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
458320/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
20241121,161307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231123,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241121,151332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231123,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241121,141328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231123,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241121,131319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231123,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241121,121322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231123,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241121,111326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231123,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241121,101325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231123,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241121,091325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1990,18.09,20231123,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241120,161312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241120,151332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241120,141334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,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 161307 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1990 18.09 20231123 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
3 20241121 151332 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1990 18.09 20231123 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
4 20241121 141328 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1990 18.09 20231123 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
5 20241121 131319 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1990 18.09 20231123 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
6 20241121 121322 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1990 18.09 20231123 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
7 20241121 111326 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1990 18.09 20231123 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
8 20241121 101325 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1990 18.09 20231123 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
9 20241121 091325 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1990 18.09 20231123 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
10 20241120 161312 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1989 18.15 20231120 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
11 20241120 151332 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1989 18.15 20231120 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
12 20241120 141334 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1989 18.15 20231120 0.00 N 458320 100 5 억 13956 N N 0 N 00 N