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
455910/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,2065,15,2,0.73,22266025,10830,25.44,2060,2085,2045,2665,1435,2050,2055.96,0.05,0,7593,2083,2066,2053,2036,2023,2075,2045,5,615,100,1510,5,1,5020000,104,121.47,1.14,12,0.22,17.00,1805.00,2295,20240329,-10.02,1951,20231120,5.84,2295,-10.02,20240329,2030,1.72,20241115,2295,-10.02,20240329,2005,2.99,20231121,0.00,N,455910,100,5 억,,2675,N,N,0,N,00,N
20241121,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,20,2,0.98,22251540,10823,25.42,2060,2085,2045,2665,1435,2050,2055.95,0.05,0,7587,2083,2066,2053,2036,2023,2075,2045,5,615,100,1510,5,1,5020000,104,121.76,1.15,12,0.22,17.00,1805.00,2295,20240329,-9.80,1951,20231120,6.10,2295,-9.80,20240329,2030,1.97,20241115,2295,-9.80,20240329,2005,3.24,20231121,0.00,N,455910,100,5 억,,2675,N,N,0,N,00,N
20241121,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,20704370,10073,23.66,2060,2060,2045,2665,1435,2050,2055.43,0.05,0,6858,2083,2066,2053,2036,2023,2075,2045,5,615,100,1510,5,1,5020000,103,121.18,1.14,12,0.20,17.00,1805.00,2295,20240329,-10.24,1951,20231120,5.59,2295,-10.24,20240329,2030,1.48,20241115,2295,-10.24,20240329,2005,2.74,20231121,0.00,N,455910,100,5 억,,2675,N,N,0,N,00,N
20241121,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,6462550,3159,7.42,2060,2060,2045,2665,1435,2050,2045.76,0.05,0,148,2083,2066,2053,2036,2023,2075,2045,5,615,100,1510,5,1,5020000,103,121.18,1.14,12,0.06,17.00,1805.00,2295,20240329,-10.24,1951,20231120,5.59,2295,-10.24,20240329,2030,1.48,20241115,2295,-10.24,20240329,2005,2.74,20231121,0.00,N,455910,100,5 억,,2675,N,N,0,N,00,N
20241121,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,6318350,3089,7.26,2060,2060,2045,2665,1435,2050,2045.44,0.05,0,78,2083,2066,2053,2036,2023,2075,2045,5,615,100,1510,5,1,5020000,103,121.18,1.14,12,0.06,17.00,1805.00,2295,20240329,-10.24,1951,20231120,5.59,2295,-10.24,20240329,2030,1.48,20241115,2295,-10.24,20240329,2005,2.74,20231121,0.00,N,455910,100,5 억,,2675,N,N,0,N,00,N
20241121,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,49425,24,0.06,2060,2060,2045,2665,1435,2050,2059.38,0.05,0,12,2083,2066,2053,2036,2023,2075,2045,5,615,100,1510,5,1,5020000,103,121.18,1.14,12,0.00,17.00,1805.00,2295,20240329,-10.24,1951,20231120,5.59,2295,-10.24,20240329,2030,1.48,20241115,2295,-10.24,20240329,2005,2.74,20231121,0.00,N,455910,100,5 억,,2675,N,N,0,N,00,N
20241121,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.05,0,0,2083,2066,2053,2036,2023,2075,2045,5,615,100,1510,5,1,5020000,103,120.59,1.14,12,0.00,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,2005,2.24,20231121,0.00,N,455910,100,5 억,,2675,N,N,0,N,00,N
20241121,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.05,0,0,2083,2066,2053,2036,2023,2075,2045,5,615,100,1510,5,1,5020000,103,120.59,1.14,12,0.00,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,2005,2.24,20231121,0.00,N,455910,100,5 억,,2675,N,N,0,N,00,N
20241120,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,87676115,42572,109.40,2040,2070,2040,2670,1440,2055,2059.48,0.03,0,39030,2108,2081,2058,2031,2008,2095,2045,5,615,100,1520,5,1,5020000,103,120.59,1.14,12,0.85,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1730,N,N,0,N,00,N
20241120,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,86642755,42068,108.10,2040,2070,2040,2670,1440,2055,2059.59,0.03,0,39458,2108,2081,2058,2031,2008,2095,2045,5,615,100,1520,5,1,5020000,104,121.47,1.14,12,0.84,17.00,1805.00,2295,20240329,-10.02,1951,20231120,5.84,2295,-10.02,20240329,2030,1.72,20241115,2295,-10.02,20240329,1951,5.84,20231120,0.00,N,455910,100,5 억,,1730,N,N,0,N,00,N
20241120,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,85573455,41549,106.77,2040,2070,2040,2670,1440,2055,2059.58,0.03,0,38939,2108,2081,2058,2031,2008,2095,2045,5,615,100,1520,5,1,5020000,104,121.47,1.14,12,0.83,17.00,1805.00,2295,20240329,-10.02,1951,20231120,5.84,2295,-10.02,20240329,2030,1.72,20241115,2295,-10.02,20240329,1951,5.84,20231120,0.00,N,455910,100,5 억,,1730,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 2065 15 2 0.73 22266025 10830 25.44 2060 2085 2045 2665 1435 2050 2055.96 0.05 0 7593 2083 2066 2053 2036 2023 2075 2045 5 615 100 1510 5 1 5020000 104 121.47 1.14 12 0.22 17.00 1805.00 2295 20240329 -10.02 1951 20231120 5.84 2295 -10.02 20240329 2030 1.72 20241115 2295 -10.02 20240329 2005 2.99 20231121 0.00 N 455910 100 5 억 2675 N N 0 N 00 N
3 20241121 151327 57 100.00 KOSDAQ 금융 N N N N N 2070 20 2 0.98 22251540 10823 25.42 2060 2085 2045 2665 1435 2050 2055.95 0.05 0 7587 2083 2066 2053 2036 2023 2075 2045 5 615 100 1510 5 1 5020000 104 121.76 1.15 12 0.22 17.00 1805.00 2295 20240329 -9.80 1951 20231120 6.10 2295 -9.80 20240329 2030 1.97 20241115 2295 -9.80 20240329 2005 3.24 20231121 0.00 N 455910 100 5 억 2675 N N 0 N 00 N
4 20241121 141324 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 20704370 10073 23.66 2060 2060 2045 2665 1435 2050 2055.43 0.05 0 6858 2083 2066 2053 2036 2023 2075 2045 5 615 100 1510 5 1 5020000 103 121.18 1.14 12 0.20 17.00 1805.00 2295 20240329 -10.24 1951 20231120 5.59 2295 -10.24 20240329 2030 1.48 20241115 2295 -10.24 20240329 2005 2.74 20231121 0.00 N 455910 100 5 억 2675 N N 0 N 00 N
5 20241121 131315 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 6462550 3159 7.42 2060 2060 2045 2665 1435 2050 2045.76 0.05 0 148 2083 2066 2053 2036 2023 2075 2045 5 615 100 1510 5 1 5020000 103 121.18 1.14 12 0.06 17.00 1805.00 2295 20240329 -10.24 1951 20231120 5.59 2295 -10.24 20240329 2030 1.48 20241115 2295 -10.24 20240329 2005 2.74 20231121 0.00 N 455910 100 5 억 2675 N N 0 N 00 N
6 20241121 121318 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 6318350 3089 7.26 2060 2060 2045 2665 1435 2050 2045.44 0.05 0 78 2083 2066 2053 2036 2023 2075 2045 5 615 100 1510 5 1 5020000 103 121.18 1.14 12 0.06 17.00 1805.00 2295 20240329 -10.24 1951 20231120 5.59 2295 -10.24 20240329 2030 1.48 20241115 2295 -10.24 20240329 2005 2.74 20231121 0.00 N 455910 100 5 억 2675 N N 0 N 00 N
7 20241121 111322 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 49425 24 0.06 2060 2060 2045 2665 1435 2050 2059.38 0.05 0 12 2083 2066 2053 2036 2023 2075 2045 5 615 100 1510 5 1 5020000 103 121.18 1.14 12 0.00 17.00 1805.00 2295 20240329 -10.24 1951 20231120 5.59 2295 -10.24 20240329 2030 1.48 20241115 2295 -10.24 20240329 2005 2.74 20231121 0.00 N 455910 100 5 억 2675 N N 0 N 00 N
8 20241121 101321 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.05 0 0 2083 2066 2053 2036 2023 2075 2045 5 615 100 1510 5 1 5020000 103 120.59 1.14 12 0.00 17.00 1805.00 2295 20240329 -10.68 1951 20231120 5.07 2295 -10.68 20240329 2030 0.99 20241115 2295 -10.68 20240329 2005 2.24 20231121 0.00 N 455910 100 5 억 2675 N N 0 N 00 N
9 20241121 091321 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.05 0 0 2083 2066 2053 2036 2023 2075 2045 5 615 100 1510 5 1 5020000 103 120.59 1.14 12 0.00 17.00 1805.00 2295 20240329 -10.68 1951 20231120 5.07 2295 -10.68 20240329 2030 0.99 20241115 2295 -10.68 20240329 2005 2.24 20231121 0.00 N 455910 100 5 억 2675 N N 0 N 00 N
10 20241120 161307 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 87676115 42572 109.40 2040 2070 2040 2670 1440 2055 2059.48 0.03 0 39030 2108 2081 2058 2031 2008 2095 2045 5 615 100 1520 5 1 5020000 103 120.59 1.14 12 0.85 17.00 1805.00 2295 20240329 -10.68 1951 20231120 5.07 2295 -10.68 20240329 2030 0.99 20241115 2295 -10.68 20240329 1951 5.07 20231120 0.00 N 455910 100 5 억 1730 N N 0 N 00 N
11 20241120 151328 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 86642755 42068 108.10 2040 2070 2040 2670 1440 2055 2059.59 0.03 0 39458 2108 2081 2058 2031 2008 2095 2045 5 615 100 1520 5 1 5020000 104 121.47 1.14 12 0.84 17.00 1805.00 2295 20240329 -10.02 1951 20231120 5.84 2295 -10.02 20240329 2030 1.72 20241115 2295 -10.02 20240329 1951 5.84 20231120 0.00 N 455910 100 5 억 1730 N N 0 N 00 N
12 20241120 141329 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 85573455 41549 106.77 2040 2070 2040 2670 1440 2055 2059.58 0.03 0 38939 2108 2081 2058 2031 2008 2095 2045 5 615 100 1520 5 1 5020000 104 121.47 1.14 12 0.83 17.00 1805.00 2295 20240329 -10.02 1951 20231120 5.84 2295 -10.02 20240329 2030 1.72 20241115 2295 -10.02 20240329 1951 5.84 20231120 0.00 N 455910 100 5 억 1730 N N 0 N 00 N