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
430220/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
20241121,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,3841915,1827,3.65,2130,2130,2100,2745,1485,2115,2102.85,0.14,0,-376,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.03,34.00,1983.00,2560,20240411,-17.97,2080,20231114,0.96,2560,-17.97,20240411,2085,0.72,20241120,2560,-17.97,20240411,2085,0.72,20231127,0.11,N,430220,100,6 억,,9491,N,N,0,N,00,N
20241121,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2094715,995,1.99,2130,2130,2100,2745,1485,2115,2105.24,0.14,0,74,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,143,62.35,1.07,12,0.01,34.00,1983.00,2560,20240411,-17.19,2080,20231114,1.92,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20231127,0.11,N,430220,100,6 억,,9491,N,N,0,N,00,N
20241121,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2094715,995,1.99,2130,2130,2100,2745,1485,2115,2105.24,0.14,0,74,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,143,62.35,1.07,12,0.01,34.00,1983.00,2560,20240411,-17.19,2080,20231114,1.92,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20231127,0.11,N,430220,100,6 억,,9491,N,N,0,N,00,N
20241121,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,2052315,975,1.95,2130,2130,2100,2745,1485,2115,2104.94,0.14,0,74,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.97,2080,20231114,0.96,2560,-17.97,20240411,2085,0.72,20241120,2560,-17.97,20240411,2085,0.72,20231127,0.11,N,430220,100,6 억,,9491,N,N,0,N,00,N
20241121,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1296270,615,1.23,2130,2130,2105,2745,1485,2115,2107.76,0.14,0,87,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,143,62.35,1.07,12,0.01,34.00,1983.00,2560,20240411,-17.19,2080,20231114,1.92,2560,-17.19,20240411,2085,1.68,20241120,2560,-17.19,20240411,2085,1.68,20231127,0.11,N,430220,100,6 억,,9491,N,N,0,N,00,N
20241121,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,1082150,514,1.03,2130,2130,2105,2745,1485,2115,2105.35,0.14,0,87,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.01,34.00,1983.00,2560,20240411,-17.77,2080,20231114,1.20,2560,-17.77,20240411,2085,0.96,20241120,2560,-17.77,20240411,2085,0.96,20231127,0.11,N,430220,100,6 억,,9491,N,N,0,N,00,N
20241121,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,1058895,503,1.01,2130,2130,2105,2745,1485,2115,2105.16,0.14,0,98,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,144,62.65,1.07,12,0.01,34.00,1983.00,2560,20240411,-16.80,2080,20231114,2.40,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20231127,0.11,N,430220,100,6 억,,9491,N,N,0,N,00,N
20241121,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,2130,1,0.00,2130,2130,2130,2745,1485,2115,2130.00,0.14,0,0,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,144,62.65,1.07,12,0.00,34.00,1983.00,2560,20240411,-16.80,2080,20231114,2.40,2560,-16.80,20240411,2085,2.16,20241120,2560,-16.80,20240411,2085,2.16,20231127,0.11,N,430220,100,6 억,,9491,N,N,0,N,00,N
20241120,161242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,105131920,49990,755.94,2115,2145,2085,2760,1490,2125,2103.06,0.11,0,2130,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,143,62.21,1.07,12,0.74,34.00,1983.00,2560,20240411,-17.38,2080,20231114,1.68,2560,-17.38,20240411,2085,1.44,20241120,2560,-17.38,20240411,2085,1.44,20241120,0.11,N,430220,100,6 억,,7361,N,N,0,N,00,N
20241120,151300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,0,3,0.00,103859490,49389,746.85,2115,2145,2085,2760,1490,2125,2102.89,0.11,0,2656,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,144,62.50,1.07,12,0.73,34.00,1983.00,2560,20240411,-16.99,2080,20231114,2.16,2560,-16.99,20240411,2085,1.92,20241120,2560,-16.99,20240411,2085,1.92,20241120,0.11,N,430220,100,6 억,,7361,N,N,0,N,00,N
20241120,141303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,0,3,0.00,103575925,49255,744.82,2115,2145,2085,2760,1490,2125,2102.85,0.11,0,2643,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,144,62.50,1.07,12,0.73,34.00,1983.00,2560,20240411,-16.99,2080,20231114,2.16,2560,-16.99,20240411,2085,1.92,20241120,2560,-16.99,20240411,2085,1.92,20241120,0.11,N,430220,100,6 억,,7361,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 161237 57 100.00 KOSDAQ 금융 N N N N N 2100 -15 5 -0.71 3841915 1827 3.65 2130 2130 2100 2745 1485 2115 2102.85 0.14 0 -376 2175 2145 2115 2085 2055 2145 2085 7 630 100 1560 5 1 6760000 142 61.76 1.06 12 0.03 34.00 1983.00 2560 20240411 -17.97 2080 20231114 0.96 2560 -17.97 20240411 2085 0.72 20241120 2560 -17.97 20240411 2085 0.72 20231127 0.11 N 430220 100 6 억 9491 N N 0 N 00 N
3 20241121 151301 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 2094715 995 1.99 2130 2130 2100 2745 1485 2115 2105.24 0.14 0 74 2175 2145 2115 2085 2055 2145 2085 7 630 100 1560 5 1 6760000 143 62.35 1.07 12 0.01 34.00 1983.00 2560 20240411 -17.19 2080 20231114 1.92 2560 -17.19 20240411 2085 1.68 20241120 2560 -17.19 20240411 2085 1.68 20231127 0.11 N 430220 100 6 억 9491 N N 0 N 00 N
4 20241121 141258 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 2094715 995 1.99 2130 2130 2100 2745 1485 2115 2105.24 0.14 0 74 2175 2145 2115 2085 2055 2145 2085 7 630 100 1560 5 1 6760000 143 62.35 1.07 12 0.01 34.00 1983.00 2560 20240411 -17.19 2080 20231114 1.92 2560 -17.19 20240411 2085 1.68 20241120 2560 -17.19 20240411 2085 1.68 20231127 0.11 N 430220 100 6 억 9491 N N 0 N 00 N
5 20241121 131249 57 100.00 KOSDAQ 금융 N N N N N 2100 -15 5 -0.71 2052315 975 1.95 2130 2130 2100 2745 1485 2115 2104.94 0.14 0 74 2175 2145 2115 2085 2055 2145 2085 7 630 100 1560 5 1 6760000 142 61.76 1.06 12 0.01 34.00 1983.00 2560 20240411 -17.97 2080 20231114 0.96 2560 -17.97 20240411 2085 0.72 20241120 2560 -17.97 20240411 2085 0.72 20231127 0.11 N 430220 100 6 억 9491 N N 0 N 00 N
6 20241121 121251 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 1296270 615 1.23 2130 2130 2105 2745 1485 2115 2107.76 0.14 0 87 2175 2145 2115 2085 2055 2145 2085 7 630 100 1560 5 1 6760000 143 62.35 1.07 12 0.01 34.00 1983.00 2560 20240411 -17.19 2080 20231114 1.92 2560 -17.19 20240411 2085 1.68 20241120 2560 -17.19 20240411 2085 1.68 20231127 0.11 N 430220 100 6 억 9491 N N 0 N 00 N
7 20241121 111254 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 1082150 514 1.03 2130 2130 2105 2745 1485 2115 2105.35 0.14 0 87 2175 2145 2115 2085 2055 2145 2085 7 630 100 1560 5 1 6760000 142 61.91 1.06 12 0.01 34.00 1983.00 2560 20240411 -17.77 2080 20231114 1.20 2560 -17.77 20240411 2085 0.96 20241120 2560 -17.77 20240411 2085 0.96 20231127 0.11 N 430220 100 6 억 9491 N N 0 N 00 N
8 20241121 101255 57 100.00 KOSDAQ 금융 N N N N N 2130 15 2 0.71 1058895 503 1.01 2130 2130 2105 2745 1485 2115 2105.16 0.14 0 98 2175 2145 2115 2085 2055 2145 2085 7 630 100 1560 5 1 6760000 144 62.65 1.07 12 0.01 34.00 1983.00 2560 20240411 -16.80 2080 20231114 2.40 2560 -16.80 20240411 2085 2.16 20241120 2560 -16.80 20240411 2085 2.16 20231127 0.11 N 430220 100 6 억 9491 N N 0 N 00 N
9 20241121 091255 57 100.00 KOSDAQ 금융 N N N N N 2130 15 2 0.71 2130 1 0.00 2130 2130 2130 2745 1485 2115 2130.00 0.14 0 0 2175 2145 2115 2085 2055 2145 2085 7 630 100 1560 5 1 6760000 144 62.65 1.07 12 0.00 34.00 1983.00 2560 20240411 -16.80 2080 20231114 2.40 2560 -16.80 20240411 2085 2.16 20241120 2560 -16.80 20240411 2085 2.16 20231127 0.11 N 430220 100 6 억 9491 N N 0 N 00 N
10 20241120 161242 57 100.00 KOSDAQ 신저가 금융 N N N N N 2115 -10 5 -0.47 105131920 49990 755.94 2115 2145 2085 2760 1490 2125 2103.06 0.11 0 2130 2158 2141 2133 2116 2108 2137 2112 7 635 100 1570 5 1 6760000 143 62.21 1.07 12 0.74 34.00 1983.00 2560 20240411 -17.38 2080 20231114 1.68 2560 -17.38 20240411 2085 1.44 20241120 2560 -17.38 20240411 2085 1.44 20241120 0.11 N 430220 100 6 억 7361 N N 0 N 00 N
11 20241120 151300 57 100.00 KOSDAQ 신저가 금융 N N N N N 2125 0 3 0.00 103859490 49389 746.85 2115 2145 2085 2760 1490 2125 2102.89 0.11 0 2656 2158 2141 2133 2116 2108 2137 2112 7 635 100 1570 5 1 6760000 144 62.50 1.07 12 0.73 34.00 1983.00 2560 20240411 -16.99 2080 20231114 2.16 2560 -16.99 20240411 2085 1.92 20241120 2560 -16.99 20240411 2085 1.92 20241120 0.11 N 430220 100 6 억 7361 N N 0 N 00 N
12 20241120 141303 57 100.00 KOSDAQ 신저가 금융 N N N N N 2125 0 3 0.00 103575925 49255 744.82 2115 2145 2085 2760 1490 2125 2102.85 0.11 0 2643 2158 2141 2133 2116 2108 2137 2112 7 635 100 1570 5 1 6760000 144 62.50 1.07 12 0.73 34.00 1983.00 2560 20240411 -16.99 2080 20231114 2.16 2560 -16.99 20240411 2085 1.92 20241120 2560 -16.99 20240411 2085 1.92 20241120 0.11 N 430220 100 6 억 7361 N N 0 N 00 N