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
435620/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
20241121,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,20,2,0.19,90772070,8747,36.69,10380,10390,10370,13460,7260,10360,10377.51,0.17,0,-68,10386,10372,10366,10352,10346,10370,10350,22,3100,500,7250,10,1,4302000,447,33.38,1.03,12,0.20,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7250,N,N,0,N,00,N
20241121,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,30,2,0.29,89837870,8657,36.32,10380,10390,10370,13460,7260,10360,10377.48,0.17,0,-68,10386,10372,10366,10352,10346,10370,10350,22,3100,500,7250,10,1,4302000,447,33.41,1.03,12,0.20,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,7250,N,N,0,N,00,N
20241121,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,30,2,0.29,87784210,8459,35.49,10380,10390,10370,13460,7260,10360,10377.61,0.17,0,-68,10386,10372,10366,10352,10346,10370,10350,22,3100,500,7250,10,1,4302000,447,33.41,1.03,12,0.20,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,7250,N,N,0,N,00,N
20241121,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,10,2,0.10,82419900,7942,33.32,10380,10390,10370,13460,7260,10360,10377.73,0.17,0,-35,10386,10372,10366,10352,10346,10370,10350,22,3100,500,7250,10,1,4302000,446,33.34,1.03,12,0.18,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,7250,N,N,0,N,00,N
20241121,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,20,2,0.19,82295350,7930,33.27,10380,10390,10370,13460,7260,10360,10377.72,0.17,0,-34,10386,10372,10366,10352,10346,10370,10350,22,3100,500,7250,10,1,4302000,447,33.38,1.03,12,0.18,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7250,N,N,0,N,00,N
20241121,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,30,2,0.29,77292210,7448,31.24,10380,10390,10370,13460,7260,10360,10377.58,0.17,0,-52,10386,10372,10366,10352,10346,10370,10350,22,3100,500,7250,10,1,4302000,447,33.41,1.03,12,0.17,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,7250,N,N,0,N,00,N
20241121,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,10,2,0.10,36338630,3503,14.70,10380,10380,10370,13460,7260,10360,10373.57,0.17,0,-26,10386,10372,10366,10352,10346,10370,10350,22,3100,500,7250,10,1,4302000,446,33.34,1.03,12,0.08,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,7250,N,N,0,N,00,N
20241121,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,20,2,0.19,996480,96,0.40,10380,10380,10380,13460,7260,10360,10380.00,0.17,0,0,10386,10372,10366,10352,10346,10370,10350,22,3100,500,7250,10,1,4302000,447,33.38,1.03,12,0.00,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7250,N,N,0,N,00,N
20241120,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-30,5,-0.29,247206340,23838,152.98,10370,10380,10360,13500,7280,10390,10370.26,0.18,0,-307,10403,10396,10383,10376,10363,10400,10380,22,3110,500,7270,10,1,4302000,446,33.31,1.03,12,0.55,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,7557,N,N,0,N,00,N
20241120,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-20,5,-0.19,245288450,23653,151.80,10370,10380,10360,13500,7280,10390,10370.29,0.18,0,-307,10403,10396,10383,10376,10363,10400,10380,22,3110,500,7270,10,1,4302000,446,33.34,1.03,12,0.55,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,7557,N,N,0,N,00,N
20241120,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10360,-30,5,-0.29,226249080,21817,140.01,10370,10380,10360,13500,7280,10390,10370.31,0.18,0,-279,10403,10396,10383,10376,10363,10400,10380,22,3110,500,7270,10,1,4302000,446,33.31,1.03,12,0.51,311.00,10070.00,10430,20241111,-0.67,9180,20231222,12.85,10430,-0.67,20241111,9300,11.40,20240213,10430,-0.67,20241111,9180,12.85,20231222,0.00,N,435620,500,21 억,,7557,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 161240 57 100.00 KOSDAQ 금융 N N N N N 10380 20 2 0.19 90772070 8747 36.69 10380 10390 10370 13460 7260 10360 10377.51 0.17 0 -68 10386 10372 10366 10352 10346 10370 10350 22 3100 500 7250 10 1 4302000 447 33.38 1.03 12 0.20 311.00 10070.00 10430 20241111 -0.48 9180 20231222 13.07 10430 -0.48 20241111 9300 11.61 20240213 10430 -0.48 20241111 9180 13.07 20231222 0.00 N 435620 500 21 억 7250 N N 0 N 00 N
3 20241121 151305 57 100.00 KOSDAQ 금융 N N N N N 10390 30 2 0.29 89837870 8657 36.32 10380 10390 10370 13460 7260 10360 10377.48 0.17 0 -68 10386 10372 10366 10352 10346 10370 10350 22 3100 500 7250 10 1 4302000 447 33.41 1.03 12 0.20 311.00 10070.00 10430 20241111 -0.38 9180 20231222 13.18 10430 -0.38 20241111 9300 11.72 20240213 10430 -0.38 20241111 9180 13.18 20231222 0.00 N 435620 500 21 억 7250 N N 0 N 00 N
4 20241121 141302 57 100.00 KOSDAQ 금융 N N N N N 10390 30 2 0.29 87784210 8459 35.49 10380 10390 10370 13460 7260 10360 10377.61 0.17 0 -68 10386 10372 10366 10352 10346 10370 10350 22 3100 500 7250 10 1 4302000 447 33.41 1.03 12 0.20 311.00 10070.00 10430 20241111 -0.38 9180 20231222 13.18 10430 -0.38 20241111 9300 11.72 20240213 10430 -0.38 20241111 9180 13.18 20231222 0.00 N 435620 500 21 억 7250 N N 0 N 00 N
5 20241121 131253 57 100.00 KOSDAQ 금융 N N N N N 10370 10 2 0.10 82419900 7942 33.32 10380 10390 10370 13460 7260 10360 10377.73 0.17 0 -35 10386 10372 10366 10352 10346 10370 10350 22 3100 500 7250 10 1 4302000 446 33.34 1.03 12 0.18 311.00 10070.00 10430 20241111 -0.58 9180 20231222 12.96 10430 -0.58 20241111 9300 11.51 20240213 10430 -0.58 20241111 9180 12.96 20231222 0.00 N 435620 500 21 억 7250 N N 0 N 00 N
6 20241121 121254 57 100.00 KOSDAQ 금융 N N N N N 10380 20 2 0.19 82295350 7930 33.27 10380 10390 10370 13460 7260 10360 10377.72 0.17 0 -34 10386 10372 10366 10352 10346 10370 10350 22 3100 500 7250 10 1 4302000 447 33.38 1.03 12 0.18 311.00 10070.00 10430 20241111 -0.48 9180 20231222 13.07 10430 -0.48 20241111 9300 11.61 20240213 10430 -0.48 20241111 9180 13.07 20231222 0.00 N 435620 500 21 억 7250 N N 0 N 00 N
7 20241121 111258 57 100.00 KOSDAQ 금융 N N N N N 10390 30 2 0.29 77292210 7448 31.24 10380 10390 10370 13460 7260 10360 10377.58 0.17 0 -52 10386 10372 10366 10352 10346 10370 10350 22 3100 500 7250 10 1 4302000 447 33.41 1.03 12 0.17 311.00 10070.00 10430 20241111 -0.38 9180 20231222 13.18 10430 -0.38 20241111 9300 11.72 20240213 10430 -0.38 20241111 9180 13.18 20231222 0.00 N 435620 500 21 억 7250 N N 0 N 00 N
8 20241121 101258 57 100.00 KOSDAQ 금융 N N N N N 10370 10 2 0.10 36338630 3503 14.70 10380 10380 10370 13460 7260 10360 10373.57 0.17 0 -26 10386 10372 10366 10352 10346 10370 10350 22 3100 500 7250 10 1 4302000 446 33.34 1.03 12 0.08 311.00 10070.00 10430 20241111 -0.58 9180 20231222 12.96 10430 -0.58 20241111 9300 11.51 20240213 10430 -0.58 20241111 9180 12.96 20231222 0.00 N 435620 500 21 억 7250 N N 0 N 00 N
9 20241121 091259 57 100.00 KOSDAQ 금융 N N N N N 10380 20 2 0.19 996480 96 0.40 10380 10380 10380 13460 7260 10360 10380.00 0.17 0 0 10386 10372 10366 10352 10346 10370 10350 22 3100 500 7250 10 1 4302000 447 33.38 1.03 12 0.00 311.00 10070.00 10430 20241111 -0.48 9180 20231222 13.07 10430 -0.48 20241111 9300 11.61 20240213 10430 -0.48 20241111 9180 13.07 20231222 0.00 N 435620 500 21 억 7250 N N 0 N 00 N
10 20241120 161246 57 100.00 KOSDAQ 금융 N N N N N 10360 -30 5 -0.29 247206340 23838 152.98 10370 10380 10360 13500 7280 10390 10370.26 0.18 0 -307 10403 10396 10383 10376 10363 10400 10380 22 3110 500 7270 10 1 4302000 446 33.31 1.03 12 0.55 311.00 10070.00 10430 20241111 -0.67 9180 20231222 12.85 10430 -0.67 20241111 9300 11.40 20240213 10430 -0.67 20241111 9180 12.85 20231222 0.00 N 435620 500 21 억 7557 N N 0 N 00 N
11 20241120 151304 57 100.00 KOSDAQ 금융 N N N N N 10370 -20 5 -0.19 245288450 23653 151.80 10370 10380 10360 13500 7280 10390 10370.29 0.18 0 -307 10403 10396 10383 10376 10363 10400 10380 22 3110 500 7270 10 1 4302000 446 33.34 1.03 12 0.55 311.00 10070.00 10430 20241111 -0.58 9180 20231222 12.96 10430 -0.58 20241111 9300 11.51 20240213 10430 -0.58 20241111 9180 12.96 20231222 0.00 N 435620 500 21 억 7557 N N 0 N 00 N
12 20241120 141307 57 100.00 KOSDAQ 금융 N N N N N 10360 -30 5 -0.29 226249080 21817 140.01 10370 10380 10360 13500 7280 10390 10370.31 0.18 0 -279 10403 10396 10383 10376 10363 10400 10380 22 3110 500 7270 10 1 4302000 446 33.31 1.03 12 0.51 311.00 10070.00 10430 20241111 -0.67 9180 20231222 12.85 10430 -0.67 20241111 9300 11.40 20240213 10430 -0.67 20241111 9180 12.85 20231222 0.00 N 435620 500 21 억 7557 N N 0 N 00 N