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
452300/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
20241121,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,45,2,1.83,166887345,68676,131.76,2435,2500,2380,3190,1720,2455,2430.07,1.57,0,-11998,2515,2485,2460,2430,2405,2472,2417,28,735,200,1520,5,1,14096380,352,-7.29,1.13,12,0.49,-343.00,2217.00,11220,20231116,-77.72,2320,20241115,7.76,9200,-72.83,20240111,2320,7.76,20241115,9200,-72.83,20240111,2320,7.76,20241115,2.26,N,452300,200,28 억,,220955,N,N,66,N,00,N
20241121,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,30,2,1.22,161585340,66552,127.69,2435,2500,2380,3190,1720,2455,2427.96,1.57,0,-11278,2515,2485,2460,2430,2405,2472,2417,28,735,200,1520,5,1,14096380,350,-7.24,1.12,12,0.47,-343.00,2217.00,11220,20231116,-77.85,2320,20241115,7.11,9200,-72.99,20240111,2320,7.11,20241115,9200,-72.99,20240111,2320,7.11,20241115,2.26,N,452300,200,28 억,,220955,N,N,569,N,00,N
20241121,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,5,2,0.20,102501285,42348,81.25,2435,2485,2380,3190,1720,2455,2420.45,1.57,0,-6761,2515,2485,2460,2430,2405,2472,2417,28,735,200,1520,5,1,14096380,347,-7.17,1.11,12,0.30,-343.00,2217.00,11220,20231116,-78.07,2320,20241115,6.03,9200,-73.26,20240111,2320,6.03,20241115,9200,-73.26,20240111,2320,6.03,20241115,2.26,N,452300,200,28 억,,220955,N,N,569,N,00,N
20241121,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-25,5,-1.02,90002730,37212,71.40,2435,2485,2380,3190,1720,2455,2418.65,1.57,0,-7220,2515,2485,2460,2430,2405,2472,2417,28,735,200,1520,5,1,14096380,343,-7.08,1.10,12,0.26,-343.00,2217.00,11220,20231116,-78.34,2320,20241115,4.74,9200,-73.59,20240111,2320,4.74,20241115,9200,-73.59,20240111,2320,4.74,20241115,2.26,N,452300,200,28 억,,220955,N,N,569,N,00,N
20241121,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-25,5,-1.02,80200730,33177,63.65,2435,2485,2380,3190,1720,2455,2417.36,1.57,0,-10326,2515,2485,2460,2430,2405,2472,2417,28,735,200,1520,5,1,14096380,343,-7.08,1.10,12,0.24,-343.00,2217.00,11220,20231116,-78.34,2320,20241115,4.74,9200,-73.59,20240111,2320,4.74,20241115,9200,-73.59,20240111,2320,4.74,20241115,2.26,N,452300,200,28 억,,220955,N,N,569,N,00,N
20241121,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,-20,5,-0.81,68957540,28603,54.88,2435,2450,2380,3190,1720,2455,2410.85,1.57,0,-7601,2515,2485,2460,2430,2405,2472,2417,28,735,200,1520,5,1,14096380,343,-7.10,1.10,12,0.20,-343.00,2217.00,11220,20231116,-78.30,2320,20241115,4.96,9200,-73.53,20240111,2320,4.96,20241115,9200,-73.53,20240111,2320,4.96,20241115,2.26,N,452300,200,28 억,,220955,N,N,569,N,00,N
20241121,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-25,5,-1.02,62440350,25915,49.72,2435,2450,2380,3190,1720,2455,2409.43,1.57,0,-7350,2515,2485,2460,2430,2405,2472,2417,28,735,200,1520,5,1,14096380,343,-7.08,1.10,12,0.18,-343.00,2217.00,11220,20231116,-78.34,2320,20241115,4.74,9200,-73.59,20240111,2320,4.74,20241115,9200,-73.59,20240111,2320,4.74,20241115,2.26,N,452300,200,28 억,,220955,N,N,569,N,00,N
20241121,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,-20,5,-0.81,10250045,4209,8.08,2435,2450,2435,3190,1720,2455,2435.27,1.57,0,-730,2515,2485,2460,2430,2405,2472,2417,28,735,200,1520,5,1,14096380,343,-7.10,1.10,12,0.03,-343.00,2217.00,11220,20231116,-78.30,2320,20241115,4.96,9200,-73.53,20240111,2320,4.96,20241115,9200,-73.53,20240111,2320,4.96,20241115,2.26,N,452300,200,28 억,,220955,N,N,569,N,00,N
20241120,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-20,5,-0.81,127759000,52111,86.09,2475,2490,2435,3215,1735,2475,2451.67,1.59,0,-3398,2568,2521,2488,2441,2408,2505,2425,28,740,200,1530,5,1,14096380,346,-7.16,1.11,12,0.37,-343.00,2217.00,11220,20231116,-78.12,2320,20241115,5.82,9200,-73.32,20240111,2320,5.82,20241115,9200,-73.32,20240111,2320,5.82,20241115,2.26,N,452300,200,28 억,,224357,N,N,569,N,00,N
20241120,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-15,5,-0.61,107760170,43961,72.63,2475,2490,2435,3215,1735,2475,2451.27,1.59,0,-1055,2568,2521,2488,2441,2408,2505,2425,28,740,200,1530,5,1,14096380,347,-7.17,1.11,12,0.31,-343.00,2217.00,11220,20231116,-78.07,2320,20241115,6.03,9200,-73.26,20240111,2320,6.03,20241115,9200,-73.26,20240111,2320,6.03,20241115,2.26,N,452300,200,28 억,,224357,N,N,7,N,00,N
20241120,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-15,5,-0.61,90545785,36928,61.01,2475,2490,2435,3215,1735,2475,2451.95,1.59,0,442,2568,2521,2488,2441,2408,2505,2425,28,740,200,1530,5,1,14096380,347,-7.17,1.11,12,0.26,-343.00,2217.00,11220,20231116,-78.07,2320,20241115,6.03,9200,-73.26,20240111,2320,6.03,20241115,9200,-73.26,20240111,2320,6.03,20241115,2.26,N,452300,200,28 억,,224357,N,N,7,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 161259 57 100.00 KOSDAQ 금융 N N N N N 2500 45 2 1.83 166887345 68676 131.76 2435 2500 2380 3190 1720 2455 2430.07 1.57 0 -11998 2515 2485 2460 2430 2405 2472 2417 28 735 200 1520 5 1 14096380 352 -7.29 1.13 12 0.49 -343.00 2217.00 11220 20231116 -77.72 2320 20241115 7.76 9200 -72.83 20240111 2320 7.76 20241115 9200 -72.83 20240111 2320 7.76 20241115 2.26 N 452300 200 28 억 220955 N N 66 N 00 N
3 20241121 151323 57 100.00 KOSDAQ 금융 N N N N N 2485 30 2 1.22 161585340 66552 127.69 2435 2500 2380 3190 1720 2455 2427.96 1.57 0 -11278 2515 2485 2460 2430 2405 2472 2417 28 735 200 1520 5 1 14096380 350 -7.24 1.12 12 0.47 -343.00 2217.00 11220 20231116 -77.85 2320 20241115 7.11 9200 -72.99 20240111 2320 7.11 20241115 9200 -72.99 20240111 2320 7.11 20241115 2.26 N 452300 200 28 억 220955 N N 569 N 00 N
4 20241121 141320 57 100.00 KOSDAQ 금융 N N N N N 2460 5 2 0.20 102501285 42348 81.25 2435 2485 2380 3190 1720 2455 2420.45 1.57 0 -6761 2515 2485 2460 2430 2405 2472 2417 28 735 200 1520 5 1 14096380 347 -7.17 1.11 12 0.30 -343.00 2217.00 11220 20231116 -78.07 2320 20241115 6.03 9200 -73.26 20240111 2320 6.03 20241115 9200 -73.26 20240111 2320 6.03 20241115 2.26 N 452300 200 28 억 220955 N N 569 N 00 N
5 20241121 131310 57 100.00 KOSDAQ 금융 N N N N N 2430 -25 5 -1.02 90002730 37212 71.40 2435 2485 2380 3190 1720 2455 2418.65 1.57 0 -7220 2515 2485 2460 2430 2405 2472 2417 28 735 200 1520 5 1 14096380 343 -7.08 1.10 12 0.26 -343.00 2217.00 11220 20231116 -78.34 2320 20241115 4.74 9200 -73.59 20240111 2320 4.74 20241115 9200 -73.59 20240111 2320 4.74 20241115 2.26 N 452300 200 28 억 220955 N N 569 N 00 N
6 20241121 121314 57 100.00 KOSDAQ 금융 N N N N N 2430 -25 5 -1.02 80200730 33177 63.65 2435 2485 2380 3190 1720 2455 2417.36 1.57 0 -10326 2515 2485 2460 2430 2405 2472 2417 28 735 200 1520 5 1 14096380 343 -7.08 1.10 12 0.24 -343.00 2217.00 11220 20231116 -78.34 2320 20241115 4.74 9200 -73.59 20240111 2320 4.74 20241115 9200 -73.59 20240111 2320 4.74 20241115 2.26 N 452300 200 28 억 220955 N N 569 N 00 N
7 20241121 111318 57 100.00 KOSDAQ 금융 N N N N N 2435 -20 5 -0.81 68957540 28603 54.88 2435 2450 2380 3190 1720 2455 2410.85 1.57 0 -7601 2515 2485 2460 2430 2405 2472 2417 28 735 200 1520 5 1 14096380 343 -7.10 1.10 12 0.20 -343.00 2217.00 11220 20231116 -78.30 2320 20241115 4.96 9200 -73.53 20240111 2320 4.96 20241115 9200 -73.53 20240111 2320 4.96 20241115 2.26 N 452300 200 28 억 220955 N N 569 N 00 N
8 20241121 101317 57 100.00 KOSDAQ 금융 N N N N N 2430 -25 5 -1.02 62440350 25915 49.72 2435 2450 2380 3190 1720 2455 2409.43 1.57 0 -7350 2515 2485 2460 2430 2405 2472 2417 28 735 200 1520 5 1 14096380 343 -7.08 1.10 12 0.18 -343.00 2217.00 11220 20231116 -78.34 2320 20241115 4.74 9200 -73.59 20240111 2320 4.74 20241115 9200 -73.59 20240111 2320 4.74 20241115 2.26 N 452300 200 28 억 220955 N N 569 N 00 N
9 20241121 091317 57 100.00 KOSDAQ 금융 N N N N N 2435 -20 5 -0.81 10250045 4209 8.08 2435 2450 2435 3190 1720 2455 2435.27 1.57 0 -730 2515 2485 2460 2430 2405 2472 2417 28 735 200 1520 5 1 14096380 343 -7.10 1.10 12 0.03 -343.00 2217.00 11220 20231116 -78.30 2320 20241115 4.96 9200 -73.53 20240111 2320 4.96 20241115 9200 -73.53 20240111 2320 4.96 20241115 2.26 N 452300 200 28 억 220955 N N 569 N 00 N
10 20241120 161304 57 100.00 KOSDAQ 금융 N N N N N 2455 -20 5 -0.81 127759000 52111 86.09 2475 2490 2435 3215 1735 2475 2451.67 1.59 0 -3398 2568 2521 2488 2441 2408 2505 2425 28 740 200 1530 5 1 14096380 346 -7.16 1.11 12 0.37 -343.00 2217.00 11220 20231116 -78.12 2320 20241115 5.82 9200 -73.32 20240111 2320 5.82 20241115 9200 -73.32 20240111 2320 5.82 20241115 2.26 N 452300 200 28 억 224357 N N 569 N 00 N
11 20241120 151324 57 100.00 KOSDAQ 금융 N N N N N 2460 -15 5 -0.61 107760170 43961 72.63 2475 2490 2435 3215 1735 2475 2451.27 1.59 0 -1055 2568 2521 2488 2441 2408 2505 2425 28 740 200 1530 5 1 14096380 347 -7.17 1.11 12 0.31 -343.00 2217.00 11220 20231116 -78.07 2320 20241115 6.03 9200 -73.26 20240111 2320 6.03 20241115 9200 -73.26 20240111 2320 6.03 20241115 2.26 N 452300 200 28 억 224357 N N 7 N 00 N
12 20241120 141326 57 100.00 KOSDAQ 금융 N N N N N 2460 -15 5 -0.61 90545785 36928 61.01 2475 2490 2435 3215 1735 2475 2451.95 1.59 0 442 2568 2521 2488 2441 2408 2505 2425 28 740 200 1530 5 1 14096380 347 -7.17 1.11 12 0.26 -343.00 2217.00 11220 20231116 -78.07 2320 20241115 6.03 9200 -73.26 20240111 2320 6.03 20241115 9200 -73.26 20240111 2320 6.03 20241115 2.26 N 452300 200 28 억 224357 N N 7 N 00 N