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
437780/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
20241121,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,109803360,53001,186.65,2075,2080,2070,2710,1460,2085,2071.72,0.03,0,2744,2101,2092,2081,2072,2061,2097,2077,5,625,100,1500,5,1,5030000,104,39.06,1.09,12,1.05,53.00,1902.00,2265,20240626,-8.61,2035,20231114,1.72,2265,-8.61,20240626,2070,0.00,20241121,2265,-8.61,20240626,2035,1.72,20231123,0.00,N,437780,100,5 억,,1382,N,N,0,N,00,N
20241121,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,108180475,52217,183.89,2075,2080,2070,2710,1460,2085,2071.75,0.03,0,3194,2101,2092,2081,2072,2061,2097,2077,5,625,100,1500,5,1,5030000,104,39.06,1.09,12,1.04,53.00,1902.00,2265,20240626,-8.61,2035,20231114,1.72,2265,-8.61,20240626,2070,0.00,20241121,2265,-8.61,20240626,2035,1.72,20231123,0.00,N,437780,100,5 억,,1382,N,N,0,N,00,N
20241121,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,96257265,46457,163.60,2075,2080,2070,2710,1460,2085,2071.96,0.03,0,3261,2101,2092,2081,2072,2061,2097,2077,5,625,100,1500,5,1,5030000,104,39.06,1.09,12,0.92,53.00,1902.00,2265,20240626,-8.61,2035,20231114,1.72,2265,-8.61,20240626,2070,0.00,20241121,2265,-8.61,20240626,2035,1.72,20231123,0.00,N,437780,100,5 억,,1382,N,N,0,N,00,N
20241121,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,88192895,42566,149.90,2075,2080,2070,2710,1460,2085,2071.91,0.03,0,3261,2101,2092,2081,2072,2061,2097,2077,5,625,100,1500,5,1,5030000,104,39.06,1.09,12,0.85,53.00,1902.00,2265,20240626,-8.61,2035,20231114,1.72,2265,-8.61,20240626,2070,0.00,20241121,2265,-8.61,20240626,2035,1.72,20231123,0.00,N,437780,100,5 억,,1382,N,N,0,N,00,N
20241121,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,83977495,40534,142.75,2075,2080,2070,2710,1460,2085,2071.78,0.03,0,3383,2101,2092,2081,2072,2061,2097,2077,5,625,100,1500,5,1,5030000,104,39.15,1.09,12,0.81,53.00,1902.00,2265,20240626,-8.39,2035,20231114,1.97,2265,-8.39,20240626,2070,0.24,20241121,2265,-8.39,20240626,2035,1.97,20231123,0.00,N,437780,100,5 억,,1382,N,N,0,N,00,N
20241121,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,65822150,31785,111.93,2075,2080,2070,2710,1460,2085,2070.86,0.03,0,2403,2101,2092,2081,2072,2061,2097,2077,5,625,100,1500,5,1,5030000,104,39.15,1.09,12,0.63,53.00,1902.00,2265,20240626,-8.39,2035,20231114,1.97,2265,-8.39,20240626,2070,0.24,20241121,2265,-8.39,20240626,2035,1.97,20231123,0.00,N,437780,100,5 억,,1382,N,N,0,N,00,N
20241121,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,65292975,31530,111.04,2075,2075,2070,2710,1460,2085,2070.82,0.03,0,2470,2101,2092,2081,2072,2061,2097,2077,5,625,100,1500,5,1,5030000,104,39.06,1.09,12,0.63,53.00,1902.00,2265,20240626,-8.61,2035,20231114,1.72,2265,-8.61,20240626,2070,0.00,20241121,2265,-8.61,20240626,2035,1.72,20231123,0.00,N,437780,100,5 억,,1382,N,N,0,N,00,N
20241121,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,342375,165,0.58,2075,2075,2075,2710,1460,2085,2075.00,0.03,0,0,2101,2092,2081,2072,2061,2097,2077,5,625,100,1500,5,1,5030000,104,39.15,1.09,12,0.00,53.00,1902.00,2265,20240626,-8.39,2035,20231114,1.97,2265,-8.39,20240626,2070,0.24,20241115,2265,-8.39,20240626,2035,1.97,20231123,0.00,N,437780,100,5 억,,1382,N,N,0,N,00,N
20241120,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,58889925,28396,214.96,2070,2090,2070,2715,1465,2090,2073.88,0.02,0,201,2106,2097,2091,2082,2076,2095,2080,5,625,100,1500,5,1,5030000,105,39.34,1.10,12,0.56,53.00,1902.00,2265,20240626,-7.95,2035,20231114,2.46,2265,-7.95,20240626,2070,0.72,20241120,2265,-7.95,20240626,2035,2.46,20231123,0.00,N,437780,100,5 억,,1181,N,N,0,N,00,N
20241120,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,58875330,28389,214.91,2070,2090,2070,2715,1465,2090,2073.88,0.02,0,201,2106,2097,2091,2082,2076,2095,2080,5,625,100,1500,5,1,5030000,105,39.25,1.09,12,0.56,53.00,1902.00,2265,20240626,-8.17,2035,20231114,2.21,2265,-8.17,20240626,2070,0.48,20241120,2265,-8.17,20240626,2035,2.21,20231123,0.00,N,437780,100,5 억,,1181,N,N,0,N,00,N
20241120,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,57796065,27869,210.97,2070,2090,2070,2715,1465,2090,2073.85,0.02,0,177,2106,2097,2091,2082,2076,2095,2080,5,625,100,1500,5,1,5030000,104,39.15,1.09,12,0.55,53.00,1902.00,2265,20240626,-8.39,2035,20231114,1.97,2265,-8.39,20240626,2070,0.24,20241120,2265,-8.39,20240626,2035,1.97,20231123,0.00,N,437780,100,5 억,,1181,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 161241 57 100.00 KOSDAQ 금융 N N N N N 2070 -15 5 -0.72 109803360 53001 186.65 2075 2080 2070 2710 1460 2085 2071.72 0.03 0 2744 2101 2092 2081 2072 2061 2097 2077 5 625 100 1500 5 1 5030000 104 39.06 1.09 12 1.05 53.00 1902.00 2265 20240626 -8.61 2035 20231114 1.72 2265 -8.61 20240626 2070 0.00 20241121 2265 -8.61 20240626 2035 1.72 20231123 0.00 N 437780 100 5 억 1382 N N 0 N 00 N
3 20241121 151305 57 100.00 KOSDAQ 금융 N N N N N 2070 -15 5 -0.72 108180475 52217 183.89 2075 2080 2070 2710 1460 2085 2071.75 0.03 0 3194 2101 2092 2081 2072 2061 2097 2077 5 625 100 1500 5 1 5030000 104 39.06 1.09 12 1.04 53.00 1902.00 2265 20240626 -8.61 2035 20231114 1.72 2265 -8.61 20240626 2070 0.00 20241121 2265 -8.61 20240626 2035 1.72 20231123 0.00 N 437780 100 5 억 1382 N N 0 N 00 N
4 20241121 141303 57 100.00 KOSDAQ 금융 N N N N N 2070 -15 5 -0.72 96257265 46457 163.60 2075 2080 2070 2710 1460 2085 2071.96 0.03 0 3261 2101 2092 2081 2072 2061 2097 2077 5 625 100 1500 5 1 5030000 104 39.06 1.09 12 0.92 53.00 1902.00 2265 20240626 -8.61 2035 20231114 1.72 2265 -8.61 20240626 2070 0.00 20241121 2265 -8.61 20240626 2035 1.72 20231123 0.00 N 437780 100 5 억 1382 N N 0 N 00 N
5 20241121 131254 57 100.00 KOSDAQ 금융 N N N N N 2070 -15 5 -0.72 88192895 42566 149.90 2075 2080 2070 2710 1460 2085 2071.91 0.03 0 3261 2101 2092 2081 2072 2061 2097 2077 5 625 100 1500 5 1 5030000 104 39.06 1.09 12 0.85 53.00 1902.00 2265 20240626 -8.61 2035 20231114 1.72 2265 -8.61 20240626 2070 0.00 20241121 2265 -8.61 20240626 2035 1.72 20231123 0.00 N 437780 100 5 억 1382 N N 0 N 00 N
6 20241121 121255 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 83977495 40534 142.75 2075 2080 2070 2710 1460 2085 2071.78 0.03 0 3383 2101 2092 2081 2072 2061 2097 2077 5 625 100 1500 5 1 5030000 104 39.15 1.09 12 0.81 53.00 1902.00 2265 20240626 -8.39 2035 20231114 1.97 2265 -8.39 20240626 2070 0.24 20241121 2265 -8.39 20240626 2035 1.97 20231123 0.00 N 437780 100 5 억 1382 N N 0 N 00 N
7 20241121 111259 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 65822150 31785 111.93 2075 2080 2070 2710 1460 2085 2070.86 0.03 0 2403 2101 2092 2081 2072 2061 2097 2077 5 625 100 1500 5 1 5030000 104 39.15 1.09 12 0.63 53.00 1902.00 2265 20240626 -8.39 2035 20231114 1.97 2265 -8.39 20240626 2070 0.24 20241121 2265 -8.39 20240626 2035 1.97 20231123 0.00 N 437780 100 5 억 1382 N N 0 N 00 N
8 20241121 101259 57 100.00 KOSDAQ 금융 N N N N N 2070 -15 5 -0.72 65292975 31530 111.04 2075 2075 2070 2710 1460 2085 2070.82 0.03 0 2470 2101 2092 2081 2072 2061 2097 2077 5 625 100 1500 5 1 5030000 104 39.06 1.09 12 0.63 53.00 1902.00 2265 20240626 -8.61 2035 20231114 1.72 2265 -8.61 20240626 2070 0.00 20241121 2265 -8.61 20240626 2035 1.72 20231123 0.00 N 437780 100 5 억 1382 N N 0 N 00 N
9 20241121 091300 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 342375 165 0.58 2075 2075 2075 2710 1460 2085 2075.00 0.03 0 0 2101 2092 2081 2072 2061 2097 2077 5 625 100 1500 5 1 5030000 104 39.15 1.09 12 0.00 53.00 1902.00 2265 20240626 -8.39 2035 20231114 1.97 2265 -8.39 20240626 2070 0.24 20241115 2265 -8.39 20240626 2035 1.97 20231123 0.00 N 437780 100 5 억 1382 N N 0 N 00 N
10 20241120 161246 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 58889925 28396 214.96 2070 2090 2070 2715 1465 2090 2073.88 0.02 0 201 2106 2097 2091 2082 2076 2095 2080 5 625 100 1500 5 1 5030000 105 39.34 1.10 12 0.56 53.00 1902.00 2265 20240626 -7.95 2035 20231114 2.46 2265 -7.95 20240626 2070 0.72 20241120 2265 -7.95 20240626 2035 2.46 20231123 0.00 N 437780 100 5 억 1181 N N 0 N 00 N
11 20241120 151305 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 58875330 28389 214.91 2070 2090 2070 2715 1465 2090 2073.88 0.02 0 201 2106 2097 2091 2082 2076 2095 2080 5 625 100 1500 5 1 5030000 105 39.25 1.09 12 0.56 53.00 1902.00 2265 20240626 -8.17 2035 20231114 2.21 2265 -8.17 20240626 2070 0.48 20241120 2265 -8.17 20240626 2035 2.21 20231123 0.00 N 437780 100 5 억 1181 N N 0 N 00 N
12 20241120 141307 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 57796065 27869 210.97 2070 2090 2070 2715 1465 2090 2073.85 0.02 0 177 2106 2097 2091 2082 2076 2095 2080 5 625 100 1500 5 1 5030000 104 39.15 1.09 12 0.55 53.00 1902.00 2265 20240626 -8.39 2035 20231114 1.97 2265 -8.39 20240626 2070 0.24 20241120 2265 -8.39 20240626 2035 1.97 20231123 0.00 N 437780 100 5 억 1181 N N 0 N 00 N