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
293580/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
20241121,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,2,2,0.22,66921307,74752,92.10,896,906,890,1163,627,895,895.24,0.19,0,-17127,919,907,900,888,881,903,884,479,268,500,640,1,1,94929950,852,44.85,0.90,12,0.08,20.00,999.00,1534,20231120,-41.53,880,20240607,1.93,1318,-31.94,20240723,880,1.93,20240607,1498,-40.12,20231124,880,1.93,20240607,3.43,N,293580,500,478 억,,180141,N,N,0,N,00,N
20241121,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,891,-4,5,-0.45,53424681,59681,73.53,896,906,890,1163,627,895,895.17,0.19,0,-16835,919,907,900,888,881,903,884,479,268,500,640,1,1,94929950,846,44.55,0.89,12,0.06,20.00,999.00,1534,20231120,-41.92,880,20240607,1.25,1318,-32.40,20240723,880,1.25,20240607,1498,-40.52,20231124,880,1.25,20240607,3.43,N,293580,500,478 억,,180141,N,N,0,N,00,N
20241121,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,895,0,3,0.00,47383345,52921,65.20,896,906,890,1163,627,895,895.36,0.19,0,-12788,919,907,900,888,881,903,884,479,268,500,640,1,1,94929950,850,44.75,0.90,12,0.06,20.00,999.00,1534,20231120,-41.66,880,20240607,1.70,1318,-32.09,20240723,880,1.70,20240607,1498,-40.25,20231124,880,1.70,20240607,3.43,N,293580,500,478 억,,180141,N,N,0,N,00,N
20241121,131106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,891,-4,5,-0.45,40064139,44732,55.11,896,906,890,1163,627,895,895.65,0.19,0,-12310,919,907,900,888,881,903,884,479,268,500,640,1,1,94929950,846,44.55,0.89,12,0.05,20.00,999.00,1534,20231120,-41.92,880,20240607,1.25,1318,-32.40,20240723,880,1.25,20240607,1498,-40.52,20231124,880,1.25,20240607,3.43,N,293580,500,478 억,,180141,N,N,0,N,00,N
20241121,121107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,2,2,0.22,37247522,41572,51.22,896,906,890,1163,627,895,895.98,0.19,0,-12140,919,907,900,888,881,903,884,479,268,500,640,1,1,94929950,852,44.85,0.90,12,0.04,20.00,999.00,1534,20231120,-41.53,880,20240607,1.93,1318,-31.94,20240723,880,1.93,20240607,1498,-40.12,20231124,880,1.93,20240607,3.43,N,293580,500,478 억,,180141,N,N,0,N,00,N
20241121,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,901,6,2,0.67,23203990,25878,31.88,896,906,892,1163,627,895,896.67,0.19,0,-10968,919,907,900,888,881,903,884,479,268,500,640,1,1,94929950,855,45.05,0.90,12,0.03,20.00,999.00,1534,20231120,-41.26,880,20240607,2.39,1318,-31.64,20240723,880,2.39,20240607,1498,-39.85,20231124,880,2.39,20240607,3.43,N,293580,500,478 억,,180141,N,N,0,N,00,N
20241121,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,898,3,2,0.34,9633557,10723,13.21,896,906,896,1163,627,895,898.40,0.19,0,-8141,919,907,900,888,881,903,884,479,268,500,640,1,1,94929950,852,44.90,0.90,12,0.01,20.00,999.00,1534,20231120,-41.46,880,20240607,2.05,1318,-31.87,20240723,880,2.05,20240607,1498,-40.05,20231124,880,2.05,20240607,3.43,N,293580,500,478 억,,180141,N,N,0,N,00,N
20241121,091112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,10,2,1.12,2337188,2604,3.21,896,906,896,1163,627,895,897.54,0.19,0,-2201,919,907,900,888,881,903,884,479,268,500,640,1,1,94929950,859,45.25,0.91,12,0.00,20.00,999.00,1534,20231120,-41.00,880,20240607,2.84,1318,-31.34,20240723,880,2.84,20240607,1498,-39.59,20231124,880,2.84,20240607,3.43,N,293580,500,478 억,,180141,N,N,0,N,00,N
20241120,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,895,-16,5,-1.76,72845737,81162,67.84,911,912,893,1184,638,911,897.54,0.19,0,1652,925,918,904,897,883,921,900,479,273,500,650,1,1,94929950,850,44.75,0.90,12,0.09,20.00,999.00,1534,20231120,-41.66,880,20240607,1.70,1318,-32.09,20240723,880,1.70,20240607,1534,-41.66,20231120,880,1.70,20240607,3.48,N,293580,500,478 억,,178457,N,N,0,N,00,N
20241120,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,896,-15,5,-1.65,62836424,69979,58.49,911,912,893,1184,638,911,897.93,0.19,0,2193,925,918,904,897,883,921,900,479,273,500,650,1,1,94929950,851,44.80,0.90,12,0.07,20.00,999.00,1534,20231120,-41.59,880,20240607,1.82,1318,-32.02,20240723,880,1.82,20240607,1534,-41.59,20231120,880,1.82,20240607,3.48,N,293580,500,478 억,,178457,N,N,0,N,00,N
20241120,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,899,-12,5,-1.32,18539975,20566,17.19,911,912,893,1184,638,911,901.49,0.19,0,-4121,925,918,904,897,883,921,900,479,273,500,650,1,1,94929950,853,44.95,0.90,12,0.02,20.00,999.00,1534,20231120,-41.40,880,20240607,2.16,1318,-31.79,20240723,880,2.16,20240607,1534,-41.40,20231120,880,2.16,20240607,3.48,N,293580,500,478 억,,178457,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 161055 57 100.00 KOSDAQ 금융 N N N N N 897 2 2 0.22 66921307 74752 92.10 896 906 890 1163 627 895 895.24 0.19 0 -17127 919 907 900 888 881 903 884 479 268 500 640 1 1 94929950 852 44.85 0.90 12 0.08 20.00 999.00 1534 20231120 -41.53 880 20240607 1.93 1318 -31.94 20240723 880 1.93 20240607 1498 -40.12 20231124 880 1.93 20240607 3.43 N 293580 500 478 억 180141 N N 0 N 00 N
3 20241121 151117 57 100.00 KOSDAQ 금융 N N N N N 891 -4 5 -0.45 53424681 59681 73.53 896 906 890 1163 627 895 895.17 0.19 0 -16835 919 907 900 888 881 903 884 479 268 500 640 1 1 94929950 846 44.55 0.89 12 0.06 20.00 999.00 1534 20231120 -41.92 880 20240607 1.25 1318 -32.40 20240723 880 1.25 20240607 1498 -40.52 20231124 880 1.25 20240607 3.43 N 293580 500 478 억 180141 N N 0 N 00 N
4 20241121 141114 57 100.00 KOSDAQ 금융 N N N N N 895 0 3 0.00 47383345 52921 65.20 896 906 890 1163 627 895 895.36 0.19 0 -12788 919 907 900 888 881 903 884 479 268 500 640 1 1 94929950 850 44.75 0.90 12 0.06 20.00 999.00 1534 20231120 -41.66 880 20240607 1.70 1318 -32.09 20240723 880 1.70 20240607 1498 -40.25 20231124 880 1.70 20240607 3.43 N 293580 500 478 억 180141 N N 0 N 00 N
5 20241121 131106 57 100.00 KOSDAQ 금융 N N N N N 891 -4 5 -0.45 40064139 44732 55.11 896 906 890 1163 627 895 895.65 0.19 0 -12310 919 907 900 888 881 903 884 479 268 500 640 1 1 94929950 846 44.55 0.89 12 0.05 20.00 999.00 1534 20231120 -41.92 880 20240607 1.25 1318 -32.40 20240723 880 1.25 20240607 1498 -40.52 20231124 880 1.25 20240607 3.43 N 293580 500 478 억 180141 N N 0 N 00 N
6 20241121 121107 57 100.00 KOSDAQ 금융 N N N N N 897 2 2 0.22 37247522 41572 51.22 896 906 890 1163 627 895 895.98 0.19 0 -12140 919 907 900 888 881 903 884 479 268 500 640 1 1 94929950 852 44.85 0.90 12 0.04 20.00 999.00 1534 20231120 -41.53 880 20240607 1.93 1318 -31.94 20240723 880 1.93 20240607 1498 -40.12 20231124 880 1.93 20240607 3.43 N 293580 500 478 억 180141 N N 0 N 00 N
7 20241121 111112 57 100.00 KOSDAQ 금융 N N N N N 901 6 2 0.67 23203990 25878 31.88 896 906 892 1163 627 895 896.67 0.19 0 -10968 919 907 900 888 881 903 884 479 268 500 640 1 1 94929950 855 45.05 0.90 12 0.03 20.00 999.00 1534 20231120 -41.26 880 20240607 2.39 1318 -31.64 20240723 880 2.39 20240607 1498 -39.85 20231124 880 2.39 20240607 3.43 N 293580 500 478 억 180141 N N 0 N 00 N
8 20241121 101110 57 100.00 KOSDAQ 금융 N N N N N 898 3 2 0.34 9633557 10723 13.21 896 906 896 1163 627 895 898.40 0.19 0 -8141 919 907 900 888 881 903 884 479 268 500 640 1 1 94929950 852 44.90 0.90 12 0.01 20.00 999.00 1534 20231120 -41.46 880 20240607 2.05 1318 -31.87 20240723 880 2.05 20240607 1498 -40.05 20231124 880 2.05 20240607 3.43 N 293580 500 478 억 180141 N N 0 N 00 N
9 20241121 091112 57 100.00 KOSDAQ 금융 N N N N N 905 10 2 1.12 2337188 2604 3.21 896 906 896 1163 627 895 897.54 0.19 0 -2201 919 907 900 888 881 903 884 479 268 500 640 1 1 94929950 859 45.25 0.91 12 0.00 20.00 999.00 1534 20231120 -41.00 880 20240607 2.84 1318 -31.34 20240723 880 2.84 20240607 1498 -39.59 20231124 880 2.84 20240607 3.43 N 293580 500 478 억 180141 N N 0 N 00 N
10 20241120 161102 57 100.00 KOSDAQ 금융 N N N N N 895 -16 5 -1.76 72845737 81162 67.84 911 912 893 1184 638 911 897.54 0.19 0 1652 925 918 904 897 883 921 900 479 273 500 650 1 1 94929950 850 44.75 0.90 12 0.09 20.00 999.00 1534 20231120 -41.66 880 20240607 1.70 1318 -32.09 20240723 880 1.70 20240607 1534 -41.66 20231120 880 1.70 20240607 3.48 N 293580 500 478 억 178457 N N 0 N 00 N
11 20241120 151117 57 100.00 KOSDAQ 금융 N N N N N 896 -15 5 -1.65 62836424 69979 58.49 911 912 893 1184 638 911 897.93 0.19 0 2193 925 918 904 897 883 921 900 479 273 500 650 1 1 94929950 851 44.80 0.90 12 0.07 20.00 999.00 1534 20231120 -41.59 880 20240607 1.82 1318 -32.02 20240723 880 1.82 20240607 1534 -41.59 20231120 880 1.82 20240607 3.48 N 293580 500 478 억 178457 N N 0 N 00 N
12 20241120 141119 57 100.00 KOSDAQ 금융 N N N N N 899 -12 5 -1.32 18539975 20566 17.19 911 912 893 1184 638 911 901.49 0.19 0 -4121 925 918 904 897 883 921 900 479 273 500 650 1 1 94929950 853 44.95 0.90 12 0.02 20.00 999.00 1534 20231120 -41.40 880 20240607 2.16 1318 -31.79 20240723 880 2.16 20240607 1534 -41.40 20231120 880 2.16 20240607 3.48 N 293580 500 478 억 178457 N N 0 N 00 N