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
204620/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
20241121,160921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3725,-50,5,-1.32,1238786255,329531,76.10,3800,3810,3685,4905,2645,3775,3759.26,7.91,0,-62788,3958,3866,3713,3621,3468,3912,3667,306,1130,500,2640,5,1,61116035,2277,-23.58,2.33,12,0.54,-158.00,1597.00,7200,20240412,-48.26,3130,20240909,19.01,7200,-48.26,20240412,3130,19.01,20240909,7200,-48.26,20240412,3130,19.01,20240909,0.97,N,204620,500,305 억,,4831773,N,N,0,N,00,N
20241121,150939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,-15,5,-0.40,1199344350,318960,73.66,3800,3810,3685,4905,2645,3775,3760.17,7.91,0,-63101,3958,3866,3713,3621,3468,3912,3667,306,1130,500,2640,5,1,61116035,2298,-23.80,2.35,12,0.52,-158.00,1597.00,7200,20240412,-47.78,3130,20240909,20.13,7200,-47.78,20240412,3130,20.13,20240909,7200,-47.78,20240412,3130,20.13,20240909,0.97,N,204620,500,305 억,,4831773,N,N,0,N,00,N
20241121,140938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3750,-25,5,-0.66,1020663715,271248,62.64,3800,3810,3685,4905,2645,3775,3762.84,7.91,0,-53722,3958,3866,3713,3621,3468,3912,3667,306,1130,500,2640,5,1,61116035,2292,-23.73,2.35,12,0.44,-158.00,1597.00,7200,20240412,-47.92,3130,20240909,19.81,7200,-47.92,20240412,3130,19.81,20240909,7200,-47.92,20240412,3130,19.81,20240909,0.97,N,204620,500,305 억,,4831773,N,N,0,N,00,N
20241121,130931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3775,0,3,0.00,866954925,230195,53.16,3800,3810,3685,4905,2645,3775,3766.18,7.91,0,-49289,3958,3866,3713,3621,3468,3912,3667,306,1130,500,2640,5,1,61116035,2307,-23.89,2.36,12,0.38,-158.00,1597.00,7200,20240412,-47.57,3130,20240909,20.61,7200,-47.57,20240412,3130,20.61,20240909,7200,-47.57,20240412,3130,20.61,20240909,0.97,N,204620,500,305 억,,4831773,N,N,0,N,00,N
20241121,120931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,-5,5,-0.13,721226150,191541,44.23,3800,3810,3685,4905,2645,3775,3765.39,7.91,0,-47770,3958,3866,3713,3621,3468,3912,3667,306,1130,500,2640,5,1,61116035,2304,-23.86,2.36,12,0.31,-158.00,1597.00,7200,20240412,-47.64,3130,20240909,20.45,7200,-47.64,20240412,3130,20.45,20240909,7200,-47.64,20240412,3130,20.45,20240909,0.97,N,204620,500,305 억,,4831773,N,N,0,N,00,N
20241121,110934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3795,20,2,0.53,419886450,111722,25.80,3800,3810,3685,4905,2645,3775,3758.31,7.91,0,-26068,3958,3866,3713,3621,3468,3912,3667,306,1130,500,2640,5,1,61116035,2319,-24.02,2.38,12,0.18,-158.00,1597.00,7200,20240412,-47.29,3130,20240909,21.25,7200,-47.29,20240412,3130,21.25,20240909,7200,-47.29,20240412,3130,21.25,20240909,0.97,N,204620,500,305 억,,4831773,N,N,0,N,00,N
20241121,100934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3770,-5,5,-0.13,217091950,58077,13.41,3800,3810,3685,4905,2645,3775,3738.00,7.91,0,-3024,3958,3866,3713,3621,3468,3912,3667,306,1130,500,2640,5,1,61116035,2304,-23.86,2.36,12,0.10,-158.00,1597.00,7200,20240412,-47.64,3130,20240909,20.45,7200,-47.64,20240412,3130,20.45,20240909,7200,-47.64,20240412,3130,20.45,20240909,0.97,N,204620,500,305 억,,4831773,N,N,0,N,00,N
20241121,090935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3730,-45,5,-1.19,63636765,16890,3.90,3800,3810,3730,4905,2645,3775,3767.72,7.91,0,-13618,3958,3866,3713,3621,3468,3912,3667,306,1130,500,2640,5,1,61116035,2280,-23.61,2.34,12,0.03,-158.00,1597.00,7200,20240412,-48.19,3130,20240909,19.17,7200,-48.19,20240412,3130,19.17,20240909,7200,-48.19,20240412,3130,19.17,20240909,0.97,N,204620,500,305 억,,4831773,N,N,0,N,00,N
20241120,160927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3775,195,2,5.45,1609129280,431732,109.54,3560,3805,3560,4650,2510,3580,3727.07,7.62,0,164669,3690,3635,3605,3550,3520,3620,3535,306,1070,500,2500,5,1,61116035,2307,-23.89,2.36,12,0.71,-158.00,1597.00,7200,20240412,-47.57,3130,20240909,20.61,7200,-47.57,20240412,3130,20.61,20240909,7200,-47.57,20240412,3130,20.61,20240909,0.96,N,204620,500,305 억,,4658232,N,N,0,N,00,N
20241120,150939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3765,185,2,5.17,1526665000,409852,103.99,3560,3805,3560,4650,2510,3580,3724.92,7.62,0,159064,3690,3635,3605,3550,3520,3620,3535,306,1070,500,2500,5,1,61116035,2301,-23.83,2.36,12,0.67,-158.00,1597.00,7200,20240412,-47.71,3130,20240909,20.29,7200,-47.71,20240412,3130,20.29,20240909,7200,-47.71,20240412,3130,20.29,20240909,0.96,N,204620,500,305 억,,4658232,N,N,0,N,00,N
20241120,140941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,210,2,5.87,1175451645,317088,80.46,3560,3795,3560,4650,2510,3580,3707.02,7.62,0,111255,3690,3635,3605,3550,3520,3620,3535,306,1070,500,2500,5,1,61116035,2316,-23.99,2.37,12,0.52,-158.00,1597.00,7200,20240412,-47.36,3130,20240909,21.09,7200,-47.36,20240412,3130,21.09,20240909,7200,-47.36,20240412,3130,21.09,20240909,0.96,N,204620,500,305 억,,4658232,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 160921 57 100.00 KOSDAQ 금융 N N N N N 3725 -50 5 -1.32 1238786255 329531 76.10 3800 3810 3685 4905 2645 3775 3759.26 7.91 0 -62788 3958 3866 3713 3621 3468 3912 3667 306 1130 500 2640 5 1 61116035 2277 -23.58 2.33 12 0.54 -158.00 1597.00 7200 20240412 -48.26 3130 20240909 19.01 7200 -48.26 20240412 3130 19.01 20240909 7200 -48.26 20240412 3130 19.01 20240909 0.97 N 204620 500 305 억 4831773 N N 0 N 00 N
3 20241121 150939 57 100.00 KOSDAQ 금융 N N N N N 3760 -15 5 -0.40 1199344350 318960 73.66 3800 3810 3685 4905 2645 3775 3760.17 7.91 0 -63101 3958 3866 3713 3621 3468 3912 3667 306 1130 500 2640 5 1 61116035 2298 -23.80 2.35 12 0.52 -158.00 1597.00 7200 20240412 -47.78 3130 20240909 20.13 7200 -47.78 20240412 3130 20.13 20240909 7200 -47.78 20240412 3130 20.13 20240909 0.97 N 204620 500 305 억 4831773 N N 0 N 00 N
4 20241121 140938 57 100.00 KOSDAQ 금융 N N N N N 3750 -25 5 -0.66 1020663715 271248 62.64 3800 3810 3685 4905 2645 3775 3762.84 7.91 0 -53722 3958 3866 3713 3621 3468 3912 3667 306 1130 500 2640 5 1 61116035 2292 -23.73 2.35 12 0.44 -158.00 1597.00 7200 20240412 -47.92 3130 20240909 19.81 7200 -47.92 20240412 3130 19.81 20240909 7200 -47.92 20240412 3130 19.81 20240909 0.97 N 204620 500 305 억 4831773 N N 0 N 00 N
5 20241121 130931 57 100.00 KOSDAQ 금융 N N N N N 3775 0 3 0.00 866954925 230195 53.16 3800 3810 3685 4905 2645 3775 3766.18 7.91 0 -49289 3958 3866 3713 3621 3468 3912 3667 306 1130 500 2640 5 1 61116035 2307 -23.89 2.36 12 0.38 -158.00 1597.00 7200 20240412 -47.57 3130 20240909 20.61 7200 -47.57 20240412 3130 20.61 20240909 7200 -47.57 20240412 3130 20.61 20240909 0.97 N 204620 500 305 억 4831773 N N 0 N 00 N
6 20241121 120931 57 100.00 KOSDAQ 금융 N N N N N 3770 -5 5 -0.13 721226150 191541 44.23 3800 3810 3685 4905 2645 3775 3765.39 7.91 0 -47770 3958 3866 3713 3621 3468 3912 3667 306 1130 500 2640 5 1 61116035 2304 -23.86 2.36 12 0.31 -158.00 1597.00 7200 20240412 -47.64 3130 20240909 20.45 7200 -47.64 20240412 3130 20.45 20240909 7200 -47.64 20240412 3130 20.45 20240909 0.97 N 204620 500 305 억 4831773 N N 0 N 00 N
7 20241121 110934 57 100.00 KOSDAQ 금융 N N N N N 3795 20 2 0.53 419886450 111722 25.80 3800 3810 3685 4905 2645 3775 3758.31 7.91 0 -26068 3958 3866 3713 3621 3468 3912 3667 306 1130 500 2640 5 1 61116035 2319 -24.02 2.38 12 0.18 -158.00 1597.00 7200 20240412 -47.29 3130 20240909 21.25 7200 -47.29 20240412 3130 21.25 20240909 7200 -47.29 20240412 3130 21.25 20240909 0.97 N 204620 500 305 억 4831773 N N 0 N 00 N
8 20241121 100934 57 100.00 KOSDAQ 금융 N N N N N 3770 -5 5 -0.13 217091950 58077 13.41 3800 3810 3685 4905 2645 3775 3738.00 7.91 0 -3024 3958 3866 3713 3621 3468 3912 3667 306 1130 500 2640 5 1 61116035 2304 -23.86 2.36 12 0.10 -158.00 1597.00 7200 20240412 -47.64 3130 20240909 20.45 7200 -47.64 20240412 3130 20.45 20240909 7200 -47.64 20240412 3130 20.45 20240909 0.97 N 204620 500 305 억 4831773 N N 0 N 00 N
9 20241121 090935 57 100.00 KOSDAQ 금융 N N N N N 3730 -45 5 -1.19 63636765 16890 3.90 3800 3810 3730 4905 2645 3775 3767.72 7.91 0 -13618 3958 3866 3713 3621 3468 3912 3667 306 1130 500 2640 5 1 61116035 2280 -23.61 2.34 12 0.03 -158.00 1597.00 7200 20240412 -48.19 3130 20240909 19.17 7200 -48.19 20240412 3130 19.17 20240909 7200 -48.19 20240412 3130 19.17 20240909 0.97 N 204620 500 305 억 4831773 N N 0 N 00 N
10 20241120 160927 57 100.00 KOSDAQ 금융 N N N N N 3775 195 2 5.45 1609129280 431732 109.54 3560 3805 3560 4650 2510 3580 3727.07 7.62 0 164669 3690 3635 3605 3550 3520 3620 3535 306 1070 500 2500 5 1 61116035 2307 -23.89 2.36 12 0.71 -158.00 1597.00 7200 20240412 -47.57 3130 20240909 20.61 7200 -47.57 20240412 3130 20.61 20240909 7200 -47.57 20240412 3130 20.61 20240909 0.96 N 204620 500 305 억 4658232 N N 0 N 00 N
11 20241120 150939 57 100.00 KOSDAQ 금융 N N N N N 3765 185 2 5.17 1526665000 409852 103.99 3560 3805 3560 4650 2510 3580 3724.92 7.62 0 159064 3690 3635 3605 3550 3520 3620 3535 306 1070 500 2500 5 1 61116035 2301 -23.83 2.36 12 0.67 -158.00 1597.00 7200 20240412 -47.71 3130 20240909 20.29 7200 -47.71 20240412 3130 20.29 20240909 7200 -47.71 20240412 3130 20.29 20240909 0.96 N 204620 500 305 억 4658232 N N 0 N 00 N
12 20241120 140941 57 100.00 KOSDAQ 금융 N N N N N 3790 210 2 5.87 1175451645 317088 80.46 3560 3795 3560 4650 2510 3580 3707.02 7.62 0 111255 3690 3635 3605 3550 3520 3620 3535 306 1070 500 2500 5 1 61116035 2316 -23.99 2.37 12 0.52 -158.00 1597.00 7200 20240412 -47.36 3130 20240909 21.09 7200 -47.36 20240412 3130 21.09 20240909 7200 -47.36 20240412 3130 21.09 20240909 0.96 N 204620 500 305 억 4658232 N N 0 N 00 N