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
442900/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
20241121,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-20,5,-0.20,283029620,28287,163.27,10010,10030,9990,13030,7030,10030,10005.64,3.92,0,-43,10043,10036,10023,10016,10003,10040,10020,38,3000,500,7420,10,1,7680000,769,53.53,1.01,12,0.37,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301399,N,N,0,N,00,N
20241121,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,-30,5,-0.30,282368960,28221,162.89,10010,10030,9990,13030,7030,10030,10005.63,3.92,0,-43,10043,10036,10023,10016,10003,10040,10020,38,3000,500,7420,10,1,7680000,768,53.48,1.01,12,0.37,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301399,N,N,0,N,00,N
20241121,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,-30,5,-0.30,272736950,27258,157.33,10010,10030,9990,13030,7030,10030,10005.76,3.92,0,-43,10043,10036,10023,10016,10003,10040,10020,38,3000,500,7420,10,1,7680000,768,53.48,1.01,12,0.35,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301399,N,N,0,N,00,N
20241121,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,-30,5,-0.30,266036950,26588,153.47,10010,10030,9990,13030,7030,10030,10005.90,3.92,0,-43,10043,10036,10023,10016,10003,10040,10020,38,3000,500,7420,10,1,7680000,768,53.48,1.01,12,0.35,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301399,N,N,0,N,00,N
20241121,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10000,-30,5,-0.30,142357600,14220,82.08,10010,10030,10000,13030,7030,10030,10011.08,3.92,0,-20,10043,10036,10023,10016,10003,10040,10020,38,3000,500,7420,10,1,7680000,768,53.48,1.01,12,0.19,187.00,9883.00,10080,20241105,-0.79,9280,20231219,7.76,10080,-0.79,20241105,9320,7.30,20240103,10080,-0.79,20241105,9280,7.76,20231219,0.00,N,442900,500,38 억,,301399,N,N,0,N,00,N
20241121,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-20,5,-0.20,133352740,13320,76.88,10010,10030,10000,13030,7030,10030,10011.47,3.92,0,-6,10043,10036,10023,10016,10003,10040,10020,38,3000,500,7420,10,1,7680000,769,53.53,1.01,12,0.17,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301399,N,N,0,N,00,N
20241121,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-20,5,-0.20,41781900,4174,24.09,10010,10020,10010,13030,7030,10030,10010.04,3.92,0,-6,10043,10036,10023,10016,10003,10040,10020,38,3000,500,7420,10,1,7680000,769,53.53,1.01,12,0.05,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301399,N,N,0,N,00,N
20241121,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-20,5,-0.20,1001000,100,0.58,10010,10010,10010,13030,7030,10030,10010.00,3.92,0,0,10043,10036,10023,10016,10003,10040,10020,38,3000,500,7420,10,1,7680000,769,53.53,1.01,12,0.00,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301399,N,N,0,N,00,N
20241120,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,-10,5,-0.10,173650120,17325,187.38,10030,10030,10010,13050,7030,10040,10023.09,3.93,0,-156,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.64,1.01,12,0.23,187.00,9883.00,10080,20241105,-0.50,9280,20231219,8.08,10080,-0.50,20241105,9320,7.62,20240103,10080,-0.50,20241105,9280,8.08,20231219,0.00,N,442900,500,38 억,,301555,N,N,0,N,00,N
20241120,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,-10,5,-0.10,173650120,17325,187.38,10030,10030,10010,13050,7030,10040,10023.09,3.93,0,-156,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.64,1.01,12,0.23,187.00,9883.00,10080,20241105,-0.50,9280,20231219,8.08,10080,-0.50,20241105,9320,7.62,20240103,10080,-0.50,20241105,9280,8.08,20231219,0.00,N,442900,500,38 억,,301555,N,N,0,N,00,N
20241120,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10010,-30,5,-0.30,157437660,15707,169.88,10030,10030,10010,13050,7030,10040,10023.41,3.93,0,-128,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,769,53.53,1.01,12,0.20,187.00,9883.00,10080,20241105,-0.69,9280,20231219,7.87,10080,-0.69,20241105,9320,7.40,20240103,10080,-0.69,20241105,9280,7.87,20231219,0.00,N,442900,500,38 억,,301555,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 161246 57 100.00 KOSDAQ 금융 N N N N N 10010 -20 5 -0.20 283029620 28287 163.27 10010 10030 9990 13030 7030 10030 10005.64 3.92 0 -43 10043 10036 10023 10016 10003 10040 10020 38 3000 500 7420 10 1 7680000 769 53.53 1.01 12 0.37 187.00 9883.00 10080 20241105 -0.69 9280 20231219 7.87 10080 -0.69 20241105 9320 7.40 20240103 10080 -0.69 20241105 9280 7.87 20231219 0.00 N 442900 500 38 억 301399 N N 0 N 00 N
3 20241121 151311 57 100.00 KOSDAQ 금융 N N N N N 10000 -30 5 -0.30 282368960 28221 162.89 10010 10030 9990 13030 7030 10030 10005.63 3.92 0 -43 10043 10036 10023 10016 10003 10040 10020 38 3000 500 7420 10 1 7680000 768 53.48 1.01 12 0.37 187.00 9883.00 10080 20241105 -0.79 9280 20231219 7.76 10080 -0.79 20241105 9320 7.30 20240103 10080 -0.79 20241105 9280 7.76 20231219 0.00 N 442900 500 38 억 301399 N N 0 N 00 N
4 20241121 141308 57 100.00 KOSDAQ 금융 N N N N N 10000 -30 5 -0.30 272736950 27258 157.33 10010 10030 9990 13030 7030 10030 10005.76 3.92 0 -43 10043 10036 10023 10016 10003 10040 10020 38 3000 500 7420 10 1 7680000 768 53.48 1.01 12 0.35 187.00 9883.00 10080 20241105 -0.79 9280 20231219 7.76 10080 -0.79 20241105 9320 7.30 20240103 10080 -0.79 20241105 9280 7.76 20231219 0.00 N 442900 500 38 억 301399 N N 0 N 00 N
5 20241121 131258 57 100.00 KOSDAQ 금융 N N N N N 10000 -30 5 -0.30 266036950 26588 153.47 10010 10030 9990 13030 7030 10030 10005.90 3.92 0 -43 10043 10036 10023 10016 10003 10040 10020 38 3000 500 7420 10 1 7680000 768 53.48 1.01 12 0.35 187.00 9883.00 10080 20241105 -0.79 9280 20231219 7.76 10080 -0.79 20241105 9320 7.30 20240103 10080 -0.79 20241105 9280 7.76 20231219 0.00 N 442900 500 38 억 301399 N N 0 N 00 N
6 20241121 121300 57 100.00 KOSDAQ 금융 N N N N N 10000 -30 5 -0.30 142357600 14220 82.08 10010 10030 10000 13030 7030 10030 10011.08 3.92 0 -20 10043 10036 10023 10016 10003 10040 10020 38 3000 500 7420 10 1 7680000 768 53.48 1.01 12 0.19 187.00 9883.00 10080 20241105 -0.79 9280 20231219 7.76 10080 -0.79 20241105 9320 7.30 20240103 10080 -0.79 20241105 9280 7.76 20231219 0.00 N 442900 500 38 억 301399 N N 0 N 00 N
7 20241121 111305 57 100.00 KOSDAQ 금융 N N N N N 10010 -20 5 -0.20 133352740 13320 76.88 10010 10030 10000 13030 7030 10030 10011.47 3.92 0 -6 10043 10036 10023 10016 10003 10040 10020 38 3000 500 7420 10 1 7680000 769 53.53 1.01 12 0.17 187.00 9883.00 10080 20241105 -0.69 9280 20231219 7.87 10080 -0.69 20241105 9320 7.40 20240103 10080 -0.69 20241105 9280 7.87 20231219 0.00 N 442900 500 38 억 301399 N N 0 N 00 N
8 20241121 101304 57 100.00 KOSDAQ 금융 N N N N N 10010 -20 5 -0.20 41781900 4174 24.09 10010 10020 10010 13030 7030 10030 10010.04 3.92 0 -6 10043 10036 10023 10016 10003 10040 10020 38 3000 500 7420 10 1 7680000 769 53.53 1.01 12 0.05 187.00 9883.00 10080 20241105 -0.69 9280 20231219 7.87 10080 -0.69 20241105 9320 7.40 20240103 10080 -0.69 20241105 9280 7.87 20231219 0.00 N 442900 500 38 억 301399 N N 0 N 00 N
9 20241121 091304 57 100.00 KOSDAQ 금융 N N N N N 10010 -20 5 -0.20 1001000 100 0.58 10010 10010 10010 13030 7030 10030 10010.00 3.92 0 0 10043 10036 10023 10016 10003 10040 10020 38 3000 500 7420 10 1 7680000 769 53.53 1.01 12 0.00 187.00 9883.00 10080 20241105 -0.69 9280 20231219 7.87 10080 -0.69 20241105 9320 7.40 20240103 10080 -0.69 20241105 9280 7.87 20231219 0.00 N 442900 500 38 억 301399 N N 0 N 00 N
10 20241120 161251 57 100.00 KOSDAQ 금융 N N N N N 10030 -10 5 -0.10 173650120 17325 187.38 10030 10030 10010 13050 7030 10040 10023.09 3.93 0 -156 10053 10046 10033 10026 10013 10050 10030 38 3010 500 7420 10 1 7680000 770 53.64 1.01 12 0.23 187.00 9883.00 10080 20241105 -0.50 9280 20231219 8.08 10080 -0.50 20241105 9320 7.62 20240103 10080 -0.50 20241105 9280 8.08 20231219 0.00 N 442900 500 38 억 301555 N N 0 N 00 N
11 20241120 151311 57 100.00 KOSDAQ 금융 N N N N N 10030 -10 5 -0.10 173650120 17325 187.38 10030 10030 10010 13050 7030 10040 10023.09 3.93 0 -156 10053 10046 10033 10026 10013 10050 10030 38 3010 500 7420 10 1 7680000 770 53.64 1.01 12 0.23 187.00 9883.00 10080 20241105 -0.50 9280 20231219 8.08 10080 -0.50 20241105 9320 7.62 20240103 10080 -0.50 20241105 9280 8.08 20231219 0.00 N 442900 500 38 억 301555 N N 0 N 00 N
12 20241120 141313 57 100.00 KOSDAQ 금융 N N N N N 10010 -30 5 -0.30 157437660 15707 169.88 10030 10030 10010 13050 7030 10040 10023.41 3.93 0 -128 10053 10046 10033 10026 10013 10050 10030 38 3010 500 7420 10 1 7680000 769 53.53 1.01 12 0.20 187.00 9883.00 10080 20241105 -0.69 9280 20231219 7.87 10080 -0.69 20241105 9320 7.40 20240103 10080 -0.69 20241105 9280 7.87 20231219 0.00 N 442900 500 38 억 301555 N N 0 N 00 N