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
309960/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
20241121,161112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3635,-55,5,-1.49,104805010,28587,140.19,3690,3750,3615,4795,2585,3690,3666.18,0.26,0,-1311,3760,3725,3700,3665,3640,3742,3682,232,1105,1000,2210,5,1,23217239,844,12.80,0.72,12,0.12,284.00,5014.00,7930,20240510,-54.16,3600,20241115,0.97,7930,-54.16,20240510,3600,0.97,20241115,7930,-54.16,20240510,3600,0.97,20241115,1.69,N,309960,1000,232 억,,59283,N,N,0,N,00,N
20241121,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3670,-20,5,-0.54,89102290,24259,118.97,3690,3750,3640,4795,2585,3690,3672.96,0.26,0,-820,3760,3725,3700,3665,3640,3742,3682,232,1105,1000,2210,5,1,23217239,852,12.92,0.73,12,0.10,284.00,5014.00,7930,20240510,-53.72,3600,20241115,1.94,7930,-53.72,20240510,3600,1.94,20241115,7930,-53.72,20240510,3600,1.94,20241115,1.69,N,309960,1000,232 억,,59283,N,N,0,N,00,N
20241121,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3660,-30,5,-0.81,59963290,16279,79.83,3690,3750,3640,4795,2585,3690,3683.48,0.26,0,-1728,3760,3725,3700,3665,3640,3742,3682,232,1105,1000,2210,5,1,23217239,850,12.89,0.73,12,0.07,284.00,5014.00,7930,20240510,-53.85,3600,20241115,1.67,7930,-53.85,20240510,3600,1.67,20241115,7930,-53.85,20240510,3600,1.67,20241115,1.69,N,309960,1000,232 억,,59283,N,N,0,N,00,N
20241121,131124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3690,0,3,0.00,48585165,13179,64.63,3690,3750,3640,4795,2585,3690,3686.56,0.26,0,-1562,3760,3725,3700,3665,3640,3742,3682,232,1105,1000,2210,5,1,23217239,857,12.99,0.74,12,0.06,284.00,5014.00,7930,20240510,-53.47,3600,20241115,2.50,7930,-53.47,20240510,3600,2.50,20241115,7930,-53.47,20240510,3600,2.50,20241115,1.69,N,309960,1000,232 억,,59283,N,N,0,N,00,N
20241121,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3720,30,2,0.81,46797170,12695,62.26,3690,3750,3640,4795,2585,3690,3686.27,0.26,0,-1400,3760,3725,3700,3665,3640,3742,3682,232,1105,1000,2210,5,1,23217239,864,13.10,0.74,12,0.05,284.00,5014.00,7930,20240510,-53.09,3600,20241115,3.33,7930,-53.09,20240510,3600,3.33,20241115,7930,-53.09,20240510,3600,3.33,20241115,1.69,N,309960,1000,232 억,,59283,N,N,0,N,00,N
20241121,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3670,-20,5,-0.54,28888995,7882,38.65,3690,3750,3640,4795,2585,3690,3665.19,0.26,0,-162,3760,3725,3700,3665,3640,3742,3682,232,1105,1000,2210,5,1,23217239,852,12.92,0.73,12,0.03,284.00,5014.00,7930,20240510,-53.72,3600,20241115,1.94,7930,-53.72,20240510,3600,1.94,20241115,7930,-53.72,20240510,3600,1.94,20241115,1.69,N,309960,1000,232 억,,59283,N,N,0,N,00,N
20241121,101128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3670,-20,5,-0.54,28687150,7827,38.38,3690,3750,3640,4795,2585,3690,3665.15,0.26,0,-140,3760,3725,3700,3665,3640,3742,3682,232,1105,1000,2210,5,1,23217239,852,12.92,0.73,12,0.03,284.00,5014.00,7930,20240510,-53.72,3600,20241115,1.94,7930,-53.72,20240510,3600,1.94,20241115,7930,-53.72,20240510,3600,1.94,20241115,1.69,N,309960,1000,232 억,,59283,N,N,0,N,00,N
20241121,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,-10,5,-0.27,9994300,2708,13.28,3690,3750,3645,4795,2585,3690,3690.66,0.26,0,88,3760,3725,3700,3665,3640,3742,3682,232,1105,1000,2210,5,1,23217239,854,12.96,0.73,12,0.01,284.00,5014.00,7930,20240510,-53.59,3600,20241115,2.22,7930,-53.59,20240510,3600,2.22,20241115,7930,-53.59,20240510,3600,2.22,20241115,1.69,N,309960,1000,232 억,,59283,N,N,0,N,00,N
20241120,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3690,-5,5,-0.14,70698060,19190,45.07,3680,3735,3675,4800,2590,3695,3684.07,0.26,0,-1542,3825,3760,3715,3650,3605,3792,3682,232,1105,1000,2210,5,1,23217239,857,12.99,0.74,12,0.08,284.00,5014.00,7930,20240510,-53.47,3600,20241115,2.50,7930,-53.47,20240510,3600,2.50,20241115,7930,-53.47,20240510,3600,2.50,20241115,1.68,N,309960,1000,232 억,,60825,N,N,0,N,00,N
20241120,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3690,-5,5,-0.14,67878880,18424,43.27,3680,3735,3675,4800,2590,3695,3684.23,0.26,0,-1145,3825,3760,3715,3650,3605,3792,3682,232,1105,1000,2210,5,1,23217239,857,12.99,0.74,12,0.08,284.00,5014.00,7930,20240510,-53.47,3600,20241115,2.50,7930,-53.47,20240510,3600,2.50,20241115,7930,-53.47,20240510,3600,2.50,20241115,1.68,N,309960,1000,232 억,,60825,N,N,0,N,00,N
20241120,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3675,-20,5,-0.54,54312035,14744,34.63,3680,3735,3675,4800,2590,3695,3683.62,0.26,0,-404,3825,3760,3715,3650,3605,3792,3682,232,1105,1000,2210,5,1,23217239,853,12.94,0.73,12,0.06,284.00,5014.00,7930,20240510,-53.66,3600,20241115,2.08,7930,-53.66,20240510,3600,2.08,20241115,7930,-53.66,20240510,3600,2.08,20241115,1.68,N,309960,1000,232 억,,60825,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 161112 57 100.00 KOSDAQ 금융 N N N N N 3635 -55 5 -1.49 104805010 28587 140.19 3690 3750 3615 4795 2585 3690 3666.18 0.26 0 -1311 3760 3725 3700 3665 3640 3742 3682 232 1105 1000 2210 5 1 23217239 844 12.80 0.72 12 0.12 284.00 5014.00 7930 20240510 -54.16 3600 20241115 0.97 7930 -54.16 20240510 3600 0.97 20241115 7930 -54.16 20240510 3600 0.97 20241115 1.69 N 309960 1000 232 억 59283 N N 0 N 00 N
3 20241121 151134 57 100.00 KOSDAQ 금융 N N N N N 3670 -20 5 -0.54 89102290 24259 118.97 3690 3750 3640 4795 2585 3690 3672.96 0.26 0 -820 3760 3725 3700 3665 3640 3742 3682 232 1105 1000 2210 5 1 23217239 852 12.92 0.73 12 0.10 284.00 5014.00 7930 20240510 -53.72 3600 20241115 1.94 7930 -53.72 20240510 3600 1.94 20241115 7930 -53.72 20240510 3600 1.94 20241115 1.69 N 309960 1000 232 억 59283 N N 0 N 00 N
4 20241121 141131 57 100.00 KOSDAQ 금융 N N N N N 3660 -30 5 -0.81 59963290 16279 79.83 3690 3750 3640 4795 2585 3690 3683.48 0.26 0 -1728 3760 3725 3700 3665 3640 3742 3682 232 1105 1000 2210 5 1 23217239 850 12.89 0.73 12 0.07 284.00 5014.00 7930 20240510 -53.85 3600 20241115 1.67 7930 -53.85 20240510 3600 1.67 20241115 7930 -53.85 20240510 3600 1.67 20241115 1.69 N 309960 1000 232 억 59283 N N 0 N 00 N
5 20241121 131124 57 100.00 KOSDAQ 금융 N N N N N 3690 0 3 0.00 48585165 13179 64.63 3690 3750 3640 4795 2585 3690 3686.56 0.26 0 -1562 3760 3725 3700 3665 3640 3742 3682 232 1105 1000 2210 5 1 23217239 857 12.99 0.74 12 0.06 284.00 5014.00 7930 20240510 -53.47 3600 20241115 2.50 7930 -53.47 20240510 3600 2.50 20241115 7930 -53.47 20240510 3600 2.50 20241115 1.69 N 309960 1000 232 억 59283 N N 0 N 00 N
6 20241121 121124 57 100.00 KOSDAQ 금융 N N N N N 3720 30 2 0.81 46797170 12695 62.26 3690 3750 3640 4795 2585 3690 3686.27 0.26 0 -1400 3760 3725 3700 3665 3640 3742 3682 232 1105 1000 2210 5 1 23217239 864 13.10 0.74 12 0.05 284.00 5014.00 7930 20240510 -53.09 3600 20241115 3.33 7930 -53.09 20240510 3600 3.33 20241115 7930 -53.09 20240510 3600 3.33 20241115 1.69 N 309960 1000 232 억 59283 N N 0 N 00 N
7 20241121 111130 57 100.00 KOSDAQ 금융 N N N N N 3670 -20 5 -0.54 28888995 7882 38.65 3690 3750 3640 4795 2585 3690 3665.19 0.26 0 -162 3760 3725 3700 3665 3640 3742 3682 232 1105 1000 2210 5 1 23217239 852 12.92 0.73 12 0.03 284.00 5014.00 7930 20240510 -53.72 3600 20241115 1.94 7930 -53.72 20240510 3600 1.94 20241115 7930 -53.72 20240510 3600 1.94 20241115 1.69 N 309960 1000 232 억 59283 N N 0 N 00 N
8 20241121 101128 57 100.00 KOSDAQ 금융 N N N N N 3670 -20 5 -0.54 28687150 7827 38.38 3690 3750 3640 4795 2585 3690 3665.15 0.26 0 -140 3760 3725 3700 3665 3640 3742 3682 232 1105 1000 2210 5 1 23217239 852 12.92 0.73 12 0.03 284.00 5014.00 7930 20240510 -53.72 3600 20241115 1.94 7930 -53.72 20240510 3600 1.94 20241115 7930 -53.72 20240510 3600 1.94 20241115 1.69 N 309960 1000 232 억 59283 N N 0 N 00 N
9 20241121 091129 57 100.00 KOSDAQ 금융 N N N N N 3680 -10 5 -0.27 9994300 2708 13.28 3690 3750 3645 4795 2585 3690 3690.66 0.26 0 88 3760 3725 3700 3665 3640 3742 3682 232 1105 1000 2210 5 1 23217239 854 12.96 0.73 12 0.01 284.00 5014.00 7930 20240510 -53.59 3600 20241115 2.22 7930 -53.59 20240510 3600 2.22 20241115 7930 -53.59 20240510 3600 2.22 20241115 1.69 N 309960 1000 232 억 59283 N N 0 N 00 N
10 20241120 161119 57 100.00 KOSDAQ 금융 N N N N N 3690 -5 5 -0.14 70698060 19190 45.07 3680 3735 3675 4800 2590 3695 3684.07 0.26 0 -1542 3825 3760 3715 3650 3605 3792 3682 232 1105 1000 2210 5 1 23217239 857 12.99 0.74 12 0.08 284.00 5014.00 7930 20240510 -53.47 3600 20241115 2.50 7930 -53.47 20240510 3600 2.50 20241115 7930 -53.47 20240510 3600 2.50 20241115 1.68 N 309960 1000 232 억 60825 N N 0 N 00 N
11 20241120 151134 57 100.00 KOSDAQ 금융 N N N N N 3690 -5 5 -0.14 67878880 18424 43.27 3680 3735 3675 4800 2590 3695 3684.23 0.26 0 -1145 3825 3760 3715 3650 3605 3792 3682 232 1105 1000 2210 5 1 23217239 857 12.99 0.74 12 0.08 284.00 5014.00 7930 20240510 -53.47 3600 20241115 2.50 7930 -53.47 20240510 3600 2.50 20241115 7930 -53.47 20240510 3600 2.50 20241115 1.68 N 309960 1000 232 억 60825 N N 0 N 00 N
12 20241120 141136 57 100.00 KOSDAQ 금융 N N N N N 3675 -20 5 -0.54 54312035 14744 34.63 3680 3735 3675 4800 2590 3695 3683.62 0.26 0 -404 3825 3760 3715 3650 3605 3792 3682 232 1105 1000 2210 5 1 23217239 853 12.94 0.73 12 0.06 284.00 5014.00 7930 20240510 -53.66 3600 20241115 2.08 7930 -53.66 20240510 3600 2.08 20241115 7930 -53.66 20240510 3600 2.08 20241115 1.68 N 309960 1000 232 억 60825 N N 0 N 00 N