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
418210/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
20241121,161230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20241121,151253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20241121,141252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20241121,131243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20241121,121244,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20241121,111248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20241121,101248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20241121,091248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20241120,161236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20241120,151253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20241120,141255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,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 161230 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2690 -16.54 20240621 2140 4.91 20240805 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
3 20241121 151253 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2690 -16.54 20240621 2140 4.91 20240805 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
4 20241121 141252 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2690 -16.54 20240621 2140 4.91 20240805 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
5 20241121 131243 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2690 -16.54 20240621 2140 4.91 20240805 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
6 20241121 121244 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2690 -16.54 20240621 2140 4.91 20240805 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
7 20241121 111248 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2690 -16.54 20240621 2140 4.91 20240805 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
8 20241121 101248 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2690 -16.54 20240621 2140 4.91 20240805 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
9 20241121 091248 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2690 -16.54 20240621 2140 4.91 20240805 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
10 20241120 161236 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2130 20231113 5.40 2690 -16.54 20240621 2140 4.91 20240805 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
11 20241120 151253 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2130 20231113 5.40 2690 -16.54 20240621 2140 4.91 20240805 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
12 20241120 141255 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2130 20231113 5.40 2690 -16.54 20240621 2140 4.91 20240805 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N