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
450050/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
20241121,161254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,10,2,0.49,31328385,15456,90.89,2030,2045,2020,2645,1425,2035,2026.94,0.03,0,5923,2055,2045,2035,2025,2015,2050,2030,5,610,100,1420,5,1,5014000,103,107.63,1.09,12,0.31,19.00,1882.00,2280,20240522,-10.31,2020,20241121,1.24,2280,-10.31,20240522,2020,1.24,20241121,2280,-10.31,20240522,2020,1.24,20241121,0.00,N,450050,100,5 억,,1460,N,N,0,N,00,N
20241121,151319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,10,2,0.49,31283395,15434,90.76,2030,2045,2020,2645,1425,2035,2026.91,0.03,0,5923,2055,2045,2035,2025,2015,2050,2030,5,610,100,1420,5,1,5014000,103,107.63,1.09,12,0.31,19.00,1882.00,2280,20240522,-10.31,2020,20241121,1.24,2280,-10.31,20240522,2020,1.24,20241121,2280,-10.31,20240522,2020,1.24,20241121,0.00,N,450050,100,5 억,,1460,N,N,0,N,00,N
20241121,141316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,5,2,0.25,30937820,15265,89.76,2030,2040,2020,2645,1425,2035,2026.72,0.03,0,5923,2055,2045,2035,2025,2015,2050,2030,5,610,100,1420,5,1,5014000,102,107.37,1.08,12,0.30,19.00,1882.00,2280,20240522,-10.53,2020,20241121,0.99,2280,-10.53,20240522,2020,0.99,20241121,2280,-10.53,20240522,2020,0.99,20241121,0.00,N,450050,100,5 억,,1460,N,N,0,N,00,N
20241121,131306,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-10,5,-0.49,11189440,5524,32.48,2030,2030,2020,2645,1425,2035,2025.60,0.03,0,555,2055,2045,2035,2025,2015,2050,2030,5,610,100,1420,5,1,5014000,102,106.58,1.08,12,0.11,19.00,1882.00,2280,20240522,-11.18,2020,20241121,0.25,2280,-11.18,20240522,2020,0.25,20241121,2280,-11.18,20240522,2020,0.25,20241121,0.00,N,450050,100,5 억,,1460,N,N,0,N,00,N
20241121,121309,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-10,5,-0.49,10644715,5255,30.90,2030,2030,2020,2645,1425,2035,2025.64,0.03,0,555,2055,2045,2035,2025,2015,2050,2030,5,610,100,1420,5,1,5014000,102,106.58,1.08,12,0.10,19.00,1882.00,2280,20240522,-11.18,2020,20241121,0.25,2280,-11.18,20240522,2020,0.25,20241121,2280,-11.18,20240522,2020,0.25,20241121,0.00,N,450050,100,5 억,,1460,N,N,0,N,00,N
20241121,111314,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-10,5,-0.49,10201240,5036,29.61,2030,2030,2020,2645,1425,2035,2025.66,0.03,0,555,2055,2045,2035,2025,2015,2050,2030,5,610,100,1420,5,1,5014000,102,106.58,1.08,12,0.10,19.00,1882.00,2280,20240522,-11.18,2020,20241121,0.25,2280,-11.18,20240522,2020,0.25,20241121,2280,-11.18,20240522,2020,0.25,20241121,0.00,N,450050,100,5 억,,1460,N,N,0,N,00,N
20241121,101312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-10,5,-0.49,9387190,4634,27.25,2030,2030,2020,2645,1425,2035,2025.72,0.03,0,555,2055,2045,2035,2025,2015,2050,2030,5,610,100,1420,5,1,5014000,102,106.58,1.08,12,0.09,19.00,1882.00,2280,20240522,-11.18,2020,20241121,0.25,2280,-11.18,20240522,2020,0.25,20241121,2280,-11.18,20240522,2020,0.25,20241121,0.00,N,450050,100,5 억,,1460,N,N,0,N,00,N
20241121,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.03,0,0,2055,2045,2035,2025,2015,2050,2030,5,610,100,1420,5,1,5014000,102,107.11,1.08,12,0.00,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2025,0.49,20241119,2280,-10.75,20240522,2020,0.74,20231206,0.00,N,450050,100,5 억,,1460,N,N,0,N,00,N
20241120,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,34527185,17006,74.95,2030,2045,2025,2655,1435,2045,2030.29,0.03,0,-68,2098,2071,2048,2021,1998,2060,2010,5,610,100,1430,5,1,5014000,102,107.11,1.08,12,0.34,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2025,0.49,20241120,2280,-10.75,20240522,2020,0.74,20231206,0.00,N,450050,100,5 억,,1585,N,N,0,N,00,N
20241120,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,34314295,16901,74.48,2030,2045,2030,2655,1435,2045,2030.31,0.03,0,-129,2098,2071,2048,2021,1998,2060,2010,5,610,100,1430,5,1,5014000,102,107.11,1.08,12,0.34,19.00,1882.00,2280,20240522,-10.75,2020,20231206,0.74,2280,-10.75,20240522,2025,0.49,20241119,2280,-10.75,20240522,2020,0.74,20231206,0.00,N,450050,100,5 억,,1585,N,N,0,N,00,N
20241120,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,23273075,11462,50.51,2030,2045,2030,2655,1435,2045,2030.45,0.03,0,-129,2098,2071,2048,2021,1998,2060,2010,5,610,100,1430,5,1,5014000,102,106.84,1.08,12,0.23,19.00,1882.00,2280,20240522,-10.96,2020,20231206,0.50,2280,-10.96,20240522,2025,0.25,20241119,2280,-10.96,20240522,2020,0.50,20231206,0.00,N,450050,100,5 억,,1585,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 161254 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 10 2 0.49 31328385 15456 90.89 2030 2045 2020 2645 1425 2035 2026.94 0.03 0 5923 2055 2045 2035 2025 2015 2050 2030 5 610 100 1420 5 1 5014000 103 107.63 1.09 12 0.31 19.00 1882.00 2280 20240522 -10.31 2020 20241121 1.24 2280 -10.31 20240522 2020 1.24 20241121 2280 -10.31 20240522 2020 1.24 20241121 0.00 N 450050 100 5 억 1460 N N 0 N 00 N
3 20241121 151319 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 10 2 0.49 31283395 15434 90.76 2030 2045 2020 2645 1425 2035 2026.91 0.03 0 5923 2055 2045 2035 2025 2015 2050 2030 5 610 100 1420 5 1 5014000 103 107.63 1.09 12 0.31 19.00 1882.00 2280 20240522 -10.31 2020 20241121 1.24 2280 -10.31 20240522 2020 1.24 20241121 2280 -10.31 20240522 2020 1.24 20241121 0.00 N 450050 100 5 억 1460 N N 0 N 00 N
4 20241121 141316 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 5 2 0.25 30937820 15265 89.76 2030 2040 2020 2645 1425 2035 2026.72 0.03 0 5923 2055 2045 2035 2025 2015 2050 2030 5 610 100 1420 5 1 5014000 102 107.37 1.08 12 0.30 19.00 1882.00 2280 20240522 -10.53 2020 20241121 0.99 2280 -10.53 20240522 2020 0.99 20241121 2280 -10.53 20240522 2020 0.99 20241121 0.00 N 450050 100 5 억 1460 N N 0 N 00 N
5 20241121 131306 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -10 5 -0.49 11189440 5524 32.48 2030 2030 2020 2645 1425 2035 2025.60 0.03 0 555 2055 2045 2035 2025 2015 2050 2030 5 610 100 1420 5 1 5014000 102 106.58 1.08 12 0.11 19.00 1882.00 2280 20240522 -11.18 2020 20241121 0.25 2280 -11.18 20240522 2020 0.25 20241121 2280 -11.18 20240522 2020 0.25 20241121 0.00 N 450050 100 5 억 1460 N N 0 N 00 N
6 20241121 121309 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -10 5 -0.49 10644715 5255 30.90 2030 2030 2020 2645 1425 2035 2025.64 0.03 0 555 2055 2045 2035 2025 2015 2050 2030 5 610 100 1420 5 1 5014000 102 106.58 1.08 12 0.10 19.00 1882.00 2280 20240522 -11.18 2020 20241121 0.25 2280 -11.18 20240522 2020 0.25 20241121 2280 -11.18 20240522 2020 0.25 20241121 0.00 N 450050 100 5 억 1460 N N 0 N 00 N
7 20241121 111314 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -10 5 -0.49 10201240 5036 29.61 2030 2030 2020 2645 1425 2035 2025.66 0.03 0 555 2055 2045 2035 2025 2015 2050 2030 5 610 100 1420 5 1 5014000 102 106.58 1.08 12 0.10 19.00 1882.00 2280 20240522 -11.18 2020 20241121 0.25 2280 -11.18 20240522 2020 0.25 20241121 2280 -11.18 20240522 2020 0.25 20241121 0.00 N 450050 100 5 억 1460 N N 0 N 00 N
8 20241121 101312 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -10 5 -0.49 9387190 4634 27.25 2030 2030 2020 2645 1425 2035 2025.72 0.03 0 555 2055 2045 2035 2025 2015 2050 2030 5 610 100 1420 5 1 5014000 102 106.58 1.08 12 0.09 19.00 1882.00 2280 20240522 -11.18 2020 20241121 0.25 2280 -11.18 20240522 2020 0.25 20241121 2280 -11.18 20240522 2020 0.25 20241121 0.00 N 450050 100 5 억 1460 N N 0 N 00 N
9 20241121 091313 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 0.03 0 0 2055 2045 2035 2025 2015 2050 2030 5 610 100 1420 5 1 5014000 102 107.11 1.08 12 0.00 19.00 1882.00 2280 20240522 -10.75 2020 20231206 0.74 2280 -10.75 20240522 2025 0.49 20241119 2280 -10.75 20240522 2020 0.74 20231206 0.00 N 450050 100 5 억 1460 N N 0 N 00 N
10 20241120 161259 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 34527185 17006 74.95 2030 2045 2025 2655 1435 2045 2030.29 0.03 0 -68 2098 2071 2048 2021 1998 2060 2010 5 610 100 1430 5 1 5014000 102 107.11 1.08 12 0.34 19.00 1882.00 2280 20240522 -10.75 2020 20231206 0.74 2280 -10.75 20240522 2025 0.49 20241120 2280 -10.75 20240522 2020 0.74 20231206 0.00 N 450050 100 5 억 1585 N N 0 N 00 N
11 20241120 151319 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 34314295 16901 74.48 2030 2045 2030 2655 1435 2045 2030.31 0.03 0 -129 2098 2071 2048 2021 1998 2060 2010 5 610 100 1430 5 1 5014000 102 107.11 1.08 12 0.34 19.00 1882.00 2280 20240522 -10.75 2020 20231206 0.74 2280 -10.75 20240522 2025 0.49 20241119 2280 -10.75 20240522 2020 0.74 20231206 0.00 N 450050 100 5 억 1585 N N 0 N 00 N
12 20241120 141321 57 100.00 KOSDAQ 금융 N N N N N 2030 -15 5 -0.73 23273075 11462 50.51 2030 2045 2030 2655 1435 2045 2030.45 0.03 0 -129 2098 2071 2048 2021 1998 2060 2010 5 610 100 1430 5 1 5014000 102 106.84 1.08 12 0.23 19.00 1882.00 2280 20240522 -10.96 2020 20231206 0.50 2280 -10.96 20240522 2025 0.25 20241119 2280 -10.96 20240522 2020 0.50 20231206 0.00 N 450050 100 5 억 1585 N N 0 N 00 N