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
430700/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
20241121,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,49224380,23693,86.51,2085,2085,2075,2710,1460,2085,2077.59,0.26,0,2218,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.69,1.02,12,0.45,51.00,2033.00,2415,20240409,-14.08,2040,20231123,1.72,2415,-14.08,20240409,2070,0.24,20241115,2415,-14.08,20240409,2040,1.72,20231123,0.00,N,430700,100,5 억,,13746,N,N,0,N,00,N
20241121,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,48863315,23519,85.87,2085,2085,2075,2710,1460,2085,2077.61,0.26,0,2218,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.45,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2040,2.21,20231123,0.00,N,430700,100,5 억,,13746,N,N,0,N,00,N
20241121,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,45531565,21916,80.02,2085,2085,2075,2710,1460,2085,2077.55,0.26,0,2218,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.69,1.02,12,0.42,51.00,2033.00,2415,20240409,-14.08,2040,20231123,1.72,2415,-14.08,20240409,2070,0.24,20241115,2415,-14.08,20240409,2040,1.72,20231123,0.00,N,430700,100,5 억,,13746,N,N,0,N,00,N
20241121,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,34671015,16682,60.91,2085,2085,2075,2710,1460,2085,2078.35,0.26,0,2352,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,0.32,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,13746,N,N,0,N,00,N
20241121,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,34668935,16681,60.90,2085,2085,2075,2710,1460,2085,2078.35,0.26,0,2352,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.69,1.02,12,0.32,51.00,2033.00,2415,20240409,-14.08,2040,20231123,1.72,2415,-14.08,20240409,2070,0.24,20241115,2415,-14.08,20240409,2040,1.72,20231123,0.00,N,430700,100,5 억,,13746,N,N,0,N,00,N
20241121,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,33008935,15881,57.98,2085,2085,2075,2710,1460,2085,2078.52,0.26,0,2352,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.69,1.02,12,0.30,51.00,2033.00,2415,20240409,-14.08,2040,20231123,1.72,2415,-14.08,20240409,2070,0.24,20241115,2415,-14.08,20240409,2040,1.72,20231123,0.00,N,430700,100,5 억,,13746,N,N,0,N,00,N
20241121,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,32489135,15631,57.07,2085,2085,2075,2710,1460,2085,2078.51,0.26,0,2354,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.69,1.02,12,0.30,51.00,2033.00,2415,20240409,-14.08,2040,20231123,1.72,2415,-14.08,20240409,2070,0.24,20241115,2415,-14.08,20240409,2040,1.72,20231123,0.00,N,430700,100,5 억,,13746,N,N,0,N,00,N
20241121,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,6794325,3273,11.95,2085,2085,2075,2710,1460,2085,2075.87,0.26,0,2460,2091,2087,2081,2077,2071,2090,2080,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.06,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2040,2.21,20231123,0.00,N,430700,100,5 억,,13746,N,N,0,N,00,N
20241120,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,56969235,27389,214.09,2080,2085,2075,2710,1460,2085,2080.00,0.25,0,430,2108,2096,2088,2076,2068,2092,2072,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.52,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2040,2.21,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N
20241120,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,54899575,26394,206.32,2080,2085,2075,2710,1460,2085,2080.00,0.25,0,430,2108,2096,2088,2076,2068,2092,2072,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,0.50,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N
20241120,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,54035870,25978,203.06,2080,2085,2075,2710,1460,2085,2080.06,0.25,0,430,2108,2096,2088,2076,2068,2092,2072,5,625,100,1500,5,1,5240000,109,40.69,1.02,12,0.50,51.00,2033.00,2415,20240409,-14.08,2040,20231123,1.72,2415,-14.08,20240409,2070,0.24,20241115,2415,-14.08,20240409,2040,1.72,20231123,0.00,N,430700,100,5 억,,13316,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 161238 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 49224380 23693 86.51 2085 2085 2075 2710 1460 2085 2077.59 0.26 0 2218 2091 2087 2081 2077 2071 2090 2080 5 625 100 1500 5 1 5240000 109 40.69 1.02 12 0.45 51.00 2033.00 2415 20240409 -14.08 2040 20231123 1.72 2415 -14.08 20240409 2070 0.24 20241115 2415 -14.08 20240409 2040 1.72 20231123 0.00 N 430700 100 5 억 13746 N N 0 N 00 N
3 20241121 151302 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 48863315 23519 85.87 2085 2085 2075 2710 1460 2085 2077.61 0.26 0 2218 2091 2087 2081 2077 2071 2090 2080 5 625 100 1500 5 1 5240000 109 40.88 1.03 12 0.45 51.00 2033.00 2415 20240409 -13.66 2040 20231123 2.21 2415 -13.66 20240409 2070 0.72 20241115 2415 -13.66 20240409 2040 2.21 20231123 0.00 N 430700 100 5 억 13746 N N 0 N 00 N
4 20241121 141259 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 45531565 21916 80.02 2085 2085 2075 2710 1460 2085 2077.55 0.26 0 2218 2091 2087 2081 2077 2071 2090 2080 5 625 100 1500 5 1 5240000 109 40.69 1.02 12 0.42 51.00 2033.00 2415 20240409 -14.08 2040 20231123 1.72 2415 -14.08 20240409 2070 0.24 20241115 2415 -14.08 20240409 2040 1.72 20231123 0.00 N 430700 100 5 억 13746 N N 0 N 00 N
5 20241121 131250 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 34671015 16682 60.91 2085 2085 2075 2710 1460 2085 2078.35 0.26 0 2352 2091 2087 2081 2077 2071 2090 2080 5 625 100 1500 5 1 5240000 109 40.78 1.02 12 0.32 51.00 2033.00 2415 20240409 -13.87 2040 20231123 1.96 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2040 1.96 20231123 0.00 N 430700 100 5 억 13746 N N 0 N 00 N
6 20241121 121251 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 34668935 16681 60.90 2085 2085 2075 2710 1460 2085 2078.35 0.26 0 2352 2091 2087 2081 2077 2071 2090 2080 5 625 100 1500 5 1 5240000 109 40.69 1.02 12 0.32 51.00 2033.00 2415 20240409 -14.08 2040 20231123 1.72 2415 -14.08 20240409 2070 0.24 20241115 2415 -14.08 20240409 2040 1.72 20231123 0.00 N 430700 100 5 억 13746 N N 0 N 00 N
7 20241121 111255 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 33008935 15881 57.98 2085 2085 2075 2710 1460 2085 2078.52 0.26 0 2352 2091 2087 2081 2077 2071 2090 2080 5 625 100 1500 5 1 5240000 109 40.69 1.02 12 0.30 51.00 2033.00 2415 20240409 -14.08 2040 20231123 1.72 2415 -14.08 20240409 2070 0.24 20241115 2415 -14.08 20240409 2040 1.72 20231123 0.00 N 430700 100 5 억 13746 N N 0 N 00 N
8 20241121 101255 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 32489135 15631 57.07 2085 2085 2075 2710 1460 2085 2078.51 0.26 0 2354 2091 2087 2081 2077 2071 2090 2080 5 625 100 1500 5 1 5240000 109 40.69 1.02 12 0.30 51.00 2033.00 2415 20240409 -14.08 2040 20231123 1.72 2415 -14.08 20240409 2070 0.24 20241115 2415 -14.08 20240409 2040 1.72 20231123 0.00 N 430700 100 5 억 13746 N N 0 N 00 N
9 20241121 091256 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 6794325 3273 11.95 2085 2085 2075 2710 1460 2085 2075.87 0.26 0 2460 2091 2087 2081 2077 2071 2090 2080 5 625 100 1500 5 1 5240000 109 40.88 1.03 12 0.06 51.00 2033.00 2415 20240409 -13.66 2040 20231123 2.21 2415 -13.66 20240409 2070 0.72 20241115 2415 -13.66 20240409 2040 2.21 20231123 0.00 N 430700 100 5 억 13746 N N 0 N 00 N
10 20241120 161243 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 56969235 27389 214.09 2080 2085 2075 2710 1460 2085 2080.00 0.25 0 430 2108 2096 2088 2076 2068 2092 2072 5 625 100 1500 5 1 5240000 109 40.88 1.03 12 0.52 51.00 2033.00 2415 20240409 -13.66 2040 20231123 2.21 2415 -13.66 20240409 2070 0.72 20241115 2415 -13.66 20240409 2040 2.21 20231123 0.00 N 430700 100 5 억 13316 N N 0 N 00 N
11 20241120 151301 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 54899575 26394 206.32 2080 2085 2075 2710 1460 2085 2080.00 0.25 0 430 2108 2096 2088 2076 2068 2092 2072 5 625 100 1500 5 1 5240000 109 40.78 1.02 12 0.50 51.00 2033.00 2415 20240409 -13.87 2040 20231123 1.96 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2040 1.96 20231123 0.00 N 430700 100 5 억 13316 N N 0 N 00 N
12 20241120 141304 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 54035870 25978 203.06 2080 2085 2075 2710 1460 2085 2080.06 0.25 0 430 2108 2096 2088 2076 2068 2092 2072 5 625 100 1500 5 1 5240000 109 40.69 1.02 12 0.50 51.00 2033.00 2415 20240409 -14.08 2040 20231123 1.72 2415 -14.08 20240409 2070 0.24 20241115 2415 -14.08 20240409 2040 1.72 20231123 0.00 N 430700 100 5 억 13316 N N 0 N 00 N