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
446750/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
20241121,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,27094030,13209,38.84,2080,2080,2045,2675,1445,2060,2051.18,0.01,0,145,2083,2071,2058,2046,2033,2065,2040,6,615,100,1480,5,1,6030000,124,54.21,1.05,12,0.22,38.00,1962.00,2245,20240710,-8.24,2010,20231114,2.49,2245,-8.24,20240710,2040,0.98,20240102,2245,-8.24,20240710,2015,2.23,20231218,0.00,N,446750,100,6 억,,746,N,N,0,N,00,N
20241121,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,24578660,11985,35.24,2080,2080,2045,2675,1445,2060,2050.79,0.01,0,-70,2083,2071,2058,2046,2033,2065,2040,6,615,100,1480,5,1,6030000,124,54.08,1.05,12,0.20,38.00,1962.00,2245,20240710,-8.46,2010,20231114,2.24,2245,-8.46,20240710,2040,0.74,20240102,2245,-8.46,20240710,2015,1.99,20231218,0.00,N,446750,100,6 억,,746,N,N,0,N,00,N
20241121,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,23200505,11314,33.27,2080,2080,2045,2675,1445,2060,2050.60,0.01,0,-70,2083,2071,2058,2046,2033,2065,2040,6,615,100,1480,5,1,6030000,124,54.21,1.05,12,0.19,38.00,1962.00,2245,20240710,-8.24,2010,20231114,2.49,2245,-8.24,20240710,2040,0.98,20240102,2245,-8.24,20240710,2015,2.23,20231218,0.00,N,446750,100,6 억,,746,N,N,0,N,00,N
20241121,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,23159305,11294,33.21,2080,2080,2045,2675,1445,2060,2050.58,0.01,0,-70,2083,2071,2058,2046,2033,2065,2040,6,615,100,1480,5,1,6030000,125,54.34,1.05,12,0.19,38.00,1962.00,2245,20240710,-8.02,2010,20231114,2.74,2245,-8.02,20240710,2040,1.23,20240102,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,746,N,N,0,N,00,N
20241121,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,23159305,11294,33.21,2080,2080,2045,2675,1445,2060,2050.58,0.01,0,-70,2083,2071,2058,2046,2033,2065,2040,6,615,100,1480,5,1,6030000,125,54.34,1.05,12,0.19,38.00,1962.00,2245,20240710,-8.02,2010,20231114,2.74,2245,-8.02,20240710,2040,1.23,20240102,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,746,N,N,0,N,00,N
20241121,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,23157240,11293,33.20,2080,2080,2045,2675,1445,2060,2050.58,0.01,0,-70,2083,2071,2058,2046,2033,2065,2040,6,615,100,1480,5,1,6030000,124,53.95,1.04,12,0.19,38.00,1962.00,2245,20240710,-8.69,2010,20231114,1.99,2245,-8.69,20240710,2040,0.49,20240102,2245,-8.69,20240710,2015,1.74,20231218,0.00,N,446750,100,6 억,,746,N,N,0,N,00,N
20241121,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,1027555,502,1.48,2080,2080,2045,2675,1445,2060,2046.92,0.01,0,37,2083,2071,2058,2046,2033,2065,2040,6,615,100,1480,5,1,6030000,123,53.82,1.04,12,0.01,38.00,1962.00,2245,20240710,-8.91,2010,20231114,1.74,2245,-8.91,20240710,2040,0.25,20240102,2245,-8.91,20240710,2015,1.49,20231218,0.00,N,446750,100,6 억,,746,N,N,0,N,00,N
20241121,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,4130,2,0.01,2080,2080,2050,2675,1445,2060,2065.00,0.01,0,0,2083,2071,2058,2046,2033,2065,2040,6,615,100,1480,5,1,6030000,124,53.95,1.04,12,0.00,38.00,1962.00,2245,20240710,-8.69,2010,20231114,1.99,2245,-8.69,20240710,2040,0.49,20240102,2245,-8.69,20240710,2015,1.74,20231218,0.00,N,446750,100,6 억,,746,N,N,0,N,00,N
20241120,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,69776905,34010,633.92,2065,2070,2045,2695,1455,2075,2051.66,0.01,0,1531,2098,2086,2073,2061,2048,2080,2055,6,620,100,1490,5,1,6030000,124,54.21,1.05,12,0.56,38.00,1962.00,2245,20240710,-8.24,2010,20231114,2.49,2245,-8.24,20240710,2040,0.98,20240102,2245,-8.24,20240710,2015,2.23,20231218,0.00,N,446750,100,6 억,,715,N,N,0,N,00,N
20241120,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,68934160,33600,626.28,2065,2070,2045,2695,1455,2075,2051.61,0.01,0,1531,2098,2086,2073,2061,2048,2080,2055,6,620,100,1490,5,1,6030000,124,54.08,1.05,12,0.56,38.00,1962.00,2245,20240710,-8.46,2010,20231114,2.24,2245,-8.46,20240710,2040,0.74,20240102,2245,-8.46,20240710,2015,1.99,20231218,0.00,N,446750,100,6 억,,715,N,N,0,N,00,N
20241120,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,67499275,32904,613.31,2065,2070,2045,2695,1455,2075,2051.40,0.01,0,1531,2098,2086,2073,2061,2048,2080,2055,6,620,100,1490,5,1,6030000,125,54.34,1.05,12,0.55,38.00,1962.00,2245,20240710,-8.02,2010,20231114,2.74,2245,-8.02,20240710,2040,1.23,20240102,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,715,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 161251 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 27094030 13209 38.84 2080 2080 2045 2675 1445 2060 2051.18 0.01 0 145 2083 2071 2058 2046 2033 2065 2040 6 615 100 1480 5 1 6030000 124 54.21 1.05 12 0.22 38.00 1962.00 2245 20240710 -8.24 2010 20231114 2.49 2245 -8.24 20240710 2040 0.98 20240102 2245 -8.24 20240710 2015 2.23 20231218 0.00 N 446750 100 6 억 746 N N 0 N 00 N
3 20241121 151315 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 24578660 11985 35.24 2080 2080 2045 2675 1445 2060 2050.79 0.01 0 -70 2083 2071 2058 2046 2033 2065 2040 6 615 100 1480 5 1 6030000 124 54.08 1.05 12 0.20 38.00 1962.00 2245 20240710 -8.46 2010 20231114 2.24 2245 -8.46 20240710 2040 0.74 20240102 2245 -8.46 20240710 2015 1.99 20231218 0.00 N 446750 100 6 억 746 N N 0 N 00 N
4 20241121 141313 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 23200505 11314 33.27 2080 2080 2045 2675 1445 2060 2050.60 0.01 0 -70 2083 2071 2058 2046 2033 2065 2040 6 615 100 1480 5 1 6030000 124 54.21 1.05 12 0.19 38.00 1962.00 2245 20240710 -8.24 2010 20231114 2.49 2245 -8.24 20240710 2040 0.98 20240102 2245 -8.24 20240710 2015 2.23 20231218 0.00 N 446750 100 6 억 746 N N 0 N 00 N
5 20241121 131303 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 23159305 11294 33.21 2080 2080 2045 2675 1445 2060 2050.58 0.01 0 -70 2083 2071 2058 2046 2033 2065 2040 6 615 100 1480 5 1 6030000 125 54.34 1.05 12 0.19 38.00 1962.00 2245 20240710 -8.02 2010 20231114 2.74 2245 -8.02 20240710 2040 1.23 20240102 2245 -8.02 20240710 2015 2.48 20231218 0.00 N 446750 100 6 억 746 N N 0 N 00 N
6 20241121 121305 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 23159305 11294 33.21 2080 2080 2045 2675 1445 2060 2050.58 0.01 0 -70 2083 2071 2058 2046 2033 2065 2040 6 615 100 1480 5 1 6030000 125 54.34 1.05 12 0.19 38.00 1962.00 2245 20240710 -8.02 2010 20231114 2.74 2245 -8.02 20240710 2040 1.23 20240102 2245 -8.02 20240710 2015 2.48 20231218 0.00 N 446750 100 6 억 746 N N 0 N 00 N
7 20241121 111310 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 23157240 11293 33.20 2080 2080 2045 2675 1445 2060 2050.58 0.01 0 -70 2083 2071 2058 2046 2033 2065 2040 6 615 100 1480 5 1 6030000 124 53.95 1.04 12 0.19 38.00 1962.00 2245 20240710 -8.69 2010 20231114 1.99 2245 -8.69 20240710 2040 0.49 20240102 2245 -8.69 20240710 2015 1.74 20231218 0.00 N 446750 100 6 억 746 N N 0 N 00 N
8 20241121 101308 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 1027555 502 1.48 2080 2080 2045 2675 1445 2060 2046.92 0.01 0 37 2083 2071 2058 2046 2033 2065 2040 6 615 100 1480 5 1 6030000 123 53.82 1.04 12 0.01 38.00 1962.00 2245 20240710 -8.91 2010 20231114 1.74 2245 -8.91 20240710 2040 0.25 20240102 2245 -8.91 20240710 2015 1.49 20231218 0.00 N 446750 100 6 억 746 N N 0 N 00 N
9 20241121 091309 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 4130 2 0.01 2080 2080 2050 2675 1445 2060 2065.00 0.01 0 0 2083 2071 2058 2046 2033 2065 2040 6 615 100 1480 5 1 6030000 124 53.95 1.04 12 0.00 38.00 1962.00 2245 20240710 -8.69 2010 20231114 1.99 2245 -8.69 20240710 2040 0.49 20240102 2245 -8.69 20240710 2015 1.74 20231218 0.00 N 446750 100 6 억 746 N N 0 N 00 N
10 20241120 161255 57 100.00 KOSDAQ 금융 N N N N N 2060 -15 5 -0.72 69776905 34010 633.92 2065 2070 2045 2695 1455 2075 2051.66 0.01 0 1531 2098 2086 2073 2061 2048 2080 2055 6 620 100 1490 5 1 6030000 124 54.21 1.05 12 0.56 38.00 1962.00 2245 20240710 -8.24 2010 20231114 2.49 2245 -8.24 20240710 2040 0.98 20240102 2245 -8.24 20240710 2015 2.23 20231218 0.00 N 446750 100 6 억 715 N N 0 N 00 N
11 20241120 151315 57 100.00 KOSDAQ 금융 N N N N N 2055 -20 5 -0.96 68934160 33600 626.28 2065 2070 2045 2695 1455 2075 2051.61 0.01 0 1531 2098 2086 2073 2061 2048 2080 2055 6 620 100 1490 5 1 6030000 124 54.08 1.05 12 0.56 38.00 1962.00 2245 20240710 -8.46 2010 20231114 2.24 2245 -8.46 20240710 2040 0.74 20240102 2245 -8.46 20240710 2015 1.99 20231218 0.00 N 446750 100 6 억 715 N N 0 N 00 N
12 20241120 141317 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 67499275 32904 613.31 2065 2070 2045 2695 1455 2075 2051.40 0.01 0 1531 2098 2086 2073 2061 2048 2080 2055 6 620 100 1490 5 1 6030000 125 54.34 1.05 12 0.55 38.00 1962.00 2245 20240710 -8.02 2010 20231114 2.74 2245 -8.02 20240710 2040 1.23 20240102 2245 -8.02 20240710 2015 2.48 20231218 0.00 N 446750 100 6 억 715 N N 0 N 00 N