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
458610/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
20241121,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,53274445,25523,133.54,2080,2115,2070,2700,1460,2080,2087.31,0.15,0,9779,2180,2130,2105,2055,2030,2117,2042,4,620,100,1450,5,1,4230000,89,300.00,1.05,12,0.60,7.00,1993.00,2370,20240617,-11.39,2030,20231220,3.45,2370,-11.39,20240617,2070,1.45,20241121,2370,-11.39,20240617,2030,3.45,20231220,0.00,N,458610,100,4 억,,6388,N,N,0,N,00,N
20241121,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,49675145,23805,124.56,2080,2115,2070,2700,1460,2080,2086.75,0.15,0,8062,2180,2130,2105,2055,2030,2117,2042,4,620,100,1450,5,1,4230000,89,300.00,1.05,12,0.56,7.00,1993.00,2370,20240617,-11.39,2030,20231220,3.45,2370,-11.39,20240617,2070,1.45,20241121,2370,-11.39,20240617,2030,3.45,20231220,0.00,N,458610,100,4 억,,6388,N,N,0,N,00,N
20241121,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,37041455,17777,93.01,2080,2100,2070,2700,1460,2080,2083.67,0.15,0,3037,2180,2130,2105,2055,2030,2117,2042,4,620,100,1450,5,1,4230000,89,300.00,1.05,12,0.42,7.00,1993.00,2370,20240617,-11.39,2030,20231220,3.45,2370,-11.39,20240617,2070,1.45,20241121,2370,-11.39,20240617,2030,3.45,20231220,0.00,N,458610,100,4 억,,6388,N,N,0,N,00,N
20241121,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,26447235,12708,66.49,2080,2100,2070,2700,1460,2080,2081.15,0.15,0,-27,2180,2130,2105,2055,2030,2117,2042,4,620,100,1450,5,1,4230000,88,298.57,1.05,12,0.30,7.00,1993.00,2370,20240617,-11.81,2030,20231220,2.96,2370,-11.81,20240617,2070,0.97,20241121,2370,-11.81,20240617,2030,2.96,20231220,0.00,N,458610,100,4 억,,6388,N,N,0,N,00,N
20241121,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,14966890,7215,37.75,2080,2100,2070,2700,1460,2080,2074.41,0.15,0,-27,2180,2130,2105,2055,2030,2117,2042,4,620,100,1450,5,1,4230000,88,297.86,1.05,12,0.17,7.00,1993.00,2370,20240617,-12.03,2030,20231220,2.71,2370,-12.03,20240617,2070,0.72,20241121,2370,-12.03,20240617,2030,2.71,20231220,0.00,N,458610,100,4 억,,6388,N,N,0,N,00,N
20241121,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,13905275,6705,35.08,2080,2100,2070,2700,1460,2080,2073.87,0.15,0,-2,2180,2130,2105,2055,2030,2117,2042,4,620,100,1450,5,1,4230000,88,296.43,1.04,12,0.16,7.00,1993.00,2370,20240617,-12.45,2030,20231220,2.22,2370,-12.45,20240617,2070,0.24,20241121,2370,-12.45,20240617,2030,2.22,20231220,0.00,N,458610,100,4 억,,6388,N,N,0,N,00,N
20241121,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,12200475,5885,30.79,2080,2100,2070,2700,1460,2080,2073.15,0.15,0,-2,2180,2130,2105,2055,2030,2117,2042,4,620,100,1450,5,1,4230000,88,297.14,1.04,12,0.14,7.00,1993.00,2370,20240617,-12.24,2030,20231220,2.46,2370,-12.24,20240617,2070,0.48,20241121,2370,-12.24,20240617,2030,2.46,20231220,0.00,N,458610,100,4 억,,6388,N,N,0,N,00,N
20241121,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,52020,25,0.13,2080,2100,2080,2700,1460,2080,2080.80,0.15,0,-1,2180,2130,2105,2055,2030,2117,2042,4,620,100,1450,5,1,4230000,89,300.00,1.05,12,0.00,7.00,1993.00,2370,20240617,-11.39,2030,20231220,3.45,2370,-11.39,20240617,2075,1.20,20240104,2370,-11.39,20240617,2030,3.45,20231220,0.00,N,458610,100,4 억,,6388,N,N,0,N,00,N
20241120,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-40,5,-1.89,39946450,19112,375.19,2100,2155,2080,2755,1485,2120,2090.12,0.15,0,-10,2176,2147,2131,2102,2086,2142,2097,4,635,100,1480,5,1,4230000,88,297.14,1.04,12,0.45,7.00,1993.00,2370,20240617,-12.24,2030,20231220,2.46,2370,-12.24,20240617,2075,0.24,20240104,2370,-12.24,20240617,2030,2.46,20231220,0.00,N,458610,100,4 억,,6398,N,N,0,N,00,N
20241120,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-30,5,-1.42,39162290,18735,367.79,2100,2155,2080,2755,1485,2120,2090.33,0.15,0,367,2176,2147,2131,2102,2086,2142,2097,4,635,100,1480,5,1,4230000,88,298.57,1.05,12,0.44,7.00,1993.00,2370,20240617,-11.81,2030,20231220,2.96,2370,-11.81,20240617,2075,0.72,20240104,2370,-11.81,20240617,2030,2.96,20231220,0.00,N,458610,100,4 억,,6398,N,N,0,N,00,N
20241120,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,38120200,18234,357.95,2100,2155,2085,2755,1485,2120,2090.61,0.15,0,367,2176,2147,2131,2102,2086,2142,2097,4,635,100,1480,5,1,4230000,89,300.00,1.05,12,0.43,7.00,1993.00,2370,20240617,-11.39,2030,20231220,3.45,2370,-11.39,20240617,2075,1.20,20240104,2370,-11.39,20240617,2030,3.45,20231220,0.00,N,458610,100,4 억,,6398,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 161308 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 53274445 25523 133.54 2080 2115 2070 2700 1460 2080 2087.31 0.15 0 9779 2180 2130 2105 2055 2030 2117 2042 4 620 100 1450 5 1 4230000 89 300.00 1.05 12 0.60 7.00 1993.00 2370 20240617 -11.39 2030 20231220 3.45 2370 -11.39 20240617 2070 1.45 20241121 2370 -11.39 20240617 2030 3.45 20231220 0.00 N 458610 100 4 억 6388 N N 0 N 00 N
3 20241121 151332 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 49675145 23805 124.56 2080 2115 2070 2700 1460 2080 2086.75 0.15 0 8062 2180 2130 2105 2055 2030 2117 2042 4 620 100 1450 5 1 4230000 89 300.00 1.05 12 0.56 7.00 1993.00 2370 20240617 -11.39 2030 20231220 3.45 2370 -11.39 20240617 2070 1.45 20241121 2370 -11.39 20240617 2030 3.45 20231220 0.00 N 458610 100 4 억 6388 N N 0 N 00 N
4 20241121 141328 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 37041455 17777 93.01 2080 2100 2070 2700 1460 2080 2083.67 0.15 0 3037 2180 2130 2105 2055 2030 2117 2042 4 620 100 1450 5 1 4230000 89 300.00 1.05 12 0.42 7.00 1993.00 2370 20240617 -11.39 2030 20231220 3.45 2370 -11.39 20240617 2070 1.45 20241121 2370 -11.39 20240617 2030 3.45 20231220 0.00 N 458610 100 4 억 6388 N N 0 N 00 N
5 20241121 131319 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 26447235 12708 66.49 2080 2100 2070 2700 1460 2080 2081.15 0.15 0 -27 2180 2130 2105 2055 2030 2117 2042 4 620 100 1450 5 1 4230000 88 298.57 1.05 12 0.30 7.00 1993.00 2370 20240617 -11.81 2030 20231220 2.96 2370 -11.81 20240617 2070 0.97 20241121 2370 -11.81 20240617 2030 2.96 20231220 0.00 N 458610 100 4 억 6388 N N 0 N 00 N
6 20241121 121323 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 14966890 7215 37.75 2080 2100 2070 2700 1460 2080 2074.41 0.15 0 -27 2180 2130 2105 2055 2030 2117 2042 4 620 100 1450 5 1 4230000 88 297.86 1.05 12 0.17 7.00 1993.00 2370 20240617 -12.03 2030 20231220 2.71 2370 -12.03 20240617 2070 0.72 20241121 2370 -12.03 20240617 2030 2.71 20231220 0.00 N 458610 100 4 억 6388 N N 0 N 00 N
7 20241121 111326 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 13905275 6705 35.08 2080 2100 2070 2700 1460 2080 2073.87 0.15 0 -2 2180 2130 2105 2055 2030 2117 2042 4 620 100 1450 5 1 4230000 88 296.43 1.04 12 0.16 7.00 1993.00 2370 20240617 -12.45 2030 20231220 2.22 2370 -12.45 20240617 2070 0.24 20241121 2370 -12.45 20240617 2030 2.22 20231220 0.00 N 458610 100 4 억 6388 N N 0 N 00 N
8 20241121 101325 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 12200475 5885 30.79 2080 2100 2070 2700 1460 2080 2073.15 0.15 0 -2 2180 2130 2105 2055 2030 2117 2042 4 620 100 1450 5 1 4230000 88 297.14 1.04 12 0.14 7.00 1993.00 2370 20240617 -12.24 2030 20231220 2.46 2370 -12.24 20240617 2070 0.48 20241121 2370 -12.24 20240617 2030 2.46 20231220 0.00 N 458610 100 4 억 6388 N N 0 N 00 N
9 20241121 091325 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 52020 25 0.13 2080 2100 2080 2700 1460 2080 2080.80 0.15 0 -1 2180 2130 2105 2055 2030 2117 2042 4 620 100 1450 5 1 4230000 89 300.00 1.05 12 0.00 7.00 1993.00 2370 20240617 -11.39 2030 20231220 3.45 2370 -11.39 20240617 2075 1.20 20240104 2370 -11.39 20240617 2030 3.45 20231220 0.00 N 458610 100 4 억 6388 N N 0 N 00 N
10 20241120 161312 57 100.00 KOSDAQ 금융 N N N N N 2080 -40 5 -1.89 39946450 19112 375.19 2100 2155 2080 2755 1485 2120 2090.12 0.15 0 -10 2176 2147 2131 2102 2086 2142 2097 4 635 100 1480 5 1 4230000 88 297.14 1.04 12 0.45 7.00 1993.00 2370 20240617 -12.24 2030 20231220 2.46 2370 -12.24 20240617 2075 0.24 20240104 2370 -12.24 20240617 2030 2.46 20231220 0.00 N 458610 100 4 억 6398 N N 0 N 00 N
11 20241120 151333 57 100.00 KOSDAQ 금융 N N N N N 2090 -30 5 -1.42 39162290 18735 367.79 2100 2155 2080 2755 1485 2120 2090.33 0.15 0 367 2176 2147 2131 2102 2086 2142 2097 4 635 100 1480 5 1 4230000 88 298.57 1.05 12 0.44 7.00 1993.00 2370 20240617 -11.81 2030 20231220 2.96 2370 -11.81 20240617 2075 0.72 20240104 2370 -11.81 20240617 2030 2.96 20231220 0.00 N 458610 100 4 억 6398 N N 0 N 00 N
12 20241120 141334 57 100.00 KOSDAQ 금융 N N N N N 2100 -20 5 -0.94 38120200 18234 357.95 2100 2155 2085 2755 1485 2120 2090.61 0.15 0 367 2176 2147 2131 2102 2086 2142 2097 4 635 100 1480 5 1 4230000 89 300.00 1.05 12 0.43 7.00 1993.00 2370 20240617 -11.39 2030 20231220 3.45 2370 -11.39 20240617 2075 1.20 20240104 2370 -11.39 20240617 2030 3.45 20231220 0.00 N 458610 100 4 억 6398 N N 0 N 00 N