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
455310/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
20241121,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,15,2,0.74,39037445,19282,104.00,2015,2040,2010,2630,1420,2025,2024.55,0.01,0,13409,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,103,92.73,1.03,12,0.38,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,15,2,0.74,39029285,19278,103.98,2015,2040,2010,2630,1420,2025,2024.55,0.01,0,13405,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,103,92.73,1.03,12,0.38,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,25310330,12531,67.59,2015,2030,2010,2630,1420,2025,2019.82,0.01,0,6674,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,103,92.27,1.03,12,0.25,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1969,3.10,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,11585980,5760,31.07,2015,2025,2010,2630,1420,2025,2011.45,0.01,0,150,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,102,92.05,1.02,12,0.11,22.00,1978.00,2270,20240425,-10.79,1969,20231121,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1969,2.84,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,11249830,5594,30.17,2015,2025,2010,2630,1420,2025,2011.05,0.01,0,83,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,102,92.05,1.02,12,0.11,22.00,1978.00,2270,20240425,-10.79,1969,20231121,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1969,2.84,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,11106055,5523,29.79,2015,2025,2010,2630,1420,2025,2010.87,0.01,0,12,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,102,92.05,1.02,12,0.11,22.00,1978.00,2270,20240425,-10.79,1969,20231121,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1969,2.84,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,11059480,5500,29.67,2015,2015,2010,2630,1420,2025,2010.81,0.01,0,0,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,102,91.36,1.02,12,0.11,22.00,1978.00,2270,20240425,-11.45,1969,20231121,2.08,2270,-11.45,20240425,1997,0.65,20240102,2270,-11.45,20240425,1969,2.08,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.01,0,0,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,102,92.05,1.02,12,0.00,22.00,1978.00,2270,20240425,-10.79,1969,20231121,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1969,2.84,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241120,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,37375940,18540,1218.93,2030,2035,2005,2650,1430,2040,2015.96,0.01,0,761,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,102,92.05,1.02,12,0.37,22.00,1978.00,2270,20240425,-10.79,1969,20231121,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1969,2.84,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241120,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-30,5,-1.47,37355690,18530,1218.28,2030,2035,2005,2650,1430,2040,2015.96,0.01,0,751,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,102,91.36,1.02,12,0.37,22.00,1978.00,2270,20240425,-11.45,1969,20231121,2.08,2270,-11.45,20240425,1997,0.65,20240102,2270,-11.45,20240425,1969,2.08,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241120,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,32132615,15931,1047.40,2030,2035,2010,2650,1430,2040,2016.99,0.01,0,671,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,103,92.27,1.03,12,0.31,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1969,3.10,20231121,0.00,N,455310,100,5 억,,486,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 161303 57 100.00 KOSDAQ 금융 N N N N N 2040 15 2 0.74 39037445 19282 104.00 2015 2040 2010 2630 1420 2025 2024.55 0.01 0 13409 2051 2037 2021 2007 1991 2030 2000 5 605 100 1450 5 1 5060000 103 92.73 1.03 12 0.38 22.00 1978.00 2270 20240425 -10.13 1969 20231121 3.61 2270 -10.13 20240425 1997 2.15 20240102 2270 -10.13 20240425 1969 3.61 20231121 0.00 N 455310 100 5 억 747 N N 0 N 00 N
3 20241121 151327 57 100.00 KOSDAQ 금융 N N N N N 2040 15 2 0.74 39029285 19278 103.98 2015 2040 2010 2630 1420 2025 2024.55 0.01 0 13405 2051 2037 2021 2007 1991 2030 2000 5 605 100 1450 5 1 5060000 103 92.73 1.03 12 0.38 22.00 1978.00 2270 20240425 -10.13 1969 20231121 3.61 2270 -10.13 20240425 1997 2.15 20240102 2270 -10.13 20240425 1969 3.61 20231121 0.00 N 455310 100 5 억 747 N N 0 N 00 N
4 20241121 141323 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 25310330 12531 67.59 2015 2030 2010 2630 1420 2025 2019.82 0.01 0 6674 2051 2037 2021 2007 1991 2030 2000 5 605 100 1450 5 1 5060000 103 92.27 1.03 12 0.25 22.00 1978.00 2270 20240425 -10.57 1969 20231121 3.10 2270 -10.57 20240425 1997 1.65 20240102 2270 -10.57 20240425 1969 3.10 20231121 0.00 N 455310 100 5 억 747 N N 0 N 00 N
5 20241121 131314 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 11585980 5760 31.07 2015 2025 2010 2630 1420 2025 2011.45 0.01 0 150 2051 2037 2021 2007 1991 2030 2000 5 605 100 1450 5 1 5060000 102 92.05 1.02 12 0.11 22.00 1978.00 2270 20240425 -10.79 1969 20231121 2.84 2270 -10.79 20240425 1997 1.40 20240102 2270 -10.79 20240425 1969 2.84 20231121 0.00 N 455310 100 5 억 747 N N 0 N 00 N
6 20241121 121317 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 11249830 5594 30.17 2015 2025 2010 2630 1420 2025 2011.05 0.01 0 83 2051 2037 2021 2007 1991 2030 2000 5 605 100 1450 5 1 5060000 102 92.05 1.02 12 0.11 22.00 1978.00 2270 20240425 -10.79 1969 20231121 2.84 2270 -10.79 20240425 1997 1.40 20240102 2270 -10.79 20240425 1969 2.84 20231121 0.00 N 455310 100 5 억 747 N N 0 N 00 N
7 20241121 111321 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 11106055 5523 29.79 2015 2025 2010 2630 1420 2025 2010.87 0.01 0 12 2051 2037 2021 2007 1991 2030 2000 5 605 100 1450 5 1 5060000 102 92.05 1.02 12 0.11 22.00 1978.00 2270 20240425 -10.79 1969 20231121 2.84 2270 -10.79 20240425 1997 1.40 20240102 2270 -10.79 20240425 1969 2.84 20231121 0.00 N 455310 100 5 억 747 N N 0 N 00 N
8 20241121 101320 57 100.00 KOSDAQ 금융 N N N N N 2010 -15 5 -0.74 11059480 5500 29.67 2015 2015 2010 2630 1420 2025 2010.81 0.01 0 0 2051 2037 2021 2007 1991 2030 2000 5 605 100 1450 5 1 5060000 102 91.36 1.02 12 0.11 22.00 1978.00 2270 20240425 -11.45 1969 20231121 2.08 2270 -11.45 20240425 1997 0.65 20240102 2270 -11.45 20240425 1969 2.08 20231121 0.00 N 455310 100 5 억 747 N N 0 N 00 N
9 20241121 091320 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 0 0 0.00 0 0 0 2630 1420 2025 0.00 0.01 0 0 2051 2037 2021 2007 1991 2030 2000 5 605 100 1450 5 1 5060000 102 92.05 1.02 12 0.00 22.00 1978.00 2270 20240425 -10.79 1969 20231121 2.84 2270 -10.79 20240425 1997 1.40 20240102 2270 -10.79 20240425 1969 2.84 20231121 0.00 N 455310 100 5 억 747 N N 0 N 00 N
10 20241120 161307 57 100.00 KOSDAQ 금융 N N N N N 2025 -15 5 -0.74 37375940 18540 1218.93 2030 2035 2005 2650 1430 2040 2015.96 0.01 0 761 2060 2050 2040 2030 2020 2045 2025 5 610 100 1460 5 1 5060000 102 92.05 1.02 12 0.37 22.00 1978.00 2270 20240425 -10.79 1969 20231121 2.84 2270 -10.79 20240425 1997 1.40 20240102 2270 -10.79 20240425 1969 2.84 20231121 0.00 N 455310 100 5 억 486 N N 0 N 00 N
11 20241120 151328 57 100.00 KOSDAQ 금융 N N N N N 2010 -30 5 -1.47 37355690 18530 1218.28 2030 2035 2005 2650 1430 2040 2015.96 0.01 0 751 2060 2050 2040 2030 2020 2045 2025 5 610 100 1460 5 1 5060000 102 91.36 1.02 12 0.37 22.00 1978.00 2270 20240425 -11.45 1969 20231121 2.08 2270 -11.45 20240425 1997 0.65 20240102 2270 -11.45 20240425 1969 2.08 20231121 0.00 N 455310 100 5 억 486 N N 0 N 00 N
12 20241120 141329 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 32132615 15931 1047.40 2030 2035 2010 2650 1430 2040 2016.99 0.01 0 671 2060 2050 2040 2030 2020 2045 2025 5 610 100 1460 5 1 5060000 103 92.27 1.03 12 0.31 22.00 1978.00 2270 20240425 -10.57 1969 20231121 3.10 2270 -10.57 20240425 1997 1.65 20240102 2270 -10.57 20240425 1969 3.10 20231121 0.00 N 455310 100 5 억 486 N N 0 N 00 N