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
474930/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
20241121,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,64774715,31082,176.15,2090,2110,2070,2715,1465,2090,2083.99,25.62,0,179,2150,2120,2105,2075,2060,2112,2067,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.86,0.00,0.00,6070,20240422,-65.49,2050,20241119,2.20,6070,-65.49,20240422,2050,2.20,20241119,6070,-65.49,20240422,2050,2.20,20241119,0.00,N,474930,100,3 억,,927267,N,N,0,N,00,N
20241121,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,64724435,31058,176.02,2090,2110,2070,2715,1465,2090,2083.99,25.62,0,155,2150,2120,2105,2075,2060,2112,2067,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.86,0.00,0.00,6070,20240422,-65.49,2050,20241119,2.20,6070,-65.49,20240422,2050,2.20,20241119,6070,-65.49,20240422,2050,2.20,20241119,0.00,N,474930,100,3 억,,927267,N,N,0,N,00,N
20241121,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,60138275,28868,163.60,2090,2110,2070,2715,1465,2090,2083.22,25.62,0,591,2150,2120,2105,2075,2060,2112,2067,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.80,0.00,0.00,6070,20240422,-65.40,2050,20241119,2.44,6070,-65.40,20240422,2050,2.44,20241119,6070,-65.40,20240422,2050,2.44,20241119,0.00,N,474930,100,3 억,,927267,N,N,0,N,00,N
20241121,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,59357075,28496,161.50,2090,2110,2070,2715,1465,2090,2083.00,25.62,0,224,2150,2120,2105,2075,2060,2112,2067,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.79,0.00,0.00,6070,20240422,-65.40,2050,20241119,2.44,6070,-65.40,20240422,2050,2.44,20241119,6070,-65.40,20240422,2050,2.44,20241119,0.00,N,474930,100,3 억,,927267,N,N,0,N,00,N
20241121,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,47711945,22929,129.95,2090,2110,2070,2715,1465,2090,2080.86,25.62,0,-351,2150,2120,2105,2075,2060,2112,2067,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.63,0.00,0.00,6070,20240422,-65.24,2050,20241119,2.93,6070,-65.24,20240422,2050,2.93,20241119,6070,-65.24,20240422,2050,2.93,20241119,0.00,N,474930,100,3 억,,927267,N,N,0,N,00,N
20241121,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,31943685,15349,86.99,2090,2095,2070,2715,1465,2090,2081.16,25.62,0,-473,2150,2120,2105,2075,2060,2112,2067,4,625,100,1460,5,1,3620000,75,0.00,0.00,12,0.42,0.00,0.00,6070,20240422,-65.73,2050,20241119,1.46,6070,-65.73,20240422,2050,1.46,20241119,6070,-65.73,20240422,2050,1.46,20241119,0.00,N,474930,100,3 억,,927267,N,N,0,N,00,N
20241121,101339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,22869400,10984,62.25,2090,2095,2070,2715,1465,2090,2082.06,25.62,0,122,2150,2120,2105,2075,2060,2112,2067,4,625,100,1460,5,1,3620000,75,0.00,0.00,12,0.30,0.00,0.00,6070,20240422,-65.82,2050,20241119,1.22,6070,-65.82,20240422,2050,1.22,20241119,6070,-65.82,20240422,2050,1.22,20241119,0.00,N,474930,100,3 억,,927267,N,N,0,N,00,N
20241121,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1155770,553,3.13,2090,2090,2090,2715,1465,2090,2090.00,25.62,0,-3,2150,2120,2105,2075,2060,2112,2067,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.57,2050,20241119,1.95,6070,-65.57,20240422,2050,1.95,20241119,6070,-65.57,20240422,2050,1.95,20241119,0.00,N,474930,100,3 억,,927267,N,N,0,N,00,N
20241120,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-45,5,-2.11,37121105,17645,21.02,2135,2135,2090,2775,1495,2135,2103.77,25.64,0,-967,2198,2166,2108,2076,2018,2180,2090,4,640,100,1490,5,1,3620000,76,0.00,0.00,12,0.49,0.00,0.00,6070,20240422,-65.57,2050,20241119,1.95,6070,-65.57,20240422,2050,1.95,20241119,6070,-65.57,20240422,2050,1.95,20241119,0.00,N,474930,100,3 억,,928234,N,N,0,N,00,N
20241120,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-45,5,-2.11,35704080,16967,20.21,2135,2135,2090,2775,1495,2135,2104.32,25.64,0,-517,2198,2166,2108,2076,2018,2180,2090,4,640,100,1490,5,1,3620000,76,0.00,0.00,12,0.47,0.00,0.00,6070,20240422,-65.57,2050,20241119,1.95,6070,-65.57,20240422,2050,1.95,20241119,6070,-65.57,20240422,2050,1.95,20241119,0.00,N,474930,100,3 억,,928234,N,N,0,N,00,N
20241120,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-40,5,-1.87,34828345,16548,19.72,2135,2135,2090,2775,1495,2135,2104.69,25.64,0,-517,2198,2166,2108,2076,2018,2180,2090,4,640,100,1490,5,1,3620000,76,0.00,0.00,12,0.46,0.00,0.00,6070,20240422,-65.49,2050,20241119,2.20,6070,-65.49,20240422,2050,2.20,20241119,6070,-65.49,20240422,2050,2.20,20241119,0.00,N,474930,100,3 억,,928234,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 161321 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 64774715 31082 176.15 2090 2110 2070 2715 1465 2090 2083.99 25.62 0 179 2150 2120 2105 2075 2060 2112 2067 4 625 100 1460 5 1 3620000 76 0.00 0.00 12 0.86 0.00 0.00 6070 20240422 -65.49 2050 20241119 2.20 6070 -65.49 20240422 2050 2.20 20241119 6070 -65.49 20240422 2050 2.20 20241119 0.00 N 474930 100 3 억 927267 N N 0 N 00 N
3 20241121 151345 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 64724435 31058 176.02 2090 2110 2070 2715 1465 2090 2083.99 25.62 0 155 2150 2120 2105 2075 2060 2112 2067 4 625 100 1460 5 1 3620000 76 0.00 0.00 12 0.86 0.00 0.00 6070 20240422 -65.49 2050 20241119 2.20 6070 -65.49 20240422 2050 2.20 20241119 6070 -65.49 20240422 2050 2.20 20241119 0.00 N 474930 100 3 억 927267 N N 0 N 00 N
4 20241121 141341 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 60138275 28868 163.60 2090 2110 2070 2715 1465 2090 2083.22 25.62 0 591 2150 2120 2105 2075 2060 2112 2067 4 625 100 1460 5 1 3620000 76 0.00 0.00 12 0.80 0.00 0.00 6070 20240422 -65.40 2050 20241119 2.44 6070 -65.40 20240422 2050 2.44 20241119 6070 -65.40 20240422 2050 2.44 20241119 0.00 N 474930 100 3 억 927267 N N 0 N 00 N
5 20241121 131332 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 59357075 28496 161.50 2090 2110 2070 2715 1465 2090 2083.00 25.62 0 224 2150 2120 2105 2075 2060 2112 2067 4 625 100 1460 5 1 3620000 76 0.00 0.00 12 0.79 0.00 0.00 6070 20240422 -65.40 2050 20241119 2.44 6070 -65.40 20240422 2050 2.44 20241119 6070 -65.40 20240422 2050 2.44 20241119 0.00 N 474930 100 3 억 927267 N N 0 N 00 N
6 20241121 121336 57 100.00 KOSDAQ 금융 N N N N N 2110 20 2 0.96 47711945 22929 129.95 2090 2110 2070 2715 1465 2090 2080.86 25.62 0 -351 2150 2120 2105 2075 2060 2112 2067 4 625 100 1460 5 1 3620000 76 0.00 0.00 12 0.63 0.00 0.00 6070 20240422 -65.24 2050 20241119 2.93 6070 -65.24 20240422 2050 2.93 20241119 6070 -65.24 20240422 2050 2.93 20241119 0.00 N 474930 100 3 억 927267 N N 0 N 00 N
7 20241121 111340 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 31943685 15349 86.99 2090 2095 2070 2715 1465 2090 2081.16 25.62 0 -473 2150 2120 2105 2075 2060 2112 2067 4 625 100 1460 5 1 3620000 75 0.00 0.00 12 0.42 0.00 0.00 6070 20240422 -65.73 2050 20241119 1.46 6070 -65.73 20240422 2050 1.46 20241119 6070 -65.73 20240422 2050 1.46 20241119 0.00 N 474930 100 3 억 927267 N N 0 N 00 N
8 20241121 101339 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 22869400 10984 62.25 2090 2095 2070 2715 1465 2090 2082.06 25.62 0 122 2150 2120 2105 2075 2060 2112 2067 4 625 100 1460 5 1 3620000 75 0.00 0.00 12 0.30 0.00 0.00 6070 20240422 -65.82 2050 20241119 1.22 6070 -65.82 20240422 2050 1.22 20241119 6070 -65.82 20240422 2050 1.22 20241119 0.00 N 474930 100 3 억 927267 N N 0 N 00 N
9 20241121 091337 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 1155770 553 3.13 2090 2090 2090 2715 1465 2090 2090.00 25.62 0 -3 2150 2120 2105 2075 2060 2112 2067 4 625 100 1460 5 1 3620000 76 0.00 0.00 12 0.02 0.00 0.00 6070 20240422 -65.57 2050 20241119 1.95 6070 -65.57 20240422 2050 1.95 20241119 6070 -65.57 20240422 2050 1.95 20241119 0.00 N 474930 100 3 억 927267 N N 0 N 00 N
10 20241120 161325 57 100.00 KOSDAQ 금융 N N N N N 2090 -45 5 -2.11 37121105 17645 21.02 2135 2135 2090 2775 1495 2135 2103.77 25.64 0 -967 2198 2166 2108 2076 2018 2180 2090 4 640 100 1490 5 1 3620000 76 0.00 0.00 12 0.49 0.00 0.00 6070 20240422 -65.57 2050 20241119 1.95 6070 -65.57 20240422 2050 1.95 20241119 6070 -65.57 20240422 2050 1.95 20241119 0.00 N 474930 100 3 억 928234 N N 0 N 00 N
11 20241120 151345 57 100.00 KOSDAQ 금융 N N N N N 2090 -45 5 -2.11 35704080 16967 20.21 2135 2135 2090 2775 1495 2135 2104.32 25.64 0 -517 2198 2166 2108 2076 2018 2180 2090 4 640 100 1490 5 1 3620000 76 0.00 0.00 12 0.47 0.00 0.00 6070 20240422 -65.57 2050 20241119 1.95 6070 -65.57 20240422 2050 1.95 20241119 6070 -65.57 20240422 2050 1.95 20241119 0.00 N 474930 100 3 억 928234 N N 0 N 00 N
12 20241120 141346 57 100.00 KOSDAQ 금융 N N N N N 2095 -40 5 -1.87 34828345 16548 19.72 2135 2135 2090 2775 1495 2135 2104.69 25.64 0 -517 2198 2166 2108 2076 2018 2180 2090 4 640 100 1490 5 1 3620000 76 0.00 0.00 12 0.46 0.00 0.00 6070 20240422 -65.49 2050 20241119 2.20 6070 -65.49 20240422 2050 2.20 20241119 6070 -65.49 20240422 2050 2.20 20241119 0.00 N 474930 100 3 억 928234 N N 0 N 00 N