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
448370/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
20241121,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,101097615,49414,1092.51,2085,2085,2045,2655,1435,2045,2045.93,0.02,0,-152,2098,2071,2053,2026,2008,2085,2040,6,610,100,1390,5,1,5620000,116,82.40,1.07,12,0.88,25.00,1927.00,2225,20240226,-7.42,1986,20231218,3.73,2225,-7.42,20240226,2005,2.74,20240102,2225,-7.42,20240226,1986,3.73,20231218,0.00,N,448370,100,5 억,,1260,N,N,0,N,00,N
20241121,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,100606465,49175,1087.22,2085,2085,2045,2655,1435,2045,2045.89,0.02,0,-152,2098,2071,2053,2026,2008,2085,2040,6,610,100,1390,5,1,5620000,115,82.20,1.07,12,0.88,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1260,N,N,0,N,00,N
20241121,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,93940040,45931,1015.50,2085,2085,2045,2655,1435,2045,2045.24,0.02,0,-152,2098,2071,2053,2026,2008,2085,2040,6,610,100,1390,5,1,5620000,115,82.20,1.07,12,0.82,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1260,N,N,0,N,00,N
20241121,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,89029530,43535,962.52,2085,2085,2045,2655,1435,2045,2045.01,0.02,0,-131,2098,2071,2053,2026,2008,2085,2040,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.77,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1260,N,N,0,N,00,N
20241121,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,83847485,41001,906.50,2085,2085,2045,2655,1435,2045,2045.01,0.02,0,-92,2098,2071,2053,2026,2008,2085,2040,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.73,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1260,N,N,0,N,00,N
20241121,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,79744965,38995,862.15,2085,2085,2045,2655,1435,2045,2045.00,0.02,0,14,2098,2071,2053,2026,2008,2085,2040,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.69,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1260,N,N,0,N,00,N
20241121,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,61562870,30104,665.58,2085,2085,2045,2655,1435,2045,2045.01,0.02,0,14,2098,2071,2053,2026,2008,2085,2040,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.54,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1260,N,N,0,N,00,N
20241121,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,40,2,1.96,4170,2,0.04,2085,2085,2085,2655,1435,2045,2085.00,0.02,0,0,2098,2071,2053,2026,2008,2085,2040,6,610,100,1390,5,1,5620000,117,83.40,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.29,1986,20231218,4.98,2225,-6.29,20240226,2005,3.99,20240102,2225,-6.29,20240226,1986,4.98,20231218,0.00,N,448370,100,5 억,,1260,N,N,0,N,00,N
20241120,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,9251865,4523,6.40,2035,2080,2035,2655,1435,2045,2045.52,0.02,0,168,2128,2086,2063,2021,1998,2075,2010,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.08,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1136,N,N,0,N,00,N
20241120,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,8399095,4106,5.81,2035,2080,2035,2655,1435,2045,2045.57,0.02,0,218,2128,2086,2063,2021,1998,2075,2010,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.07,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1136,N,N,0,N,00,N
20241120,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4764450,2329,3.29,2035,2080,2035,2655,1435,2045,2045.71,0.02,0,128,2128,2086,2063,2021,1998,2075,2010,6,610,100,1390,5,1,5620000,115,81.80,1.06,12,0.04,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1136,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 161252 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 101097615 49414 1092.51 2085 2085 2045 2655 1435 2045 2045.93 0.02 0 -152 2098 2071 2053 2026 2008 2085 2040 6 610 100 1390 5 1 5620000 116 82.40 1.07 12 0.88 25.00 1927.00 2225 20240226 -7.42 1986 20231218 3.73 2225 -7.42 20240226 2005 2.74 20240102 2225 -7.42 20240226 1986 3.73 20231218 0.00 N 448370 100 5 억 1260 N N 0 N 00 N
3 20241121 151316 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 100606465 49175 1087.22 2085 2085 2045 2655 1435 2045 2045.89 0.02 0 -152 2098 2071 2053 2026 2008 2085 2040 6 610 100 1390 5 1 5620000 115 82.20 1.07 12 0.88 25.00 1927.00 2225 20240226 -7.64 1986 20231218 3.47 2225 -7.64 20240226 2005 2.49 20240102 2225 -7.64 20240226 1986 3.47 20231218 0.00 N 448370 100 5 억 1260 N N 0 N 00 N
4 20241121 141313 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 93940040 45931 1015.50 2085 2085 2045 2655 1435 2045 2045.24 0.02 0 -152 2098 2071 2053 2026 2008 2085 2040 6 610 100 1390 5 1 5620000 115 82.20 1.07 12 0.82 25.00 1927.00 2225 20240226 -7.64 1986 20231218 3.47 2225 -7.64 20240226 2005 2.49 20240102 2225 -7.64 20240226 1986 3.47 20231218 0.00 N 448370 100 5 억 1260 N N 0 N 00 N
5 20241121 131304 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 89029530 43535 962.52 2085 2085 2045 2655 1435 2045 2045.01 0.02 0 -131 2098 2071 2053 2026 2008 2085 2040 6 610 100 1390 5 1 5620000 115 81.80 1.06 12 0.77 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 1260 N N 0 N 00 N
6 20241121 121306 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 83847485 41001 906.50 2085 2085 2045 2655 1435 2045 2045.01 0.02 0 -92 2098 2071 2053 2026 2008 2085 2040 6 610 100 1390 5 1 5620000 115 81.80 1.06 12 0.73 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 1260 N N 0 N 00 N
7 20241121 111311 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 79744965 38995 862.15 2085 2085 2045 2655 1435 2045 2045.00 0.02 0 14 2098 2071 2053 2026 2008 2085 2040 6 610 100 1390 5 1 5620000 115 81.80 1.06 12 0.69 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 1260 N N 0 N 00 N
8 20241121 101310 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 61562870 30104 665.58 2085 2085 2045 2655 1435 2045 2045.01 0.02 0 14 2098 2071 2053 2026 2008 2085 2040 6 610 100 1390 5 1 5620000 115 81.80 1.06 12 0.54 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 1260 N N 0 N 00 N
9 20241121 091310 57 100.00 KOSDAQ 금융 N N N N N 2085 40 2 1.96 4170 2 0.04 2085 2085 2085 2655 1435 2045 2085.00 0.02 0 0 2098 2071 2053 2026 2008 2085 2040 6 610 100 1390 5 1 5620000 117 83.40 1.08 12 0.00 25.00 1927.00 2225 20240226 -6.29 1986 20231218 4.98 2225 -6.29 20240226 2005 3.99 20240102 2225 -6.29 20240226 1986 4.98 20231218 0.00 N 448370 100 5 억 1260 N N 0 N 00 N
10 20241120 161257 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 9251865 4523 6.40 2035 2080 2035 2655 1435 2045 2045.52 0.02 0 168 2128 2086 2063 2021 1998 2075 2010 6 610 100 1390 5 1 5620000 115 81.80 1.06 12 0.08 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 1136 N N 0 N 00 N
11 20241120 151317 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 8399095 4106 5.81 2035 2080 2035 2655 1435 2045 2045.57 0.02 0 218 2128 2086 2063 2021 1998 2075 2010 6 610 100 1390 5 1 5620000 115 81.80 1.06 12 0.07 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 1136 N N 0 N 00 N
12 20241120 141318 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 4764450 2329 3.29 2035 2080 2035 2655 1435 2045 2045.71 0.02 0 128 2128 2086 2063 2021 1998 2075 2010 6 610 100 1390 5 1 5620000 115 81.80 1.06 12 0.04 25.00 1927.00 2225 20240226 -8.09 1986 20231218 2.97 2225 -8.09 20240226 2005 2.00 20240102 2225 -8.09 20240226 1986 2.97 20231218 0.00 N 448370 100 5 억 1136 N N 0 N 00 N