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
406760/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
20241121,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1619,-25,5,-1.52,39955929,24766,4.35,1660,1660,1582,2135,1151,1644,1613.34,0.42,0,-1553,1883,1763,1627,1507,1371,1695,1439,7,491,100,1150,1,1,7410000,120,36.80,0.88,12,0.33,44.00,1849.00,2355,20240207,-31.25,1491,20241120,8.58,2355,-31.25,20240207,1491,8.58,20241120,2250,-28.04,20240816,1491,8.58,20241120,0.28,N,406760,100,7 억,,31293,N,N,0,N,00,N
20241121,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1600,-44,5,-2.68,38656081,23960,4.21,1660,1660,1582,2135,1151,1644,1613.36,0.42,0,-1458,1883,1763,1627,1507,1371,1695,1439,7,491,100,1150,1,1,7410000,119,36.36,0.87,12,0.32,44.00,1849.00,2355,20240207,-32.06,1491,20241120,7.31,2355,-32.06,20240207,1491,7.31,20241120,2250,-28.89,20240816,1491,7.31,20241120,0.28,N,406760,100,7 억,,31293,N,N,0,N,00,N
20241121,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1608,-36,5,-2.19,15227861,9330,1.64,1660,1660,1608,2135,1151,1644,1632.14,0.42,0,-26,1883,1763,1627,1507,1371,1695,1439,7,491,100,1150,1,1,7410000,119,36.55,0.87,12,0.13,44.00,1849.00,2355,20240207,-31.72,1491,20241120,7.85,2355,-31.72,20240207,1491,7.85,20241120,2250,-28.53,20240816,1491,7.85,20241120,0.28,N,406760,100,7 억,,31293,N,N,0,N,00,N
20241121,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1608,-36,5,-2.19,14793685,9060,1.59,1660,1660,1608,2135,1151,1644,1632.86,0.42,0,-26,1883,1763,1627,1507,1371,1695,1439,7,491,100,1150,1,1,7410000,119,36.55,0.87,12,0.12,44.00,1849.00,2355,20240207,-31.72,1491,20241120,7.85,2355,-31.72,20240207,1491,7.85,20241120,2250,-28.53,20240816,1491,7.85,20241120,0.28,N,406760,100,7 억,,31293,N,N,0,N,00,N
20241121,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1619,-25,5,-1.52,12756718,7794,1.37,1660,1660,1615,2135,1151,1644,1636.74,0.42,0,-146,1883,1763,1627,1507,1371,1695,1439,7,491,100,1150,1,1,7410000,120,36.80,0.88,12,0.11,44.00,1849.00,2355,20240207,-31.25,1491,20241120,8.58,2355,-31.25,20240207,1491,8.58,20241120,2250,-28.04,20240816,1491,8.58,20241120,0.28,N,406760,100,7 억,,31293,N,N,0,N,00,N
20241121,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1636,-8,5,-0.49,8017430,4872,0.86,1660,1660,1615,2135,1151,1644,1645.61,0.42,0,26,1883,1763,1627,1507,1371,1695,1439,7,491,100,1150,1,1,7410000,121,37.18,0.88,12,0.07,44.00,1849.00,2355,20240207,-30.53,1491,20241120,9.73,2355,-30.53,20240207,1491,9.73,20241120,2250,-27.29,20240816,1491,9.73,20241120,0.28,N,406760,100,7 억,,31293,N,N,0,N,00,N
20241121,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1645,1,2,0.06,6668626,4044,0.71,1660,1660,1615,2135,1151,1644,1649.02,0.42,0,59,1883,1763,1627,1507,1371,1695,1439,7,491,100,1150,1,1,7410000,122,37.39,0.89,12,0.05,44.00,1849.00,2355,20240207,-30.15,1491,20241120,10.33,2355,-30.15,20240207,1491,10.33,20241120,2250,-26.89,20240816,1491,10.33,20241120,0.28,N,406760,100,7 억,,31293,N,N,0,N,00,N
20241121,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1659,15,2,0.91,4601067,2773,0.49,1660,1660,1659,2135,1151,1644,1659.24,0.42,0,80,1883,1763,1627,1507,1371,1695,1439,7,491,100,1150,1,1,7410000,123,37.70,0.90,12,0.04,44.00,1849.00,2355,20240207,-29.55,1491,20241120,11.27,2355,-29.55,20240207,1491,11.27,20241120,2250,-26.27,20240816,1491,11.27,20241120,0.28,N,406760,100,7 억,,31293,N,N,0,N,00,N
20241120,161229,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1644,-101,5,-5.79,894889499,568965,596.21,1710,1747,1491,2265,1222,1745,1572.59,0.23,0,16137,1891,1818,1777,1704,1663,1797,1683,7,520,100,1220,1,1,7410000,122,37.36,0.89,12,7.68,44.00,1849.00,2355,20240207,-30.19,1491,20241120,10.26,2355,-30.19,20240207,1491,10.26,20241120,2250,-26.93,20240816,1491,10.26,20241120,0.28,N,406760,100,7 억,,17128,N,N,0,N,00,N
20241120,151246,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1633,-112,5,-6.42,889149538,565469,592.55,1710,1747,1491,2265,1222,1745,1572.41,0.23,0,16197,1891,1818,1777,1704,1663,1797,1683,7,520,100,1220,1,1,7410000,121,37.11,0.88,12,7.63,44.00,1849.00,2355,20240207,-30.66,1491,20241120,9.52,2355,-30.66,20240207,1491,9.52,20241120,2250,-27.42,20240816,1491,9.52,20241120,0.28,N,406760,100,7 억,,17128,N,N,0,N,00,N
20241120,141248,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1546,-199,5,-11.40,656786207,423965,444.27,1710,1747,1491,2265,1222,1745,1549.15,0.23,0,36190,1891,1818,1777,1704,1663,1797,1683,7,520,100,1220,1,1,7410000,115,35.14,0.84,12,5.72,44.00,1849.00,2355,20240207,-34.35,1491,20241120,3.69,2355,-34.35,20240207,1491,3.69,20241120,2250,-31.29,20240816,1491,3.69,20241120,0.28,N,406760,100,7 억,,17128,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 161223 57 100.00 KOSDAQ 금융 N N N N N 1619 -25 5 -1.52 39955929 24766 4.35 1660 1660 1582 2135 1151 1644 1613.34 0.42 0 -1553 1883 1763 1627 1507 1371 1695 1439 7 491 100 1150 1 1 7410000 120 36.80 0.88 12 0.33 44.00 1849.00 2355 20240207 -31.25 1491 20241120 8.58 2355 -31.25 20240207 1491 8.58 20241120 2250 -28.04 20240816 1491 8.58 20241120 0.28 N 406760 100 7 억 31293 N N 0 N 00 N
3 20241121 151245 57 100.00 KOSDAQ 금융 N N N N N 1600 -44 5 -2.68 38656081 23960 4.21 1660 1660 1582 2135 1151 1644 1613.36 0.42 0 -1458 1883 1763 1627 1507 1371 1695 1439 7 491 100 1150 1 1 7410000 119 36.36 0.87 12 0.32 44.00 1849.00 2355 20240207 -32.06 1491 20241120 7.31 2355 -32.06 20240207 1491 7.31 20241120 2250 -28.89 20240816 1491 7.31 20241120 0.28 N 406760 100 7 억 31293 N N 0 N 00 N
4 20241121 141244 57 100.00 KOSDAQ 금융 N N N N N 1608 -36 5 -2.19 15227861 9330 1.64 1660 1660 1608 2135 1151 1644 1632.14 0.42 0 -26 1883 1763 1627 1507 1371 1695 1439 7 491 100 1150 1 1 7410000 119 36.55 0.87 12 0.13 44.00 1849.00 2355 20240207 -31.72 1491 20241120 7.85 2355 -31.72 20240207 1491 7.85 20241120 2250 -28.53 20240816 1491 7.85 20241120 0.28 N 406760 100 7 억 31293 N N 0 N 00 N
5 20241121 131235 57 100.00 KOSDAQ 금융 N N N N N 1608 -36 5 -2.19 14793685 9060 1.59 1660 1660 1608 2135 1151 1644 1632.86 0.42 0 -26 1883 1763 1627 1507 1371 1695 1439 7 491 100 1150 1 1 7410000 119 36.55 0.87 12 0.12 44.00 1849.00 2355 20240207 -31.72 1491 20241120 7.85 2355 -31.72 20240207 1491 7.85 20241120 2250 -28.53 20240816 1491 7.85 20241120 0.28 N 406760 100 7 억 31293 N N 0 N 00 N
6 20241121 121237 57 100.00 KOSDAQ 금융 N N N N N 1619 -25 5 -1.52 12756718 7794 1.37 1660 1660 1615 2135 1151 1644 1636.74 0.42 0 -146 1883 1763 1627 1507 1371 1695 1439 7 491 100 1150 1 1 7410000 120 36.80 0.88 12 0.11 44.00 1849.00 2355 20240207 -31.25 1491 20241120 8.58 2355 -31.25 20240207 1491 8.58 20241120 2250 -28.04 20240816 1491 8.58 20241120 0.28 N 406760 100 7 억 31293 N N 0 N 00 N
7 20241121 111241 57 100.00 KOSDAQ 금융 N N N N N 1636 -8 5 -0.49 8017430 4872 0.86 1660 1660 1615 2135 1151 1644 1645.61 0.42 0 26 1883 1763 1627 1507 1371 1695 1439 7 491 100 1150 1 1 7410000 121 37.18 0.88 12 0.07 44.00 1849.00 2355 20240207 -30.53 1491 20241120 9.73 2355 -30.53 20240207 1491 9.73 20241120 2250 -27.29 20240816 1491 9.73 20241120 0.28 N 406760 100 7 억 31293 N N 0 N 00 N
8 20241121 101241 57 100.00 KOSDAQ 금융 N N N N N 1645 1 2 0.06 6668626 4044 0.71 1660 1660 1615 2135 1151 1644 1649.02 0.42 0 59 1883 1763 1627 1507 1371 1695 1439 7 491 100 1150 1 1 7410000 122 37.39 0.89 12 0.05 44.00 1849.00 2355 20240207 -30.15 1491 20241120 10.33 2355 -30.15 20240207 1491 10.33 20241120 2250 -26.89 20240816 1491 10.33 20241120 0.28 N 406760 100 7 억 31293 N N 0 N 00 N
9 20241121 091241 57 100.00 KOSDAQ 금융 N N N N N 1659 15 2 0.91 4601067 2773 0.49 1660 1660 1659 2135 1151 1644 1659.24 0.42 0 80 1883 1763 1627 1507 1371 1695 1439 7 491 100 1150 1 1 7410000 123 37.70 0.90 12 0.04 44.00 1849.00 2355 20240207 -29.55 1491 20241120 11.27 2355 -29.55 20240207 1491 11.27 20241120 2250 -26.27 20240816 1491 11.27 20241120 0.28 N 406760 100 7 억 31293 N N 0 N 00 N
10 20241120 161229 57 100.00 KOSDAQ 신저가 금융 N N N N N 1644 -101 5 -5.79 894889499 568965 596.21 1710 1747 1491 2265 1222 1745 1572.59 0.23 0 16137 1891 1818 1777 1704 1663 1797 1683 7 520 100 1220 1 1 7410000 122 37.36 0.89 12 7.68 44.00 1849.00 2355 20240207 -30.19 1491 20241120 10.26 2355 -30.19 20240207 1491 10.26 20241120 2250 -26.93 20240816 1491 10.26 20241120 0.28 N 406760 100 7 억 17128 N N 0 N 00 N
11 20241120 151246 57 100.00 KOSDAQ 신저가 금융 N N N N N 1633 -112 5 -6.42 889149538 565469 592.55 1710 1747 1491 2265 1222 1745 1572.41 0.23 0 16197 1891 1818 1777 1704 1663 1797 1683 7 520 100 1220 1 1 7410000 121 37.11 0.88 12 7.63 44.00 1849.00 2355 20240207 -30.66 1491 20241120 9.52 2355 -30.66 20240207 1491 9.52 20241120 2250 -27.42 20240816 1491 9.52 20241120 0.28 N 406760 100 7 억 17128 N N 0 N 00 N
12 20241120 141248 57 100.00 KOSDAQ 신저가 금융 N N N N N 1546 -199 5 -11.40 656786207 423965 444.27 1710 1747 1491 2265 1222 1745 1549.15 0.23 0 36190 1891 1818 1777 1704 1663 1797 1683 7 520 100 1220 1 1 7410000 115 35.14 0.84 12 5.72 44.00 1849.00 2355 20240207 -34.35 1491 20241120 3.69 2355 -34.35 20240207 1491 3.69 20241120 2250 -31.29 20240816 1491 3.69 20241120 0.28 N 406760 100 7 억 17128 N N 0 N 00 N