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
440820/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
20241121,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,4086045,1976,81.38,2070,2070,2065,2690,1450,2070,2067.84,0.01,0,60,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.03,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N
20241121,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,4083975,1975,81.34,2070,2070,2065,2690,1450,2070,2067.84,0.01,0,60,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7800000,161,35.00,1.10,12,0.03,59.00,1883.00,2190,20240701,-5.71,1992,20231218,3.66,2190,-5.71,20240701,2005,2.99,20240104,2190,-5.71,20240701,1992,3.66,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N
20241121,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2318400,1120,46.13,2070,2070,2070,2690,1450,2070,2070.00,0.01,0,60,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N
20241121,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2318400,1120,46.13,2070,2070,2070,2690,1450,2070,2070.00,0.01,0,60,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N
20241121,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1283400,620,25.54,2070,2070,2070,2690,1450,2070,2070.00,0.01,0,0,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N
20241121,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1283400,620,25.54,2070,2070,2070,2690,1450,2070,2070.00,0.01,0,0,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N
20241121,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N
20241121,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2076,2072,2071,2067,2066,2072,2067,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N
20241120,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,5027460,2428,65.85,2070,2075,2070,2700,1460,2080,2070.62,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,0.03,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N
20241120,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,5027460,2428,65.85,2070,2075,2070,2700,1460,2080,2070.62,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,0.03,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,N,N,0,N,00,N
20241120,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,4975710,2403,65.17,2070,2075,2070,2700,1460,2080,2070.62,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,0.03,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,411,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 161245 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 4086045 1976 81.38 2070 2070 2065 2690 1450 2070 2067.84 0.01 0 60 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7800000 161 35.08 1.10 12 0.03 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 411 N N 0 N 00 N
3 20241121 151309 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 4083975 1975 81.34 2070 2070 2065 2690 1450 2070 2067.84 0.01 0 60 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7800000 161 35.00 1.10 12 0.03 59.00 1883.00 2190 20240701 -5.71 1992 20231218 3.66 2190 -5.71 20240701 2005 2.99 20240104 2190 -5.71 20240701 1992 3.66 20231218 0.06 N 440820 100 7 억 411 N N 0 N 00 N
4 20241121 141307 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 2318400 1120 46.13 2070 2070 2070 2690 1450 2070 2070.00 0.01 0 60 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7800000 161 35.08 1.10 12 0.01 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 411 N N 0 N 00 N
5 20241121 131257 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 2318400 1120 46.13 2070 2070 2070 2690 1450 2070 2070.00 0.01 0 60 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7800000 161 35.08 1.10 12 0.01 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 411 N N 0 N 00 N
6 20241121 121259 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 1283400 620 25.54 2070 2070 2070 2690 1450 2070 2070.00 0.01 0 0 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7800000 161 35.08 1.10 12 0.01 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 411 N N 0 N 00 N
7 20241121 111303 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 1283400 620 25.54 2070 2070 2070 2690 1450 2070 2070.00 0.01 0 0 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7800000 161 35.08 1.10 12 0.01 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 411 N N 0 N 00 N
8 20241121 101302 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.01 0 0 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7800000 161 35.08 1.10 12 0.00 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 411 N N 0 N 00 N
9 20241121 091303 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.01 0 0 2076 2072 2071 2067 2066 2072 2067 8 620 100 1440 5 1 7800000 161 35.08 1.10 12 0.00 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 411 N N 0 N 00 N
10 20241120 161250 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 5027460 2428 65.85 2070 2075 2070 2700 1460 2080 2070.62 0.01 0 0 2083 2081 2078 2076 2073 2082 2077 8 620 100 1450 5 1 7800000 161 35.08 1.10 12 0.03 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 411 N N 0 N 00 N
11 20241120 151309 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 5027460 2428 65.85 2070 2075 2070 2700 1460 2080 2070.62 0.01 0 0 2083 2081 2078 2076 2073 2082 2077 8 620 100 1450 5 1 7800000 161 35.08 1.10 12 0.03 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 411 N N 0 N 00 N
12 20241120 141311 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 4975710 2403 65.17 2070 2075 2070 2700 1460 2080 2070.62 0.01 0 0 2083 2081 2078 2076 2073 2082 2077 8 620 100 1450 5 1 7800000 161 35.08 1.10 12 0.03 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 411 N N 0 N 00 N