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
053580/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
20241121,160529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6970,-10,5,-0.14,35976240,5172,87.14,6910,7010,6870,9070,4890,6980,6955.92,4.13,0,-1262,7153,7066,7013,6926,6873,7040,6900,69,2090,500,5020,10,1,13636248,950,16.96,0.88,12,0.04,411.00,7946.00,10700,20240318,-34.86,6660,20241114,4.65,10700,-34.86,20240318,6660,4.65,20241114,10700,-34.86,20240318,6660,4.65,20241114,0.65,N,053580,500,68 억,,563544,N,N,0,N,00,N
20241121,150540,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6960,-20,5,-0.29,25873060,3722,62.71,6910,7010,6870,9070,4890,6980,6951.39,4.13,0,-833,7153,7066,7013,6926,6873,7040,6900,69,2090,500,5020,10,1,13636248,949,16.93,0.88,12,0.03,411.00,7946.00,10700,20240318,-34.95,6660,20241114,4.50,10700,-34.95,20240318,6660,4.50,20241114,10700,-34.95,20240318,6660,4.50,20241114,0.65,N,053580,500,68 억,,563544,N,N,0,N,00,N
20241121,140540,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6970,-10,5,-0.14,24399740,3511,59.16,6910,7010,6870,9070,4890,6980,6949.51,4.13,0,-813,7153,7066,7013,6926,6873,7040,6900,69,2090,500,5020,10,1,13636248,950,16.96,0.88,12,0.03,411.00,7946.00,10700,20240318,-34.86,6660,20241114,4.65,10700,-34.86,20240318,6660,4.65,20241114,10700,-34.86,20240318,6660,4.65,20241114,0.65,N,053580,500,68 억,,563544,N,N,0,N,00,N
20241121,130535,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,0,3,0.00,23660830,3405,57.37,6910,7010,6870,9070,4890,6980,6948.85,4.13,0,-802,7153,7066,7013,6926,6873,7040,6900,69,2090,500,5020,10,1,13636248,952,16.98,0.88,12,0.02,411.00,7946.00,10700,20240318,-34.77,6660,20241114,4.80,10700,-34.77,20240318,6660,4.80,20241114,10700,-34.77,20240318,6660,4.80,20241114,0.65,N,053580,500,68 억,,563544,N,N,0,N,00,N
20241121,120535,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6960,-20,5,-0.29,17822890,2569,43.29,6910,7010,6870,9070,4890,6980,6937.68,4.13,0,-681,7153,7066,7013,6926,6873,7040,6900,69,2090,500,5020,10,1,13636248,949,16.93,0.88,12,0.02,411.00,7946.00,10700,20240318,-34.95,6660,20241114,4.50,10700,-34.95,20240318,6660,4.50,20241114,10700,-34.95,20240318,6660,4.50,20241114,0.65,N,053580,500,68 억,,563544,N,N,0,N,00,N
20241121,110535,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6930,-50,5,-0.72,16163600,2330,39.26,6910,7010,6870,9070,4890,6980,6937.17,4.13,0,-670,7153,7066,7013,6926,6873,7040,6900,69,2090,500,5020,10,1,13636248,945,16.86,0.87,12,0.02,411.00,7946.00,10700,20240318,-35.23,6660,20241114,4.05,10700,-35.23,20240318,6660,4.05,20241114,10700,-35.23,20240318,6660,4.05,20241114,0.65,N,053580,500,68 억,,563544,N,N,0,N,00,N
20241121,100538,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6920,-60,5,-0.86,12619920,1820,30.67,6910,7010,6870,9070,4890,6980,6934.02,4.13,0,-376,7153,7066,7013,6926,6873,7040,6900,69,2090,500,5020,10,1,13636248,944,16.84,0.87,12,0.01,411.00,7946.00,10700,20240318,-35.33,6660,20241114,3.90,10700,-35.33,20240318,6660,3.90,20241114,10700,-35.33,20240318,6660,3.90,20241114,0.65,N,053580,500,68 억,,563544,N,N,0,N,00,N
20241121,090538,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6910,-70,5,-1.00,34550,5,0.08,6910,6910,6910,9070,4890,6980,6910.00,4.13,0,0,7153,7066,7013,6926,6873,7040,6900,69,2090,500,5020,10,1,13636248,942,16.81,0.87,12,0.00,411.00,7946.00,10700,20240318,-35.42,6660,20241114,3.75,10700,-35.42,20240318,6660,3.75,20241114,10700,-35.42,20240318,6660,3.75,20241114,0.65,N,053580,500,68 억,,563544,N,N,0,N,00,N
20241120,160532,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,-110,5,-1.55,41512610,5921,74.85,7100,7100,6960,9210,4970,7090,7011.89,4.14,0,-726,7210,7150,7030,6970,6850,7180,7000,69,2120,500,5100,10,1,13636248,952,16.98,0.88,12,0.04,411.00,7946.00,10700,20240318,-34.77,6660,20241114,4.80,10700,-34.77,20240318,6660,4.80,20241114,10700,-34.77,20240318,6660,4.80,20241114,0.64,N,053580,500,68 억,,564911,N,N,0,N,00,N
20241120,150542,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7010,-80,5,-1.13,32406050,4616,58.36,7100,7100,6970,9210,4970,7090,7020.37,4.14,0,-69,7210,7150,7030,6970,6850,7180,7000,69,2120,500,5100,10,1,13636248,956,17.06,0.88,12,0.03,411.00,7946.00,10700,20240318,-34.49,6660,20241114,5.26,10700,-34.49,20240318,6660,5.26,20241114,10700,-34.49,20240318,6660,5.26,20241114,0.64,N,053580,500,68 억,,564911,N,N,0,N,00,N
20241120,140541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,-110,5,-1.55,17811480,2546,32.19,7100,7100,6970,9210,4970,7090,6995.87,4.14,0,-59,7210,7150,7030,6970,6850,7180,7000,69,2120,500,5100,10,1,13636248,952,16.98,0.88,12,0.02,411.00,7946.00,10700,20240318,-34.77,6660,20241114,4.80,10700,-34.77,20240318,6660,4.80,20241114,10700,-34.77,20240318,6660,4.80,20241114,0.64,N,053580,500,68 억,,564911,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 160529 57 100.00 KOSDAQ 금융 N N N N N 6970 -10 5 -0.14 35976240 5172 87.14 6910 7010 6870 9070 4890 6980 6955.92 4.13 0 -1262 7153 7066 7013 6926 6873 7040 6900 69 2090 500 5020 10 1 13636248 950 16.96 0.88 12 0.04 411.00 7946.00 10700 20240318 -34.86 6660 20241114 4.65 10700 -34.86 20240318 6660 4.65 20241114 10700 -34.86 20240318 6660 4.65 20241114 0.65 N 053580 500 68 억 563544 N N 0 N 00 N
3 20241121 150540 57 100.00 KOSDAQ 금융 N N N N N 6960 -20 5 -0.29 25873060 3722 62.71 6910 7010 6870 9070 4890 6980 6951.39 4.13 0 -833 7153 7066 7013 6926 6873 7040 6900 69 2090 500 5020 10 1 13636248 949 16.93 0.88 12 0.03 411.00 7946.00 10700 20240318 -34.95 6660 20241114 4.50 10700 -34.95 20240318 6660 4.50 20241114 10700 -34.95 20240318 6660 4.50 20241114 0.65 N 053580 500 68 억 563544 N N 0 N 00 N
4 20241121 140540 57 100.00 KOSDAQ 금융 N N N N N 6970 -10 5 -0.14 24399740 3511 59.16 6910 7010 6870 9070 4890 6980 6949.51 4.13 0 -813 7153 7066 7013 6926 6873 7040 6900 69 2090 500 5020 10 1 13636248 950 16.96 0.88 12 0.03 411.00 7946.00 10700 20240318 -34.86 6660 20241114 4.65 10700 -34.86 20240318 6660 4.65 20241114 10700 -34.86 20240318 6660 4.65 20241114 0.65 N 053580 500 68 억 563544 N N 0 N 00 N
5 20241121 130535 57 100.00 KOSDAQ 금융 N N N N N 6980 0 3 0.00 23660830 3405 57.37 6910 7010 6870 9070 4890 6980 6948.85 4.13 0 -802 7153 7066 7013 6926 6873 7040 6900 69 2090 500 5020 10 1 13636248 952 16.98 0.88 12 0.02 411.00 7946.00 10700 20240318 -34.77 6660 20241114 4.80 10700 -34.77 20240318 6660 4.80 20241114 10700 -34.77 20240318 6660 4.80 20241114 0.65 N 053580 500 68 억 563544 N N 0 N 00 N
6 20241121 120535 57 100.00 KOSDAQ 금융 N N N N N 6960 -20 5 -0.29 17822890 2569 43.29 6910 7010 6870 9070 4890 6980 6937.68 4.13 0 -681 7153 7066 7013 6926 6873 7040 6900 69 2090 500 5020 10 1 13636248 949 16.93 0.88 12 0.02 411.00 7946.00 10700 20240318 -34.95 6660 20241114 4.50 10700 -34.95 20240318 6660 4.50 20241114 10700 -34.95 20240318 6660 4.50 20241114 0.65 N 053580 500 68 억 563544 N N 0 N 00 N
7 20241121 110535 57 100.00 KOSDAQ 금융 N N N N N 6930 -50 5 -0.72 16163600 2330 39.26 6910 7010 6870 9070 4890 6980 6937.17 4.13 0 -670 7153 7066 7013 6926 6873 7040 6900 69 2090 500 5020 10 1 13636248 945 16.86 0.87 12 0.02 411.00 7946.00 10700 20240318 -35.23 6660 20241114 4.05 10700 -35.23 20240318 6660 4.05 20241114 10700 -35.23 20240318 6660 4.05 20241114 0.65 N 053580 500 68 억 563544 N N 0 N 00 N
8 20241121 100538 57 100.00 KOSDAQ 금융 N N N N N 6920 -60 5 -0.86 12619920 1820 30.67 6910 7010 6870 9070 4890 6980 6934.02 4.13 0 -376 7153 7066 7013 6926 6873 7040 6900 69 2090 500 5020 10 1 13636248 944 16.84 0.87 12 0.01 411.00 7946.00 10700 20240318 -35.33 6660 20241114 3.90 10700 -35.33 20240318 6660 3.90 20241114 10700 -35.33 20240318 6660 3.90 20241114 0.65 N 053580 500 68 억 563544 N N 0 N 00 N
9 20241121 090538 57 100.00 KOSDAQ 금융 N N N N N 6910 -70 5 -1.00 34550 5 0.08 6910 6910 6910 9070 4890 6980 6910.00 4.13 0 0 7153 7066 7013 6926 6873 7040 6900 69 2090 500 5020 10 1 13636248 942 16.81 0.87 12 0.00 411.00 7946.00 10700 20240318 -35.42 6660 20241114 3.75 10700 -35.42 20240318 6660 3.75 20241114 10700 -35.42 20240318 6660 3.75 20241114 0.65 N 053580 500 68 억 563544 N N 0 N 00 N
10 20241120 160532 57 100.00 KOSDAQ 금융 N N N N N 6980 -110 5 -1.55 41512610 5921 74.85 7100 7100 6960 9210 4970 7090 7011.89 4.14 0 -726 7210 7150 7030 6970 6850 7180 7000 69 2120 500 5100 10 1 13636248 952 16.98 0.88 12 0.04 411.00 7946.00 10700 20240318 -34.77 6660 20241114 4.80 10700 -34.77 20240318 6660 4.80 20241114 10700 -34.77 20240318 6660 4.80 20241114 0.64 N 053580 500 68 억 564911 N N 0 N 00 N
11 20241120 150542 57 100.00 KOSDAQ 금융 N N N N N 7010 -80 5 -1.13 32406050 4616 58.36 7100 7100 6970 9210 4970 7090 7020.37 4.14 0 -69 7210 7150 7030 6970 6850 7180 7000 69 2120 500 5100 10 1 13636248 956 17.06 0.88 12 0.03 411.00 7946.00 10700 20240318 -34.49 6660 20241114 5.26 10700 -34.49 20240318 6660 5.26 20241114 10700 -34.49 20240318 6660 5.26 20241114 0.64 N 053580 500 68 억 564911 N N 0 N 00 N
12 20241120 140541 57 100.00 KOSDAQ 금융 N N N N N 6980 -110 5 -1.55 17811480 2546 32.19 7100 7100 6970 9210 4970 7090 6995.87 4.14 0 -59 7210 7150 7030 6970 6850 7180 7000 69 2120 500 5100 10 1 13636248 952 16.98 0.88 12 0.02 411.00 7946.00 10700 20240318 -34.77 6660 20241114 4.80 10700 -34.77 20240318 6660 4.80 20241114 10700 -34.77 20240318 6660 4.80 20241114 0.64 N 053580 500 68 억 564911 N N 0 N 00 N