,282231,N,N,0,N,00,N
20241121,110421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-30,5,-0.50,36669630,6191,22.34,5970,5980,5860,7770,4190,5980,5923.05,0.87,0,-503,6126,6052,5986,5912,5846,6020,5880,163,1790,500,4300,10,1,32556857,1937,-6.77,0.26,12,0.02,-879.00,22826.00,8830,20231211,-32.62,5710,20241115,4.20,8430,-29.42,20240223,5710,4.20,20241115,8830,-32.62,20231211,5710,4.20,20241115,0.95,N,034810,500,162 억,,282231,N,N,0,N,00,N
20241121,100425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,-20,5,-0.33,28800060,4869,17.57,5970,5980,5860,7770,4190,5980,5914.98,0.87,0,-290,6126,6052,5986,5912,5846,6020,5880,163,1790,500,4300,10,1,32556857,1940,-6.78,0.26,12,0.01,-879.00,22826.00,8830,20231211,-32.50,5710,20241115,4.38,8430,-29.30,20240223,5710,4.38,20241115,8830,-32.50,20231211,5710,4.38,20241115,0.95,N,034810,500,162 억,,282231,N,N,0,N,00,N
20241121,090423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-30,5,-0.50,589770,99,0.36,5970,5970,5950,7770,4190,5980,5957.27,0.87,0,-4,6126,6052,5986,5912,5846,6020,5880,163,1790,500,4300,10,1,32556857,1937,-6.77,0.26,12,0.00,-879.00,22826.00,8830,20231211,-32.62,5710,20241115,4.20,8430,-29.42,20240223,5710,4.20,20241115,8830,-32.62,20231211,5710,4.20,20241115,0.95,N,034810,500,162 억,,282231,N,N,0,N,00,N
20241120,160420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,-60,5,-0.99,165521680,27680,189.30,6010,6060,5920,7850,4230,6040,5979.83,0.86,0,3587,6113,6076,6023,5986,5933,6095,6005,163,1810,500,4340,10,1,32556857,1947,-6.80,0.26,12,0.09,-879.00,22826.00,8830,20231211,-32.28,5710,20241115,4.73,8430,-29.06,20240223,5710,4.73,20241115,8830,-32.28,20231211,5710,4.73,20241115,0.99,N,034810,500,162 억,,280426,N,N,0,N,00,N
20241120,150427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,-40,5,-0.66,138366380,23122,158.13,6010,6060,5930,7850,4230,6040,5984.19,0.86,0,3225,6113,6076,6023,5986,5933,6095,6005,163,1810,500,4340,10,1,32556857,1953,-6.83,0.26,12,0.07,-879.00,22826.00,8830,20231211,-32.05,5710,20241115,5.08,8430,-28.83,20240223,5710,5.08,20241115,8830,-32.05,20231211,5710,5.08,20241115,0.99,N,034810,500,162 억,,280426,N,N,0,N,00,N
20241120,140427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,-20,5,-0.33,78936360,13167,90.05,6010,6060,5930,7850,4230,6040,5995.01,0.86,0,1855,6113,6076,6023,5986,5933,6095,6005,163,1810,500,4340,10,1,32556857,1960,-6.85,0.26,12,0.04,-879.00,22826.00,8830,20231211,-31.82,5710,20241115,5.43,8430,-28.59,20240223,5710,5.43,20241115,8830,-31.82,20231211,5710,5.43,20241115,0.99,N,034810,500,162 억,,280426,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 160418 57 100.00 KOSDAQ 금융 N N N N N 5970 -10 5 -0.17 204185560 34012 122.74 5970 6110 5860 7770 4190 5980 6003.35 0.87 0 -5313 6126 6052 5986 5912 5846 6020 5880 163 1790 500 4300 10 1 32556857 1944 -6.79 0.26 12 0.10 -879.00 22826.00 8830 20231211 -32.39 5710 20241115 4.55 8430 -29.18 20240223 5710 4.55 20241115 8830 -32.39 20231211 5710 4.55 20241115 0.95 N 034810 500 162 억 282231 N N 0 N 00 N
3 20241121 150426 57 100.00 KOSDAQ 금융 N N N N N 5990 10 2 0.17 198473350 33056 119.29 5970 6110 5860 7770 4190 5980 6004.16 0.87 0 -4692 6126 6052 5986 5912 5846 6020 5880 163 1790 500 4300 10 1 32556857 1950 -6.81 0.26 12 0.10 -879.00 22826.00 8830 20231211 -32.16 5710 20241115 4.90 8430 -28.94 20240223 5710 4.90 20241115 8830 -32.16 20231211 5710 4.90 20241115 0.95 N 034810 500 162 억 282231 N N 0 N 00 N
4 20241121 140426 57 100.00 KOSDAQ 금융 N N N N N 6010 30 2 0.50 187678640 31252 112.78 5970 6110 5860 7770 4190 5980 6005.33 0.87 0 -4393 6126 6052 5986 5912 5846 6020 5880 163 1790 500 4300 10 1 32556857 1957 -6.84 0.26 12 0.10 -879.00 22826.00 8830 20231211 -31.94 5710 20241115 5.25 8430 -28.71 20240223 5710 5.25 20241115 8830 -31.94 20231211 5710 5.25 20241115 0.95 N 034810 500 162 억 282231 N N 0 N 00 N
5 20241121 130422 57 100.00 KOSDAQ 금융 N N N N N 6040 60 2 1.00 173713960 28929 104.40 5970 6110 5860 7770 4190 5980 6004.84 0.87 0 -4888 6126 6052 5986 5912 5846 6020 5880 163 1790 500 4300 10 1 32556857 1966 -6.87 0.26 12 0.09 -879.00 22826.00 8830 20231211 -31.60 5710 20241115 5.78 8430 -28.35 20240223 5710 5.78 20241115 8830 -31.60 20231211 5710 5.78 20241115 0.95 N 034810 500 162 억 282231 N N 0 N 00 N
6 20241121 120422 57 100.00 KOSDAQ 금융 N N N N N 5980 0 3 0.00 41303730 6968 25.15 5970 5980 5860 7770 4190 5980 5927.63 0.87 0 -940 6126 6052 5986 5912 5846 6020 5880 163 1790 500 4300 10 1 32556857 1947 -6.80 0.26 12 0.02 -879.00 22826.00 8830 20231211 -32.28 5710 20241115 4.73 8430 -29.06 20240223 5710 4.73 20241115 8830 -32.28 20231211 5710 4.73 20241115 0.95 N 034810 500 162 억 282231 N N 0 N 00 N
7 20241121 110421 57 100.00 KOSDAQ 금융 N N N N N 5950 -30 5 -0.50 36669630 6191 22.34 5970 5980 5860 7770 4190 5980 5923.05 0.87 0 -503 6126 6052 5986 5912 5846 6020 5880 163 1790 500 4300 10 1 32556857 1937 -6.77 0.26 12 0.02 -879.00 22826.00 8830 20231211 -32.62 5710 20241115 4.20 8430 -29.42 20240223 5710 4.20 20241115 8830 -32.62 20231211 5710 4.20 20241115 0.95 N 034810 500 162 억 282231 N N 0 N 00 N
8 20241121 100425 57 100.00 KOSDAQ 금융 N N N N N 5960 -20 5 -0.33 28800060 4869 17.57 5970 5980 5860 7770 4190 5980 5914.98 0.87 0 -290 6126 6052 5986 5912 5846 6020 5880 163 1790 500 4300 10 1 32556857 1940 -6.78 0.26 12 0.01 -879.00 22826.00 8830 20231211 -32.50 5710 20241115 4.38 8430 -29.30 20240223 5710 4.38 20241115 8830 -32.50 20231211 5710 4.38 20241115 0.95 N 034810 500 162 억 282231 N N 0 N 00 N
9 20241121 090423 57 100.00 KOSDAQ 금융 N N N N N 5950 -30 5 -0.50 589770 99 0.36 5970 5970 5950 7770 4190 5980 5957.27 0.87 0 -4 6126 6052 5986 5912 5846 6020 5880 163 1790 500 4300 10 1 32556857 1937 -6.77 0.26 12 0.00 -879.00 22826.00 8830 20231211 -32.62 5710 20241115 4.20 8430 -29.42 20240223 5710 4.20 20241115 8830 -32.62 20231211 5710 4.20 20241115 0.95 N 034810 500 162 억 282231 N N 0 N 00 N
10 20241120 160420 57 100.00 KOSDAQ 금융 N N N N N 5980 -60 5 -0.99 165521680 27680 189.30 6010 6060 5920 7850 4230 6040 5979.83 0.86 0 3587 6113 6076 6023 5986 5933 6095 6005 163 1810 500 4340 10 1 32556857 1947 -6.80 0.26 12 0.09 -879.00 22826.00 8830 20231211 -32.28 5710 20241115 4.73 8430 -29.06 20240223 5710 4.73 20241115 8830 -32.28 20231211 5710 4.73 20241115 0.99 N 034810 500 162 억 280426 N N 0 N 00 N
11 20241120 150427 57 100.00 KOSDAQ 금융 N N N N N 6000 -40 5 -0.66 138366380 23122 158.13 6010 6060 5930 7850 4230 6040 5984.19 0.86 0 3225 6113 6076 6023 5986 5933 6095 6005 163 1810 500 4340 10 1 32556857 1953 -6.83 0.26 12 0.07 -879.00 22826.00 8830 20231211 -32.05 5710 20241115 5.08 8430 -28.83 20240223 5710 5.08 20241115 8830 -32.05 20231211 5710 5.08 20241115 0.99 N 034810 500 162 억 280426 N N 0 N 00 N
12 20241120 140427 57 100.00 KOSDAQ 금융 N N N N N 6020 -20 5 -0.33 78936360 13167 90.05 6010 6060 5930 7850 4230 6040 5995.01 0.86 0 1855 6113 6076 6023 5986 5933 6095 6005 163 1810 500 4340 10 1 32556857 1960 -6.85 0.26 12 0.04 -879.00 22826.00 8830 20231211 -31.82 5710 20241115 5.43 8430 -28.59 20240223 5710 5.43 20241115 8830 -31.82 20231211 5710 5.43 20241115 0.99 N 034810 500 162 억 280426 N N 0 N 00 N