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
246690/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
20241121,161011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,877,8,2,0.92,59814432,68935,110.14,863,878,861,1129,609,869,867.69,0.33,0,895,891,880,874,863,857,877,860,207,260,500,590,1,1,41477862,364,3.45,0.43,12,0.17,254.00,2024.00,1540,20240111,-43.05,825,20241115,6.30,1540,-43.05,20240111,825,6.30,20241115,1540,-43.05,20240111,825,6.30,20241115,1.05,N,246690,500,207 억,,136733,N,N,0,N,00,N
20241121,151032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,877,8,2,0.92,59129610,68154,108.89,863,877,861,1129,609,869,867.59,0.33,0,411,891,880,874,863,857,877,860,207,260,500,590,1,1,41477862,364,3.45,0.43,12,0.16,254.00,2024.00,1540,20240111,-43.05,825,20241115,6.30,1540,-43.05,20240111,825,6.30,20241115,1540,-43.05,20240111,825,6.30,20241115,1.05,N,246690,500,207 억,,136733,N,N,0,N,00,N
20241121,141028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,871,2,2,0.23,41395906,47847,76.45,863,872,861,1129,609,869,865.17,0.33,0,347,891,880,874,863,857,877,860,207,260,500,590,1,1,41477862,361,3.43,0.43,12,0.12,254.00,2024.00,1540,20240111,-43.44,825,20241115,5.58,1540,-43.44,20240111,825,5.58,20241115,1540,-43.44,20240111,825,5.58,20241115,1.05,N,246690,500,207 억,,136733,N,N,0,N,00,N
20241121,131022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,865,-4,5,-0.46,25470240,29517,47.16,863,869,861,1129,609,869,862.90,0.33,0,276,891,880,874,863,857,877,860,207,260,500,590,1,1,41477862,359,3.41,0.43,12,0.07,254.00,2024.00,1540,20240111,-43.83,825,20241115,4.85,1540,-43.83,20240111,825,4.85,20241115,1540,-43.83,20240111,825,4.85,20241115,1.05,N,246690,500,207 억,,136733,N,N,0,N,00,N
20241121,121023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,864,-5,5,-0.58,20548933,23819,38.06,863,869,861,1129,609,869,862.71,0.33,0,276,891,880,874,863,857,877,860,207,260,500,590,1,1,41477862,358,3.40,0.43,12,0.06,254.00,2024.00,1540,20240111,-43.90,825,20241115,4.73,1540,-43.90,20240111,825,4.73,20241115,1540,-43.90,20240111,825,4.73,20241115,1.05,N,246690,500,207 억,,136733,N,N,0,N,00,N
20241121,111026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,864,-5,5,-0.58,17055519,19780,31.60,863,869,861,1129,609,869,862.26,0.33,0,492,891,880,874,863,857,877,860,207,260,500,590,1,1,41477862,358,3.40,0.43,12,0.05,254.00,2024.00,1540,20240111,-43.90,825,20241115,4.73,1540,-43.90,20240111,825,4.73,20241115,1540,-43.90,20240111,825,4.73,20241115,1.05,N,246690,500,207 억,,136733,N,N,0,N,00,N
20241121,101025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,863,-6,5,-0.69,15157193,17578,28.09,863,869,861,1129,609,869,862.28,0.33,0,492,891,880,874,863,857,877,860,207,260,500,590,1,1,41477862,358,3.40,0.43,12,0.04,254.00,2024.00,1540,20240111,-43.96,825,20241115,4.61,1540,-43.96,20240111,825,4.61,20241115,1540,-43.96,20240111,825,4.61,20241115,1.05,N,246690,500,207 억,,136733,N,N,0,N,00,N
20241121,091027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,864,-5,5,-0.58,3403774,3941,6.30,863,869,863,1129,609,869,863.68,0.33,0,480,891,880,874,863,857,877,860,207,260,500,590,1,1,41477862,358,3.40,0.43,12,0.01,254.00,2024.00,1540,20240111,-43.90,825,20241115,4.73,1540,-43.90,20240111,825,4.73,20241115,1540,-43.90,20240111,825,4.73,20241115,1.05,N,246690,500,207 억,,136733,N,N,0,N,00,N
20241120,161018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,869,-3,5,-0.34,54649032,62578,222.25,874,885,868,1133,611,872,873.29,0.33,0,-1167,888,880,870,862,852,884,866,207,261,500,590,1,1,41477862,360,3.42,0.43,12,0.15,254.00,2024.00,1540,20240111,-43.57,825,20241115,5.33,1540,-43.57,20240111,825,5.33,20241115,1540,-43.57,20240111,825,5.33,20241115,1.02,N,246690,500,207 억,,137900,N,N,0,N,00,N
20241120,151031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,869,-3,5,-0.34,53126661,60826,216.03,874,885,868,1133,611,872,873.42,0.33,0,-1159,888,880,870,862,852,884,866,207,261,500,590,1,1,41477862,360,3.42,0.43,12,0.15,254.00,2024.00,1540,20240111,-43.57,825,20241115,5.33,1540,-43.57,20240111,825,5.33,20241115,1540,-43.57,20240111,825,5.33,20241115,1.02,N,246690,500,207 억,,137900,N,N,0,N,00,N
20241120,141032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,869,-3,5,-0.34,52865986,60526,214.97,874,885,868,1133,611,872,873.44,0.33,0,-1159,888,880,870,862,852,884,866,207,261,500,590,1,1,41477862,360,3.42,0.43,12,0.15,254.00,2024.00,1540,20240111,-43.57,825,20241115,5.33,1540,-43.57,20240111,825,5.33,20241115,1540,-43.57,20240111,825,5.33,20241115,1.02,N,246690,500,207 억,,137900,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 161011 57 100.00 KOSDAQ 금융 N N N N N 877 8 2 0.92 59814432 68935 110.14 863 878 861 1129 609 869 867.69 0.33 0 895 891 880 874 863 857 877 860 207 260 500 590 1 1 41477862 364 3.45 0.43 12 0.17 254.00 2024.00 1540 20240111 -43.05 825 20241115 6.30 1540 -43.05 20240111 825 6.30 20241115 1540 -43.05 20240111 825 6.30 20241115 1.05 N 246690 500 207 억 136733 N N 0 N 00 N
3 20241121 151032 57 100.00 KOSDAQ 금융 N N N N N 877 8 2 0.92 59129610 68154 108.89 863 877 861 1129 609 869 867.59 0.33 0 411 891 880 874 863 857 877 860 207 260 500 590 1 1 41477862 364 3.45 0.43 12 0.16 254.00 2024.00 1540 20240111 -43.05 825 20241115 6.30 1540 -43.05 20240111 825 6.30 20241115 1540 -43.05 20240111 825 6.30 20241115 1.05 N 246690 500 207 억 136733 N N 0 N 00 N
4 20241121 141028 57 100.00 KOSDAQ 금융 N N N N N 871 2 2 0.23 41395906 47847 76.45 863 872 861 1129 609 869 865.17 0.33 0 347 891 880 874 863 857 877 860 207 260 500 590 1 1 41477862 361 3.43 0.43 12 0.12 254.00 2024.00 1540 20240111 -43.44 825 20241115 5.58 1540 -43.44 20240111 825 5.58 20241115 1540 -43.44 20240111 825 5.58 20241115 1.05 N 246690 500 207 억 136733 N N 0 N 00 N
5 20241121 131022 57 100.00 KOSDAQ 금융 N N N N N 865 -4 5 -0.46 25470240 29517 47.16 863 869 861 1129 609 869 862.90 0.33 0 276 891 880 874 863 857 877 860 207 260 500 590 1 1 41477862 359 3.41 0.43 12 0.07 254.00 2024.00 1540 20240111 -43.83 825 20241115 4.85 1540 -43.83 20240111 825 4.85 20241115 1540 -43.83 20240111 825 4.85 20241115 1.05 N 246690 500 207 억 136733 N N 0 N 00 N
6 20241121 121023 57 100.00 KOSDAQ 금융 N N N N N 864 -5 5 -0.58 20548933 23819 38.06 863 869 861 1129 609 869 862.71 0.33 0 276 891 880 874 863 857 877 860 207 260 500 590 1 1 41477862 358 3.40 0.43 12 0.06 254.00 2024.00 1540 20240111 -43.90 825 20241115 4.73 1540 -43.90 20240111 825 4.73 20241115 1540 -43.90 20240111 825 4.73 20241115 1.05 N 246690 500 207 억 136733 N N 0 N 00 N
7 20241121 111026 57 100.00 KOSDAQ 금융 N N N N N 864 -5 5 -0.58 17055519 19780 31.60 863 869 861 1129 609 869 862.26 0.33 0 492 891 880 874 863 857 877 860 207 260 500 590 1 1 41477862 358 3.40 0.43 12 0.05 254.00 2024.00 1540 20240111 -43.90 825 20241115 4.73 1540 -43.90 20240111 825 4.73 20241115 1540 -43.90 20240111 825 4.73 20241115 1.05 N 246690 500 207 억 136733 N N 0 N 00 N
8 20241121 101025 57 100.00 KOSDAQ 금융 N N N N N 863 -6 5 -0.69 15157193 17578 28.09 863 869 861 1129 609 869 862.28 0.33 0 492 891 880 874 863 857 877 860 207 260 500 590 1 1 41477862 358 3.40 0.43 12 0.04 254.00 2024.00 1540 20240111 -43.96 825 20241115 4.61 1540 -43.96 20240111 825 4.61 20241115 1540 -43.96 20240111 825 4.61 20241115 1.05 N 246690 500 207 억 136733 N N 0 N 00 N
9 20241121 091027 57 100.00 KOSDAQ 금융 N N N N N 864 -5 5 -0.58 3403774 3941 6.30 863 869 863 1129 609 869 863.68 0.33 0 480 891 880 874 863 857 877 860 207 260 500 590 1 1 41477862 358 3.40 0.43 12 0.01 254.00 2024.00 1540 20240111 -43.90 825 20241115 4.73 1540 -43.90 20240111 825 4.73 20241115 1540 -43.90 20240111 825 4.73 20241115 1.05 N 246690 500 207 억 136733 N N 0 N 00 N
10 20241120 161018 57 100.00 KOSDAQ 금융 N N N N N 869 -3 5 -0.34 54649032 62578 222.25 874 885 868 1133 611 872 873.29 0.33 0 -1167 888 880 870 862 852 884 866 207 261 500 590 1 1 41477862 360 3.42 0.43 12 0.15 254.00 2024.00 1540 20240111 -43.57 825 20241115 5.33 1540 -43.57 20240111 825 5.33 20241115 1540 -43.57 20240111 825 5.33 20241115 1.02 N 246690 500 207 억 137900 N N 0 N 00 N
11 20241120 151031 57 100.00 KOSDAQ 금융 N N N N N 869 -3 5 -0.34 53126661 60826 216.03 874 885 868 1133 611 872 873.42 0.33 0 -1159 888 880 870 862 852 884 866 207 261 500 590 1 1 41477862 360 3.42 0.43 12 0.15 254.00 2024.00 1540 20240111 -43.57 825 20241115 5.33 1540 -43.57 20240111 825 5.33 20241115 1540 -43.57 20240111 825 5.33 20241115 1.02 N 246690 500 207 억 137900 N N 0 N 00 N
12 20241120 141032 57 100.00 KOSDAQ 금융 N N N N N 869 -3 5 -0.34 52865986 60526 214.97 874 885 868 1133 611 872 873.44 0.33 0 -1159 888 880 870 862 852 884 866 207 261 500 590 1 1 41477862 360 3.42 0.43 12 0.15 254.00 2024.00 1540 20240111 -43.57 825 20241115 5.33 1540 -43.57 20240111 825 5.33 20241115 1540 -43.57 20240111 825 5.33 20241115 1.02 N 246690 500 207 억 137900 N N 0 N 00 N