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
041520/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
20241121,160449,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5090,-80,5,-1.55,56517795,11228,379.20,5070,5100,4990,6720,3620,5170,5033.65,1.21,0,-3925,5276,5222,5116,5062,4956,5250,5090,61,1550,500,3510,10,1,12188730,620,-7.90,0.33,12,0.09,-644.00,15357.00,8520,20240401,-40.26,4990,20241121,2.00,8520,-40.26,20240401,4990,2.00,20241121,8520,-40.26,20240401,4990,2.00,20241121,0.11,N,041520,500,60 억,,147888,N,N,0,N,00,N
20241121,150458,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5070,-100,5,-1.93,52990425,10531,355.66,5070,5100,4990,6720,3620,5170,5031.85,1.21,0,-3730,5276,5222,5116,5062,4956,5250,5090,61,1550,500,3510,10,1,12188730,618,-7.87,0.33,12,0.09,-644.00,15357.00,8520,20240401,-40.49,4990,20241121,1.60,8520,-40.49,20240401,4990,1.60,20241121,8520,-40.49,20240401,4990,1.60,20241121,0.11,N,041520,500,60 억,,147888,N,N,0,N,00,N
20241121,140457,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5070,-100,5,-1.93,50610945,10061,339.78,5070,5070,4990,6720,3620,5170,5030.41,1.21,0,-3554,5276,5222,5116,5062,4956,5250,5090,61,1550,500,3510,10,1,12188730,618,-7.87,0.33,12,0.08,-644.00,15357.00,8520,20240401,-40.49,4990,20241121,1.60,8520,-40.49,20240401,4990,1.60,20241121,8520,-40.49,20240401,4990,1.60,20241121,0.11,N,041520,500,60 억,,147888,N,N,0,N,00,N
20241121,130453,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5040,-130,5,-2.51,44961045,8942,301.99,5070,5070,4990,6720,3620,5170,5028.07,1.21,0,-3196,5276,5222,5116,5062,4956,5250,5090,61,1550,500,3510,10,1,12188730,614,-7.83,0.33,12,0.07,-644.00,15357.00,8520,20240401,-40.85,4990,20241121,1.00,8520,-40.85,20240401,4990,1.00,20241121,8520,-40.85,20240401,4990,1.00,20241121,0.11,N,041520,500,60 억,,147888,N,N,0,N,00,N
20241121,120453,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5040,-130,5,-2.51,43297865,8612,290.85,5070,5070,4990,6720,3620,5170,5027.62,1.21,0,-2867,5276,5222,5116,5062,4956,5250,5090,61,1550,500,3510,10,1,12188730,614,-7.83,0.33,12,0.07,-644.00,15357.00,8520,20240401,-40.85,4990,20241121,1.00,8520,-40.85,20240401,4990,1.00,20241121,8520,-40.85,20240401,4990,1.00,20241121,0.11,N,041520,500,60 억,,147888,N,N,0,N,00,N
20241121,110452,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5050,-120,5,-2.32,27882995,5552,187.50,5070,5070,4990,6720,3620,5170,5022.15,1.21,0,-1761,5276,5222,5116,5062,4956,5250,5090,61,1550,500,3510,10,1,12188730,616,-7.84,0.33,12,0.05,-644.00,15357.00,8520,20240401,-40.73,4990,20241121,1.20,8520,-40.73,20240401,4990,1.20,20241121,8520,-40.73,20240401,4990,1.20,20241121,0.11,N,041520,500,60 억,,147888,N,N,0,N,00,N
20241121,100457,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,5060,-110,5,-2.13,17877080,3557,120.13,5070,5070,4990,6720,3620,5170,5025.89,1.21,0,-404,5276,5222,5116,5062,4956,5250,5090,61,1550,500,3510,10,1,12188730,617,-7.86,0.33,12,0.03,-644.00,15357.00,8520,20240401,-40.61,4990,20241121,1.40,8520,-40.61,20240401,4990,1.40,20241121,8520,-40.61,20240401,4990,1.40,20241121,0.11,N,041520,500,60 억,,147888,N,N,0,N,00,N
20241121,090455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,-140,5,-2.71,1483430,295,9.96,5070,5070,5020,6720,3620,5170,5028.58,1.21,0,118,5276,5222,5116,5062,4956,5250,5090,61,1550,500,3510,10,1,12188730,613,-7.81,0.33,12,0.00,-644.00,15357.00,8520,20240401,-40.96,5000,20241114,0.60,8520,-40.96,20240401,5000,0.60,20241114,8520,-40.96,20240401,5000,0.60,20241114,0.11,N,041520,500,60 억,,147888,N,N,0,N,00,N
20241120,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5170,40,2,0.78,15054990,2961,168.24,5170,5170,5010,6660,3600,5130,5084.43,1.22,0,-327,5343,5236,5163,5056,4983,5200,5020,61,1530,500,3480,10,1,12188730,630,-8.03,0.34,12,0.02,-644.00,15357.00,8520,20240401,-39.32,5000,20241114,3.40,8520,-39.32,20240401,5000,3.40,20241114,8520,-39.32,20240401,5000,3.40,20241114,0.11,N,041520,500,60 억,,148215,N,N,0,N,00,N
20241120,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,-10,5,-0.19,12235000,2410,136.93,5170,5170,5010,6660,3600,5130,5076.76,1.22,0,-273,5343,5236,5163,5056,4983,5200,5020,61,1530,500,3480,10,1,12188730,624,-7.95,0.33,12,0.02,-644.00,15357.00,8520,20240401,-39.91,5000,20241114,2.40,8520,-39.91,20240401,5000,2.40,20241114,8520,-39.91,20240401,5000,2.40,20241114,0.11,N,041520,500,60 억,,148215,N,N,0,N,00,N
20241120,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,-30,5,-0.58,10955930,2158,122.61,5170,5170,5010,6660,3600,5130,5076.89,1.22,0,-232,5343,5236,5163,5056,4983,5200,5020,61,1530,500,3480,10,1,12188730,622,-7.92,0.33,12,0.02,-644.00,15357.00,8520,20240401,-40.14,5000,20241114,2.00,8520,-40.14,20240401,5000,2.00,20241114,8520,-40.14,20240401,5000,2.00,20241114,0.11,N,041520,500,60 억,,148215,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 160449 57 100.00 KOSDAQ 신저가 유통 N N N N N 5090 -80 5 -1.55 56517795 11228 379.20 5070 5100 4990 6720 3620 5170 5033.65 1.21 0 -3925 5276 5222 5116 5062 4956 5250 5090 61 1550 500 3510 10 1 12188730 620 -7.90 0.33 12 0.09 -644.00 15357.00 8520 20240401 -40.26 4990 20241121 2.00 8520 -40.26 20240401 4990 2.00 20241121 8520 -40.26 20240401 4990 2.00 20241121 0.11 N 041520 500 60 억 147888 N N 0 N 00 N
3 20241121 150458 57 100.00 KOSDAQ 신저가 유통 N N N N N 5070 -100 5 -1.93 52990425 10531 355.66 5070 5100 4990 6720 3620 5170 5031.85 1.21 0 -3730 5276 5222 5116 5062 4956 5250 5090 61 1550 500 3510 10 1 12188730 618 -7.87 0.33 12 0.09 -644.00 15357.00 8520 20240401 -40.49 4990 20241121 1.60 8520 -40.49 20240401 4990 1.60 20241121 8520 -40.49 20240401 4990 1.60 20241121 0.11 N 041520 500 60 억 147888 N N 0 N 00 N
4 20241121 140457 57 100.00 KOSDAQ 신저가 유통 N N N N N 5070 -100 5 -1.93 50610945 10061 339.78 5070 5070 4990 6720 3620 5170 5030.41 1.21 0 -3554 5276 5222 5116 5062 4956 5250 5090 61 1550 500 3510 10 1 12188730 618 -7.87 0.33 12 0.08 -644.00 15357.00 8520 20240401 -40.49 4990 20241121 1.60 8520 -40.49 20240401 4990 1.60 20241121 8520 -40.49 20240401 4990 1.60 20241121 0.11 N 041520 500 60 억 147888 N N 0 N 00 N
5 20241121 130453 57 100.00 KOSDAQ 신저가 유통 N N N N N 5040 -130 5 -2.51 44961045 8942 301.99 5070 5070 4990 6720 3620 5170 5028.07 1.21 0 -3196 5276 5222 5116 5062 4956 5250 5090 61 1550 500 3510 10 1 12188730 614 -7.83 0.33 12 0.07 -644.00 15357.00 8520 20240401 -40.85 4990 20241121 1.00 8520 -40.85 20240401 4990 1.00 20241121 8520 -40.85 20240401 4990 1.00 20241121 0.11 N 041520 500 60 억 147888 N N 0 N 00 N
6 20241121 120453 57 100.00 KOSDAQ 신저가 유통 N N N N N 5040 -130 5 -2.51 43297865 8612 290.85 5070 5070 4990 6720 3620 5170 5027.62 1.21 0 -2867 5276 5222 5116 5062 4956 5250 5090 61 1550 500 3510 10 1 12188730 614 -7.83 0.33 12 0.07 -644.00 15357.00 8520 20240401 -40.85 4990 20241121 1.00 8520 -40.85 20240401 4990 1.00 20241121 8520 -40.85 20240401 4990 1.00 20241121 0.11 N 041520 500 60 억 147888 N N 0 N 00 N
7 20241121 110452 57 100.00 KOSDAQ 신저가 유통 N N N N N 5050 -120 5 -2.32 27882995 5552 187.50 5070 5070 4990 6720 3620 5170 5022.15 1.21 0 -1761 5276 5222 5116 5062 4956 5250 5090 61 1550 500 3510 10 1 12188730 616 -7.84 0.33 12 0.05 -644.00 15357.00 8520 20240401 -40.73 4990 20241121 1.20 8520 -40.73 20240401 4990 1.20 20241121 8520 -40.73 20240401 4990 1.20 20241121 0.11 N 041520 500 60 억 147888 N N 0 N 00 N
8 20241121 100457 57 100.00 KOSDAQ 신저가 유통 N N N N N 5060 -110 5 -2.13 17877080 3557 120.13 5070 5070 4990 6720 3620 5170 5025.89 1.21 0 -404 5276 5222 5116 5062 4956 5250 5090 61 1550 500 3510 10 1 12188730 617 -7.86 0.33 12 0.03 -644.00 15357.00 8520 20240401 -40.61 4990 20241121 1.40 8520 -40.61 20240401 4990 1.40 20241121 8520 -40.61 20240401 4990 1.40 20241121 0.11 N 041520 500 60 억 147888 N N 0 N 00 N
9 20241121 090455 57 100.00 KOSDAQ 유통 N N N N N 5030 -140 5 -2.71 1483430 295 9.96 5070 5070 5020 6720 3620 5170 5028.58 1.21 0 118 5276 5222 5116 5062 4956 5250 5090 61 1550 500 3510 10 1 12188730 613 -7.81 0.33 12 0.00 -644.00 15357.00 8520 20240401 -40.96 5000 20241114 0.60 8520 -40.96 20240401 5000 0.60 20241114 8520 -40.96 20240401 5000 0.60 20241114 0.11 N 041520 500 60 억 147888 N N 0 N 00 N
10 20241120 160451 57 100.00 KOSDAQ 유통 N N N N N 5170 40 2 0.78 15054990 2961 168.24 5170 5170 5010 6660 3600 5130 5084.43 1.22 0 -327 5343 5236 5163 5056 4983 5200 5020 61 1530 500 3480 10 1 12188730 630 -8.03 0.34 12 0.02 -644.00 15357.00 8520 20240401 -39.32 5000 20241114 3.40 8520 -39.32 20240401 5000 3.40 20241114 8520 -39.32 20240401 5000 3.40 20241114 0.11 N 041520 500 60 억 148215 N N 0 N 00 N
11 20241120 150459 57 100.00 KOSDAQ 유통 N N N N N 5120 -10 5 -0.19 12235000 2410 136.93 5170 5170 5010 6660 3600 5130 5076.76 1.22 0 -273 5343 5236 5163 5056 4983 5200 5020 61 1530 500 3480 10 1 12188730 624 -7.95 0.33 12 0.02 -644.00 15357.00 8520 20240401 -39.91 5000 20241114 2.40 8520 -39.91 20240401 5000 2.40 20241114 8520 -39.91 20240401 5000 2.40 20241114 0.11 N 041520 500 60 억 148215 N N 0 N 00 N
12 20241120 140458 57 100.00 KOSDAQ 유통 N N N N N 5100 -30 5 -0.58 10955930 2158 122.61 5170 5170 5010 6660 3600 5130 5076.89 1.22 0 -232 5343 5236 5163 5056 4983 5200 5020 61 1530 500 3480 10 1 12188730 622 -7.92 0.33 12 0.02 -644.00 15357.00 8520 20240401 -40.14 5000 20241114 2.00 8520 -40.14 20240401 5000 2.00 20241114 8520 -40.14 20240401 5000 2.00 20241114 0.11 N 041520 500 60 억 148215 N N 0 N 00 N