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
464440/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
20241121,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,52072795,25327,155.88,2085,2085,2050,2675,1445,2060,2056.02,0.16,0,10471,2093,2076,2068,2051,2043,2072,2047,4,615,100,1440,5,1,4320000,90,-103.75,1.06,12,0.59,-20.00,1951.00,2230,20240604,-6.95,1951,20231123,6.36,2230,-6.95,20240604,2040,1.72,20240102,2230,-6.95,20240604,1951,6.36,20231123,0.00,N,464440,100,4 억,,7019,N,N,0,N,00,N
20241121,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,52066570,25324,155.86,2085,2085,2050,2675,1445,2060,2056.02,0.16,0,10471,2093,2076,2068,2051,2043,2072,2047,4,615,100,1440,5,1,4320000,90,-104.00,1.07,12,0.59,-20.00,1951.00,2230,20240604,-6.73,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,1951,6.61,20231123,0.00,N,464440,100,4 억,,7019,N,N,0,N,00,N
20241121,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,42357780,20621,126.91,2085,2085,2050,2675,1445,2060,2054.11,0.16,0,7108,2093,2076,2068,2051,2043,2072,2047,4,615,100,1440,5,1,4320000,89,-103.00,1.06,12,0.48,-20.00,1951.00,2230,20240604,-7.62,1951,20231123,5.59,2230,-7.62,20240604,2040,0.98,20240102,2230,-7.62,20240604,1951,5.59,20231123,0.00,N,464440,100,4 억,,7019,N,N,0,N,00,N
20241121,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,28586680,13936,85.77,2085,2085,2050,2675,1445,2060,2051.28,0.16,0,508,2093,2076,2068,2051,2043,2072,2047,4,615,100,1440,5,1,4320000,89,-103.00,1.06,12,0.32,-20.00,1951.00,2230,20240604,-7.62,1951,20231123,5.59,2230,-7.62,20240604,2040,0.98,20240102,2230,-7.62,20240604,1951,5.59,20231123,0.00,N,464440,100,4 억,,7019,N,N,0,N,00,N
20241121,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,26391050,12870,79.21,2085,2085,2050,2675,1445,2060,2050.59,0.16,0,508,2093,2076,2068,2051,2043,2072,2047,4,615,100,1440,5,1,4320000,89,-103.25,1.06,12,0.30,-20.00,1951.00,2230,20240604,-7.40,1951,20231123,5.84,2230,-7.40,20240604,2040,1.23,20240102,2230,-7.40,20240604,1951,5.84,20231123,0.00,N,464440,100,4 억,,7019,N,N,0,N,00,N
20241121,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,26391050,12870,79.21,2085,2085,2050,2675,1445,2060,2050.59,0.16,0,508,2093,2076,2068,2051,2043,2072,2047,4,615,100,1440,5,1,4320000,89,-103.25,1.06,12,0.30,-20.00,1951.00,2230,20240604,-7.40,1951,20231123,5.84,2230,-7.40,20240604,2040,1.23,20240102,2230,-7.40,20240604,1951,5.84,20231123,0.00,N,464440,100,4 억,,7019,N,N,0,N,00,N
20241121,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,15944235,7774,47.85,2085,2085,2050,2675,1445,2060,2050.97,0.16,0,0,2093,2076,2068,2051,2043,2072,2047,4,615,100,1440,5,1,4320000,89,-102.50,1.05,12,0.18,-20.00,1951.00,2230,20240604,-8.07,1951,20231123,5.07,2230,-8.07,20240604,2040,0.49,20240102,2230,-8.07,20240604,1951,5.07,20231123,0.00,N,464440,100,4 억,,7019,N,N,0,N,00,N
20241121,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,4165,2,0.01,2085,2085,2080,2675,1445,2060,2082.50,0.16,0,0,2093,2076,2068,2051,2043,2072,2047,4,615,100,1440,5,1,4320000,90,-104.00,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.73,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,1951,6.61,20231123,0.00,N,464440,100,4 억,,7019,N,N,0,N,00,N
20241120,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,33547770,16248,181.36,2065,2085,2060,2700,1460,2080,2064.73,0.16,0,-2,2136,2107,2086,2057,2036,2097,2047,4,620,100,1450,5,1,4320000,89,-103.00,1.06,12,0.38,-20.00,1951.00,2745,20231113,-24.95,1951,20231123,5.59,2230,-7.62,20240604,2040,0.98,20240102,2230,-7.62,20240604,1951,5.59,20231123,0.00,N,464440,100,4 억,,7021,N,N,0,N,00,N
20241120,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,33539530,16244,181.31,2065,2085,2060,2700,1460,2080,2064.73,0.16,0,0,2136,2107,2086,2057,2036,2097,2047,4,620,100,1450,5,1,4320000,89,-103.00,1.06,12,0.38,-20.00,1951.00,2745,20231113,-24.95,1951,20231123,5.59,2230,-7.62,20240604,2040,0.98,20240102,2230,-7.62,20240604,1951,5.59,20231123,0.00,N,464440,100,4 억,,7021,N,N,0,N,00,N
20241120,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,30820355,14925,166.59,2065,2085,2065,2700,1460,2080,2065.02,0.16,0,0,2136,2107,2086,2057,2036,2097,2047,4,620,100,1450,5,1,4320000,89,-103.50,1.06,12,0.35,-20.00,1951.00,2745,20231113,-24.59,1951,20231123,6.10,2230,-7.17,20240604,2040,1.47,20240102,2230,-7.17,20240604,1951,6.10,20231123,0.00,N,464440,100,4 억,,7021,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 161313 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 52072795 25327 155.88 2085 2085 2050 2675 1445 2060 2056.02 0.16 0 10471 2093 2076 2068 2051 2043 2072 2047 4 615 100 1440 5 1 4320000 90 -103.75 1.06 12 0.59 -20.00 1951.00 2230 20240604 -6.95 1951 20231123 6.36 2230 -6.95 20240604 2040 1.72 20240102 2230 -6.95 20240604 1951 6.36 20231123 0.00 N 464440 100 4 억 7019 N N 0 N 00 N
3 20241121 151337 57 100.00 KOSDAQ 금융 N N N N N 2080 20 2 0.97 52066570 25324 155.86 2085 2085 2050 2675 1445 2060 2056.02 0.16 0 10471 2093 2076 2068 2051 2043 2072 2047 4 615 100 1440 5 1 4320000 90 -104.00 1.07 12 0.59 -20.00 1951.00 2230 20240604 -6.73 1951 20231123 6.61 2230 -6.73 20240604 2040 1.96 20240102 2230 -6.73 20240604 1951 6.61 20231123 0.00 N 464440 100 4 억 7019 N N 0 N 00 N
4 20241121 141333 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 42357780 20621 126.91 2085 2085 2050 2675 1445 2060 2054.11 0.16 0 7108 2093 2076 2068 2051 2043 2072 2047 4 615 100 1440 5 1 4320000 89 -103.00 1.06 12 0.48 -20.00 1951.00 2230 20240604 -7.62 1951 20231123 5.59 2230 -7.62 20240604 2040 0.98 20240102 2230 -7.62 20240604 1951 5.59 20231123 0.00 N 464440 100 4 억 7019 N N 0 N 00 N
5 20241121 131324 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 28586680 13936 85.77 2085 2085 2050 2675 1445 2060 2051.28 0.16 0 508 2093 2076 2068 2051 2043 2072 2047 4 615 100 1440 5 1 4320000 89 -103.00 1.06 12 0.32 -20.00 1951.00 2230 20240604 -7.62 1951 20231123 5.59 2230 -7.62 20240604 2040 0.98 20240102 2230 -7.62 20240604 1951 5.59 20231123 0.00 N 464440 100 4 억 7019 N N 0 N 00 N
6 20241121 121327 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 26391050 12870 79.21 2085 2085 2050 2675 1445 2060 2050.59 0.16 0 508 2093 2076 2068 2051 2043 2072 2047 4 615 100 1440 5 1 4320000 89 -103.25 1.06 12 0.30 -20.00 1951.00 2230 20240604 -7.40 1951 20231123 5.84 2230 -7.40 20240604 2040 1.23 20240102 2230 -7.40 20240604 1951 5.84 20231123 0.00 N 464440 100 4 억 7019 N N 0 N 00 N
7 20241121 111331 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 26391050 12870 79.21 2085 2085 2050 2675 1445 2060 2050.59 0.16 0 508 2093 2076 2068 2051 2043 2072 2047 4 615 100 1440 5 1 4320000 89 -103.25 1.06 12 0.30 -20.00 1951.00 2230 20240604 -7.40 1951 20231123 5.84 2230 -7.40 20240604 2040 1.23 20240102 2230 -7.40 20240604 1951 5.84 20231123 0.00 N 464440 100 4 억 7019 N N 0 N 00 N
8 20241121 101330 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 15944235 7774 47.85 2085 2085 2050 2675 1445 2060 2050.97 0.16 0 0 2093 2076 2068 2051 2043 2072 2047 4 615 100 1440 5 1 4320000 89 -102.50 1.05 12 0.18 -20.00 1951.00 2230 20240604 -8.07 1951 20231123 5.07 2230 -8.07 20240604 2040 0.49 20240102 2230 -8.07 20240604 1951 5.07 20231123 0.00 N 464440 100 4 억 7019 N N 0 N 00 N
9 20241121 091330 57 100.00 KOSDAQ 금융 N N N N N 2080 20 2 0.97 4165 2 0.01 2085 2085 2080 2675 1445 2060 2082.50 0.16 0 0 2093 2076 2068 2051 2043 2072 2047 4 615 100 1440 5 1 4320000 90 -104.00 1.07 12 0.00 -20.00 1951.00 2230 20240604 -6.73 1951 20231123 6.61 2230 -6.73 20240604 2040 1.96 20240102 2230 -6.73 20240604 1951 6.61 20231123 0.00 N 464440 100 4 억 7019 N N 0 N 00 N
10 20241120 161317 57 100.00 KOSDAQ 금융 N N N N N 2060 -20 5 -0.96 33547770 16248 181.36 2065 2085 2060 2700 1460 2080 2064.73 0.16 0 -2 2136 2107 2086 2057 2036 2097 2047 4 620 100 1450 5 1 4320000 89 -103.00 1.06 12 0.38 -20.00 1951.00 2745 20231113 -24.95 1951 20231123 5.59 2230 -7.62 20240604 2040 0.98 20240102 2230 -7.62 20240604 1951 5.59 20231123 0.00 N 464440 100 4 억 7021 N N 0 N 00 N
11 20241120 151337 57 100.00 KOSDAQ 금융 N N N N N 2060 -20 5 -0.96 33539530 16244 181.31 2065 2085 2060 2700 1460 2080 2064.73 0.16 0 0 2136 2107 2086 2057 2036 2097 2047 4 620 100 1450 5 1 4320000 89 -103.00 1.06 12 0.38 -20.00 1951.00 2745 20231113 -24.95 1951 20231123 5.59 2230 -7.62 20240604 2040 0.98 20240102 2230 -7.62 20240604 1951 5.59 20231123 0.00 N 464440 100 4 억 7021 N N 0 N 00 N
12 20241120 141339 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 30820355 14925 166.59 2065 2085 2065 2700 1460 2080 2065.02 0.16 0 0 2136 2107 2086 2057 2036 2097 2047 4 620 100 1450 5 1 4320000 89 -103.50 1.06 12 0.35 -20.00 1951.00 2745 20231113 -24.59 1951 20231123 6.10 2230 -7.17 20240604 2040 1.47 20240102 2230 -7.17 20240604 1951 6.10 20231123 0.00 N 464440 100 4 억 7021 N N 0 N 00 N