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
433530/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
20241121,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,80,2,4.20,178240567,93124,59.18,1910,1991,1879,2475,1334,1905,1914.01,0.54,0,-7730,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,81,48.41,0.98,12,2.27,41.00,2032.00,2510,20241031,-20.92,1830,20241120,8.47,2510,-20.92,20241031,1830,8.47,20241120,2525,-21.39,20240705,1830,8.47,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,79,2,4.15,167483510,87695,55.73,1910,1991,1879,2475,1334,1905,1909.84,0.54,0,-4487,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,81,48.39,0.98,12,2.14,41.00,2032.00,2510,20241031,-20.96,1830,20241120,8.42,2510,-20.96,20241031,1830,8.42,20241120,2525,-21.43,20240705,1830,8.42,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,79,2,4.15,163402363,85635,54.42,1910,1991,1879,2475,1334,1905,1908.13,0.54,0,-4485,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,81,48.39,0.98,12,2.09,41.00,2032.00,2510,20241031,-20.96,1830,20241120,8.42,2510,-20.96,20241031,1830,8.42,20241120,2525,-21.43,20240705,1830,8.42,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,63,2,3.31,152590075,80153,50.93,1910,1968,1879,2475,1334,1905,1903.74,0.54,0,-4282,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,81,48.00,0.97,12,1.95,41.00,2032.00,2510,20241031,-21.59,1830,20241120,7.54,2510,-21.59,20241031,1830,7.54,20241120,2525,-22.06,20240705,1830,7.54,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1922,17,2,0.89,143630067,75536,48.00,1910,1922,1879,2475,1334,1905,1901.48,0.54,0,-4812,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,79,46.88,0.95,12,1.84,41.00,2032.00,2510,20241031,-23.43,1830,20241120,5.03,2510,-23.43,20241031,1830,5.03,20241120,2525,-23.88,20240705,1830,5.03,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1920,15,2,0.79,136274916,71705,45.57,1910,1920,1879,2475,1334,1905,1900.49,0.54,0,-4860,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,79,46.83,0.94,12,1.75,41.00,2032.00,2510,20241031,-23.51,1830,20241120,4.92,2510,-23.51,20241031,1830,4.92,20241120,2525,-23.96,20240705,1830,4.92,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1899,-6,5,-0.31,104381104,54952,34.92,1910,1910,1879,2475,1334,1905,1899.50,0.54,0,-4258,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,78,46.32,0.93,12,1.34,41.00,2032.00,2510,20241031,-24.34,1830,20241120,3.77,2510,-24.34,20241031,1830,3.77,20241120,2525,-24.79,20240705,1830,3.77,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1905,0,3,0.00,20722403,10895,6.92,1910,1910,1879,2475,1334,1905,1902.01,0.54,0,-1761,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,78,46.46,0.94,12,0.27,41.00,2032.00,2510,20241031,-24.10,1830,20241120,4.10,2510,-24.10,20241031,1830,4.10,20241120,2525,-24.55,20240705,1830,4.10,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241120,161245,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1905,-105,5,-5.22,299892479,157366,617.68,2010,2020,1830,2610,1410,2010,1905.70,0.36,0,7037,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.46,0.94,12,3.83,41.00,2032.00,2510,20241031,-24.10,1830,20241120,4.10,2510,-24.10,20241031,1830,4.10,20241120,2525,-24.55,20240705,1830,4.10,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N
20241120,151303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1900,-110,5,-5.47,296838884,155763,611.39,2010,2020,1830,2610,1410,2010,1905.71,0.36,0,7523,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.34,0.94,12,3.79,41.00,2032.00,2510,20241031,-24.30,1830,20241120,3.83,2510,-24.30,20241031,1830,3.83,20241120,2525,-24.75,20240705,1830,3.83,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N
20241120,141305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1903,-107,5,-5.32,241955622,126885,498.04,2010,2020,1830,2610,1410,2010,1906.89,0.36,0,7725,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.41,0.94,12,3.09,41.00,2032.00,2510,20241031,-24.18,1830,20241120,3.99,2510,-24.18,20241031,1830,3.99,20241120,2525,-24.63,20240705,1830,3.99,20241120,0.52,N,433530,100,4 억,,14956,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 161239 57 100.00 KOSDAQ 금융 N N N N N 1985 80 2 4.20 178240567 93124 59.18 1910 1991 1879 2475 1334 1905 1914.01 0.54 0 -7730 2108 2006 1918 1816 1728 1962 1772 4 570 100 1330 1 1 4105000 81 48.41 0.98 12 2.27 41.00 2032.00 2510 20241031 -20.92 1830 20241120 8.47 2510 -20.92 20241031 1830 8.47 20241120 2525 -21.39 20240705 1830 8.47 20241120 0.52 N 433530 100 4 억 21993 N N 0 N 00 N
3 20241121 151303 57 100.00 KOSDAQ 금융 N N N N N 1984 79 2 4.15 167483510 87695 55.73 1910 1991 1879 2475 1334 1905 1909.84 0.54 0 -4487 2108 2006 1918 1816 1728 1962 1772 4 570 100 1330 1 1 4105000 81 48.39 0.98 12 2.14 41.00 2032.00 2510 20241031 -20.96 1830 20241120 8.42 2510 -20.96 20241031 1830 8.42 20241120 2525 -21.43 20240705 1830 8.42 20241120 0.52 N 433530 100 4 억 21993 N N 0 N 00 N
4 20241121 141301 57 100.00 KOSDAQ 금융 N N N N N 1984 79 2 4.15 163402363 85635 54.42 1910 1991 1879 2475 1334 1905 1908.13 0.54 0 -4485 2108 2006 1918 1816 1728 1962 1772 4 570 100 1330 1 1 4105000 81 48.39 0.98 12 2.09 41.00 2032.00 2510 20241031 -20.96 1830 20241120 8.42 2510 -20.96 20241031 1830 8.42 20241120 2525 -21.43 20240705 1830 8.42 20241120 0.52 N 433530 100 4 억 21993 N N 0 N 00 N
5 20241121 131252 57 100.00 KOSDAQ 금융 N N N N N 1968 63 2 3.31 152590075 80153 50.93 1910 1968 1879 2475 1334 1905 1903.74 0.54 0 -4282 2108 2006 1918 1816 1728 1962 1772 4 570 100 1330 1 1 4105000 81 48.00 0.97 12 1.95 41.00 2032.00 2510 20241031 -21.59 1830 20241120 7.54 2510 -21.59 20241031 1830 7.54 20241120 2525 -22.06 20240705 1830 7.54 20241120 0.52 N 433530 100 4 억 21993 N N 0 N 00 N
6 20241121 121253 57 100.00 KOSDAQ 금융 N N N N N 1922 17 2 0.89 143630067 75536 48.00 1910 1922 1879 2475 1334 1905 1901.48 0.54 0 -4812 2108 2006 1918 1816 1728 1962 1772 4 570 100 1330 1 1 4105000 79 46.88 0.95 12 1.84 41.00 2032.00 2510 20241031 -23.43 1830 20241120 5.03 2510 -23.43 20241031 1830 5.03 20241120 2525 -23.88 20240705 1830 5.03 20241120 0.52 N 433530 100 4 억 21993 N N 0 N 00 N
7 20241121 111257 57 100.00 KOSDAQ 금융 N N N N N 1920 15 2 0.79 136274916 71705 45.57 1910 1920 1879 2475 1334 1905 1900.49 0.54 0 -4860 2108 2006 1918 1816 1728 1962 1772 4 570 100 1330 1 1 4105000 79 46.83 0.94 12 1.75 41.00 2032.00 2510 20241031 -23.51 1830 20241120 4.92 2510 -23.51 20241031 1830 4.92 20241120 2525 -23.96 20240705 1830 4.92 20241120 0.52 N 433530 100 4 억 21993 N N 0 N 00 N
8 20241121 101257 57 100.00 KOSDAQ 금융 N N N N N 1899 -6 5 -0.31 104381104 54952 34.92 1910 1910 1879 2475 1334 1905 1899.50 0.54 0 -4258 2108 2006 1918 1816 1728 1962 1772 4 570 100 1330 1 1 4105000 78 46.32 0.93 12 1.34 41.00 2032.00 2510 20241031 -24.34 1830 20241120 3.77 2510 -24.34 20241031 1830 3.77 20241120 2525 -24.79 20240705 1830 3.77 20241120 0.52 N 433530 100 4 억 21993 N N 0 N 00 N
9 20241121 091258 57 100.00 KOSDAQ 금융 N N N N N 1905 0 3 0.00 20722403 10895 6.92 1910 1910 1879 2475 1334 1905 1902.01 0.54 0 -1761 2108 2006 1918 1816 1728 1962 1772 4 570 100 1330 1 1 4105000 78 46.46 0.94 12 0.27 41.00 2032.00 2510 20241031 -24.10 1830 20241120 4.10 2510 -24.10 20241031 1830 4.10 20241120 2525 -24.55 20240705 1830 4.10 20241120 0.52 N 433530 100 4 억 21993 N N 0 N 00 N
10 20241120 161245 57 100.00 KOSDAQ 신저가 금융 N N N N N 1905 -105 5 -5.22 299892479 157366 617.68 2010 2020 1830 2610 1410 2010 1905.70 0.36 0 7037 2096 2052 2031 1987 1966 2042 1977 4 600 100 1400 1 1 4105000 78 46.46 0.94 12 3.83 41.00 2032.00 2510 20241031 -24.10 1830 20241120 4.10 2510 -24.10 20241031 1830 4.10 20241120 2525 -24.55 20240705 1830 4.10 20241120 0.52 N 433530 100 4 억 14956 N N 0 N 00 N
11 20241120 151303 57 100.00 KOSDAQ 신저가 금융 N N N N N 1900 -110 5 -5.47 296838884 155763 611.39 2010 2020 1830 2610 1410 2010 1905.71 0.36 0 7523 2096 2052 2031 1987 1966 2042 1977 4 600 100 1400 1 1 4105000 78 46.34 0.94 12 3.79 41.00 2032.00 2510 20241031 -24.30 1830 20241120 3.83 2510 -24.30 20241031 1830 3.83 20241120 2525 -24.75 20240705 1830 3.83 20241120 0.52 N 433530 100 4 억 14956 N N 0 N 00 N
12 20241120 141305 57 100.00 KOSDAQ 신저가 금융 N N N N N 1903 -107 5 -5.32 241955622 126885 498.04 2010 2020 1830 2610 1410 2010 1906.89 0.36 0 7725 2096 2052 2031 1987 1966 2042 1977 4 600 100 1400 1 1 4105000 78 46.41 0.94 12 3.09 41.00 2032.00 2510 20241031 -24.18 1830 20241120 3.99 2510 -24.18 20241031 1830 3.99 20241120 2525 -24.63 20240705 1830 3.99 20241120 0.52 N 433530 100 4 억 14956 N N 0 N 00 N