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
440290/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
20241121,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1663,6,2,0.36,61445412,37255,345.59,1657,1667,1640,2150,1160,1657,1649.28,0.68,0,95,1719,1687,1668,1636,1617,1704,1653,136,493,500,1020,1,1,27107010,451,3.75,0.57,12,0.14,444.00,2922.00,11400,20240125,-85.41,1601,20241118,3.87,11400,-85.41,20240125,1601,3.87,20241118,11400,-85.41,20240125,1601,3.87,20241118,1.13,N,440290,500,135 억,,185367,N,N,96,N,00,N
20241121,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1656,-1,5,-0.06,57723699,35016,324.82,1657,1667,1640,2150,1160,1657,1648.49,0.68,0,389,1719,1687,1668,1636,1617,1704,1653,136,493,500,1020,1,1,27107010,449,3.73,0.57,12,0.13,444.00,2922.00,11400,20240125,-85.47,1601,20241118,3.44,11400,-85.47,20240125,1601,3.44,20241118,11400,-85.47,20240125,1601,3.44,20241118,1.13,N,440290,500,135 억,,185367,N,N,1160,N,00,N
20241121,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1663,6,2,0.36,40452768,24517,227.43,1657,1667,1640,2150,1160,1657,1649.99,0.68,0,-407,1719,1687,1668,1636,1617,1704,1653,136,493,500,1020,1,1,27107010,451,3.75,0.57,12,0.09,444.00,2922.00,11400,20240125,-85.41,1601,20241118,3.87,11400,-85.41,20240125,1601,3.87,20241118,11400,-85.41,20240125,1601,3.87,20241118,1.13,N,440290,500,135 억,,185367,N,N,1160,N,00,N
20241121,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1663,6,2,0.36,37538230,22764,211.17,1657,1667,1640,2150,1160,1657,1649.02,0.68,0,-665,1719,1687,1668,1636,1617,1704,1653,136,493,500,1020,1,1,27107010,451,3.75,0.57,12,0.08,444.00,2922.00,11400,20240125,-85.41,1601,20241118,3.87,11400,-85.41,20240125,1601,3.87,20241118,11400,-85.41,20240125,1601,3.87,20241118,1.13,N,440290,500,135 억,,185367,N,N,1160,N,00,N
20241121,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1655,-2,5,-0.12,30954908,18792,174.32,1657,1658,1640,2150,1160,1657,1647.24,0.68,0,-618,1719,1687,1668,1636,1617,1704,1653,136,493,500,1020,1,1,27107010,449,3.73,0.57,12,0.07,444.00,2922.00,11400,20240125,-85.48,1601,20241118,3.37,11400,-85.48,20240125,1601,3.37,20241118,11400,-85.48,20240125,1601,3.37,20241118,1.13,N,440290,500,135 억,,185367,N,N,1160,N,00,N
20241121,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1640,-17,5,-1.03,24464990,14851,137.76,1657,1658,1640,2150,1160,1657,1647.36,0.68,0,-347,1719,1687,1668,1636,1617,1704,1653,136,493,500,1020,1,1,27107010,445,3.69,0.56,12,0.05,444.00,2922.00,11400,20240125,-85.61,1601,20241118,2.44,11400,-85.61,20240125,1601,2.44,20241118,11400,-85.61,20240125,1601,2.44,20241118,1.13,N,440290,500,135 억,,185367,N,N,1160,N,00,N
20241121,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1651,-6,5,-0.36,8396751,5081,47.13,1657,1658,1647,2150,1160,1657,1652.58,0.68,0,-777,1719,1687,1668,1636,1617,1704,1653,136,493,500,1020,1,1,27107010,448,3.72,0.57,12,0.02,444.00,2922.00,11400,20240125,-85.52,1601,20241118,3.12,11400,-85.52,20240125,1601,3.12,20241118,11400,-85.52,20240125,1601,3.12,20241118,1.13,N,440290,500,135 억,,185367,N,N,1160,N,00,N
20241121,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1657,0,3,0.00,2164009,1306,12.12,1657,1657,1656,2150,1160,1657,1656.97,0.68,0,-51,1719,1687,1668,1636,1617,1704,1653,136,493,500,1020,1,1,27107010,449,3.73,0.57,12,0.00,444.00,2922.00,11400,20240125,-85.46,1601,20241118,3.50,11400,-85.46,20240125,1601,3.50,20241118,11400,-85.46,20240125,1601,3.50,20241118,1.13,N,440290,500,135 억,,185367,N,N,1160,N,00,N
20241120,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1657,-13,5,-0.78,17985666,10780,36.61,1650,1700,1649,2170,1169,1670,1668.76,0.69,0,-521,1748,1709,1661,1622,1574,1728,1641,136,500,500,1030,1,1,27107010,449,3.73,0.57,12,0.04,444.00,2922.00,11400,20240125,-85.46,1601,20241118,3.50,11400,-85.46,20240125,1601,3.50,20241118,11400,-85.46,20240125,1601,3.50,20241118,1.14,N,440290,500,135 억,,185888,N,N,1160,N,00,N
20241120,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1663,-7,5,-0.42,13285682,7944,26.98,1650,1700,1649,2170,1169,1670,1672.42,0.69,0,-456,1748,1709,1661,1622,1574,1728,1641,136,500,500,1030,1,1,27107010,451,3.75,0.57,12,0.03,444.00,2922.00,11400,20240125,-85.41,1601,20241118,3.87,11400,-85.41,20240125,1601,3.87,20241118,11400,-85.41,20240125,1601,3.87,20241118,1.14,N,440290,500,135 억,,185888,N,N,14,N,00,N
20241120,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1675,5,2,0.30,12102727,7235,24.57,1650,1700,1649,2170,1169,1670,1672.80,0.69,0,-488,1748,1709,1661,1622,1574,1728,1641,136,500,500,1030,1,1,27107010,454,3.77,0.57,12,0.03,444.00,2922.00,11400,20240125,-85.31,1601,20241118,4.62,11400,-85.31,20240125,1601,4.62,20241118,11400,-85.31,20240125,1601,4.62,20241118,1.14,N,440290,500,135 억,,185888,N,N,14,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 161244 57 100.00 KOSDAQ 금융 N N N N N 1663 6 2 0.36 61445412 37255 345.59 1657 1667 1640 2150 1160 1657 1649.28 0.68 0 95 1719 1687 1668 1636 1617 1704 1653 136 493 500 1020 1 1 27107010 451 3.75 0.57 12 0.14 444.00 2922.00 11400 20240125 -85.41 1601 20241118 3.87 11400 -85.41 20240125 1601 3.87 20241118 11400 -85.41 20240125 1601 3.87 20241118 1.13 N 440290 500 135 억 185367 N N 96 N 00 N
3 20241121 151308 57 100.00 KOSDAQ 금융 N N N N N 1656 -1 5 -0.06 57723699 35016 324.82 1657 1667 1640 2150 1160 1657 1648.49 0.68 0 389 1719 1687 1668 1636 1617 1704 1653 136 493 500 1020 1 1 27107010 449 3.73 0.57 12 0.13 444.00 2922.00 11400 20240125 -85.47 1601 20241118 3.44 11400 -85.47 20240125 1601 3.44 20241118 11400 -85.47 20240125 1601 3.44 20241118 1.13 N 440290 500 135 억 185367 N N 1160 N 00 N
4 20241121 141306 57 100.00 KOSDAQ 금융 N N N N N 1663 6 2 0.36 40452768 24517 227.43 1657 1667 1640 2150 1160 1657 1649.99 0.68 0 -407 1719 1687 1668 1636 1617 1704 1653 136 493 500 1020 1 1 27107010 451 3.75 0.57 12 0.09 444.00 2922.00 11400 20240125 -85.41 1601 20241118 3.87 11400 -85.41 20240125 1601 3.87 20241118 11400 -85.41 20240125 1601 3.87 20241118 1.13 N 440290 500 135 억 185367 N N 1160 N 00 N
5 20241121 131256 57 100.00 KOSDAQ 금융 N N N N N 1663 6 2 0.36 37538230 22764 211.17 1657 1667 1640 2150 1160 1657 1649.02 0.68 0 -665 1719 1687 1668 1636 1617 1704 1653 136 493 500 1020 1 1 27107010 451 3.75 0.57 12 0.08 444.00 2922.00 11400 20240125 -85.41 1601 20241118 3.87 11400 -85.41 20240125 1601 3.87 20241118 11400 -85.41 20240125 1601 3.87 20241118 1.13 N 440290 500 135 억 185367 N N 1160 N 00 N
6 20241121 121258 57 100.00 KOSDAQ 금융 N N N N N 1655 -2 5 -0.12 30954908 18792 174.32 1657 1658 1640 2150 1160 1657 1647.24 0.68 0 -618 1719 1687 1668 1636 1617 1704 1653 136 493 500 1020 1 1 27107010 449 3.73 0.57 12 0.07 444.00 2922.00 11400 20240125 -85.48 1601 20241118 3.37 11400 -85.48 20240125 1601 3.37 20241118 11400 -85.48 20240125 1601 3.37 20241118 1.13 N 440290 500 135 억 185367 N N 1160 N 00 N
7 20241121 111302 57 100.00 KOSDAQ 금융 N N N N N 1640 -17 5 -1.03 24464990 14851 137.76 1657 1658 1640 2150 1160 1657 1647.36 0.68 0 -347 1719 1687 1668 1636 1617 1704 1653 136 493 500 1020 1 1 27107010 445 3.69 0.56 12 0.05 444.00 2922.00 11400 20240125 -85.61 1601 20241118 2.44 11400 -85.61 20240125 1601 2.44 20241118 11400 -85.61 20240125 1601 2.44 20241118 1.13 N 440290 500 135 억 185367 N N 1160 N 00 N
8 20241121 101302 57 100.00 KOSDAQ 금융 N N N N N 1651 -6 5 -0.36 8396751 5081 47.13 1657 1658 1647 2150 1160 1657 1652.58 0.68 0 -777 1719 1687 1668 1636 1617 1704 1653 136 493 500 1020 1 1 27107010 448 3.72 0.57 12 0.02 444.00 2922.00 11400 20240125 -85.52 1601 20241118 3.12 11400 -85.52 20240125 1601 3.12 20241118 11400 -85.52 20240125 1601 3.12 20241118 1.13 N 440290 500 135 억 185367 N N 1160 N 00 N
9 20241121 091302 57 100.00 KOSDAQ 금융 N N N N N 1657 0 3 0.00 2164009 1306 12.12 1657 1657 1656 2150 1160 1657 1656.97 0.68 0 -51 1719 1687 1668 1636 1617 1704 1653 136 493 500 1020 1 1 27107010 449 3.73 0.57 12 0.00 444.00 2922.00 11400 20240125 -85.46 1601 20241118 3.50 11400 -85.46 20240125 1601 3.50 20241118 11400 -85.46 20240125 1601 3.50 20241118 1.13 N 440290 500 135 억 185367 N N 1160 N 00 N
10 20241120 161249 57 100.00 KOSDAQ 금융 N N N N N 1657 -13 5 -0.78 17985666 10780 36.61 1650 1700 1649 2170 1169 1670 1668.76 0.69 0 -521 1748 1709 1661 1622 1574 1728 1641 136 500 500 1030 1 1 27107010 449 3.73 0.57 12 0.04 444.00 2922.00 11400 20240125 -85.46 1601 20241118 3.50 11400 -85.46 20240125 1601 3.50 20241118 11400 -85.46 20240125 1601 3.50 20241118 1.14 N 440290 500 135 억 185888 N N 1160 N 00 N
11 20241120 151308 57 100.00 KOSDAQ 금융 N N N N N 1663 -7 5 -0.42 13285682 7944 26.98 1650 1700 1649 2170 1169 1670 1672.42 0.69 0 -456 1748 1709 1661 1622 1574 1728 1641 136 500 500 1030 1 1 27107010 451 3.75 0.57 12 0.03 444.00 2922.00 11400 20240125 -85.41 1601 20241118 3.87 11400 -85.41 20240125 1601 3.87 20241118 11400 -85.41 20240125 1601 3.87 20241118 1.14 N 440290 500 135 억 185888 N N 14 N 00 N
12 20241120 141310 57 100.00 KOSDAQ 금융 N N N N N 1675 5 2 0.30 12102727 7235 24.57 1650 1700 1649 2170 1169 1670 1672.80 0.69 0 -488 1748 1709 1661 1622 1574 1728 1641 136 500 500 1030 1 1 27107010 454 3.77 0.57 12 0.03 444.00 2922.00 11400 20240125 -85.31 1601 20241118 4.62 11400 -85.31 20240125 1601 4.62 20241118 11400 -85.31 20240125 1601 4.62 20241118 1.14 N 440290 500 135 억 185888 N N 14 N 00 N