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
430460/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
20241121,161237,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1542,-15,5,-0.96,405615603,268661,46.29,1589,1589,1460,2020,1090,1557,1509.39,0.48,0,7151,1968,1762,1614,1408,1260,1688,1334,6,463,100,1080,1,1,5920000,91,30.84,0.81,12,4.54,50.00,1899.00,2230,20240826,-30.85,1460,20241121,5.62,2230,-30.85,20240826,1460,5.62,20241121,2230,-30.85,20240826,1460,5.62,20241121,0.00,N,430460,100,5 억,,28555,N,N,0,N,00,N
20241121,151301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1567,10,2,0.64,358239469,238188,41.04,1589,1589,1460,2020,1090,1557,1504.02,0.48,0,7166,1968,1762,1614,1408,1260,1688,1334,6,463,100,1080,1,1,5920000,93,31.34,0.83,12,4.02,50.00,1899.00,2230,20240826,-29.73,1460,20241121,7.33,2230,-29.73,20240826,1460,7.33,20241121,2230,-29.73,20240826,1460,7.33,20241121,0.00,N,430460,100,5 억,,28555,N,N,0,N,00,N
20241121,141259,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1478,-79,5,-5.07,292043581,195007,33.60,1589,1589,1460,2020,1090,1557,1497.61,0.48,0,-846,1968,1762,1614,1408,1260,1688,1334,6,463,100,1080,1,1,5920000,87,29.56,0.78,12,3.29,50.00,1899.00,2230,20240826,-33.72,1460,20241121,1.23,2230,-33.72,20240826,1460,1.23,20241121,2230,-33.72,20240826,1460,1.23,20241121,0.00,N,430460,100,5 억,,28555,N,N,0,N,00,N
20241121,131250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1486,-71,5,-4.56,274383772,183093,31.55,1589,1589,1460,2020,1090,1557,1498.60,0.48,0,-794,1968,1762,1614,1408,1260,1688,1334,6,463,100,1080,1,1,5920000,88,29.72,0.78,12,3.09,50.00,1899.00,2230,20240826,-33.36,1460,20241121,1.78,2230,-33.36,20240826,1460,1.78,20241121,2230,-33.36,20240826,1460,1.78,20241121,0.00,N,430460,100,5 억,,28555,N,N,0,N,00,N
20241121,121251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1482,-75,5,-4.82,265213161,176940,30.49,1589,1589,1460,2020,1090,1557,1498.89,0.48,0,470,1968,1762,1614,1408,1260,1688,1334,6,463,100,1080,1,1,5920000,88,29.64,0.78,12,2.99,50.00,1899.00,2230,20240826,-33.54,1460,20241121,1.51,2230,-33.54,20240826,1460,1.51,20241121,2230,-33.54,20240826,1460,1.51,20241121,0.00,N,430460,100,5 억,,28555,N,N,0,N,00,N
20241121,111255,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1471,-86,5,-5.52,241932715,161268,27.79,1589,1589,1460,2020,1090,1557,1500.19,0.48,0,2614,1968,1762,1614,1408,1260,1688,1334,6,463,100,1080,1,1,5920000,87,29.42,0.77,12,2.72,50.00,1899.00,2230,20240826,-34.04,1460,20241121,0.75,2230,-34.04,20240826,1460,0.75,20241121,2230,-34.04,20240826,1460,0.75,20241121,0.00,N,430460,100,5 억,,28555,N,N,0,N,00,N
20241121,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1494,-63,5,-4.05,137536499,90563,15.60,1589,1589,1493,2020,1090,1557,1518.68,0.48,0,77,1968,1762,1614,1408,1260,1688,1334,6,463,100,1080,1,1,5920000,88,29.88,0.79,12,1.53,50.00,1899.00,2230,20240826,-33.00,1466,20241120,1.91,2230,-33.00,20240826,1466,1.91,20241120,2230,-33.00,20240826,1466,1.91,20241120,0.00,N,430460,100,5 억,,28555,N,N,0,N,00,N
20241121,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1541,-16,5,-1.03,11402283,7327,1.26,1589,1589,1540,2020,1090,1557,1556.20,0.48,0,586,1968,1762,1614,1408,1260,1688,1334,6,463,100,1080,1,1,5920000,91,30.82,0.81,12,0.12,50.00,1899.00,2230,20240826,-30.90,1466,20241120,5.12,2230,-30.90,20240826,1466,5.12,20241120,2230,-30.90,20240826,1466,5.12,20241120,0.00,N,430460,100,5 억,,28555,N,N,0,N,00,N
20241120,161242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1557,-259,5,-14.26,912378119,580122,756.85,1820,1820,1466,2360,1272,1816,1572.77,0.54,0,-3414,2088,1952,1884,1748,1680,1918,1714,6,544,100,1270,1,1,5920000,92,31.14,0.82,12,9.80,50.00,1899.00,2230,20240826,-30.18,1466,20241120,6.21,2230,-30.18,20240826,1466,6.21,20241120,2230,-30.18,20240826,1466,6.21,20241120,0.00,N,430460,100,5 억,,31969,N,N,0,N,00,N
20241120,151301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1573,-243,5,-13.38,883068338,561385,732.40,1820,1820,1466,2360,1272,1816,1573.02,0.54,0,-1908,2088,1952,1884,1748,1680,1918,1714,6,544,100,1270,1,1,5920000,93,31.46,0.83,12,9.48,50.00,1899.00,2230,20240826,-29.46,1466,20241120,7.30,2230,-29.46,20240826,1466,7.30,20241120,2230,-29.46,20240826,1466,7.30,20241120,0.00,N,430460,100,5 억,,31969,N,N,0,N,00,N
20241120,141303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1560,-256,5,-14.10,804870484,511737,667.63,1820,1820,1466,2360,1272,1816,1572.82,0.54,0,-2687,2088,1952,1884,1748,1680,1918,1714,6,544,100,1270,1,1,5920000,92,31.20,0.82,12,8.64,50.00,1899.00,2230,20240826,-30.04,1466,20241120,6.41,2230,-30.04,20240826,1466,6.41,20241120,2230,-30.04,20240826,1466,6.41,20241120,0.00,N,430460,100,5 억,,31969,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 161237 57 100.00 KOSDAQ 신저가 금융 N N N N N 1542 -15 5 -0.96 405615603 268661 46.29 1589 1589 1460 2020 1090 1557 1509.39 0.48 0 7151 1968 1762 1614 1408 1260 1688 1334 6 463 100 1080 1 1 5920000 91 30.84 0.81 12 4.54 50.00 1899.00 2230 20240826 -30.85 1460 20241121 5.62 2230 -30.85 20240826 1460 5.62 20241121 2230 -30.85 20240826 1460 5.62 20241121 0.00 N 430460 100 5 억 28555 N N 0 N 00 N
3 20241121 151301 57 100.00 KOSDAQ 신저가 금융 N N N N N 1567 10 2 0.64 358239469 238188 41.04 1589 1589 1460 2020 1090 1557 1504.02 0.48 0 7166 1968 1762 1614 1408 1260 1688 1334 6 463 100 1080 1 1 5920000 93 31.34 0.83 12 4.02 50.00 1899.00 2230 20240826 -29.73 1460 20241121 7.33 2230 -29.73 20240826 1460 7.33 20241121 2230 -29.73 20240826 1460 7.33 20241121 0.00 N 430460 100 5 억 28555 N N 0 N 00 N
4 20241121 141259 57 100.00 KOSDAQ 신저가 금융 N N N N N 1478 -79 5 -5.07 292043581 195007 33.60 1589 1589 1460 2020 1090 1557 1497.61 0.48 0 -846 1968 1762 1614 1408 1260 1688 1334 6 463 100 1080 1 1 5920000 87 29.56 0.78 12 3.29 50.00 1899.00 2230 20240826 -33.72 1460 20241121 1.23 2230 -33.72 20240826 1460 1.23 20241121 2230 -33.72 20240826 1460 1.23 20241121 0.00 N 430460 100 5 억 28555 N N 0 N 00 N
5 20241121 131250 57 100.00 KOSDAQ 신저가 금융 N N N N N 1486 -71 5 -4.56 274383772 183093 31.55 1589 1589 1460 2020 1090 1557 1498.60 0.48 0 -794 1968 1762 1614 1408 1260 1688 1334 6 463 100 1080 1 1 5920000 88 29.72 0.78 12 3.09 50.00 1899.00 2230 20240826 -33.36 1460 20241121 1.78 2230 -33.36 20240826 1460 1.78 20241121 2230 -33.36 20240826 1460 1.78 20241121 0.00 N 430460 100 5 억 28555 N N 0 N 00 N
6 20241121 121251 57 100.00 KOSDAQ 신저가 금융 N N N N N 1482 -75 5 -4.82 265213161 176940 30.49 1589 1589 1460 2020 1090 1557 1498.89 0.48 0 470 1968 1762 1614 1408 1260 1688 1334 6 463 100 1080 1 1 5920000 88 29.64 0.78 12 2.99 50.00 1899.00 2230 20240826 -33.54 1460 20241121 1.51 2230 -33.54 20240826 1460 1.51 20241121 2230 -33.54 20240826 1460 1.51 20241121 0.00 N 430460 100 5 억 28555 N N 0 N 00 N
7 20241121 111255 57 100.00 KOSDAQ 신저가 금융 N N N N N 1471 -86 5 -5.52 241932715 161268 27.79 1589 1589 1460 2020 1090 1557 1500.19 0.48 0 2614 1968 1762 1614 1408 1260 1688 1334 6 463 100 1080 1 1 5920000 87 29.42 0.77 12 2.72 50.00 1899.00 2230 20240826 -34.04 1460 20241121 0.75 2230 -34.04 20240826 1460 0.75 20241121 2230 -34.04 20240826 1460 0.75 20241121 0.00 N 430460 100 5 억 28555 N N 0 N 00 N
8 20241121 101255 57 100.00 KOSDAQ 금융 N N N N N 1494 -63 5 -4.05 137536499 90563 15.60 1589 1589 1493 2020 1090 1557 1518.68 0.48 0 77 1968 1762 1614 1408 1260 1688 1334 6 463 100 1080 1 1 5920000 88 29.88 0.79 12 1.53 50.00 1899.00 2230 20240826 -33.00 1466 20241120 1.91 2230 -33.00 20240826 1466 1.91 20241120 2230 -33.00 20240826 1466 1.91 20241120 0.00 N 430460 100 5 억 28555 N N 0 N 00 N
9 20241121 091256 57 100.00 KOSDAQ 금융 N N N N N 1541 -16 5 -1.03 11402283 7327 1.26 1589 1589 1540 2020 1090 1557 1556.20 0.48 0 586 1968 1762 1614 1408 1260 1688 1334 6 463 100 1080 1 1 5920000 91 30.82 0.81 12 0.12 50.00 1899.00 2230 20240826 -30.90 1466 20241120 5.12 2230 -30.90 20240826 1466 5.12 20241120 2230 -30.90 20240826 1466 5.12 20241120 0.00 N 430460 100 5 억 28555 N N 0 N 00 N
10 20241120 161242 57 100.00 KOSDAQ 신저가 금융 N N N N N 1557 -259 5 -14.26 912378119 580122 756.85 1820 1820 1466 2360 1272 1816 1572.77 0.54 0 -3414 2088 1952 1884 1748 1680 1918 1714 6 544 100 1270 1 1 5920000 92 31.14 0.82 12 9.80 50.00 1899.00 2230 20240826 -30.18 1466 20241120 6.21 2230 -30.18 20240826 1466 6.21 20241120 2230 -30.18 20240826 1466 6.21 20241120 0.00 N 430460 100 5 억 31969 N N 0 N 00 N
11 20241120 151301 57 100.00 KOSDAQ 신저가 금융 N N N N N 1573 -243 5 -13.38 883068338 561385 732.40 1820 1820 1466 2360 1272 1816 1573.02 0.54 0 -1908 2088 1952 1884 1748 1680 1918 1714 6 544 100 1270 1 1 5920000 93 31.46 0.83 12 9.48 50.00 1899.00 2230 20240826 -29.46 1466 20241120 7.30 2230 -29.46 20240826 1466 7.30 20241120 2230 -29.46 20240826 1466 7.30 20241120 0.00 N 430460 100 5 억 31969 N N 0 N 00 N
12 20241120 141303 57 100.00 KOSDAQ 신저가 금융 N N N N N 1560 -256 5 -14.10 804870484 511737 667.63 1820 1820 1466 2360 1272 1816 1572.82 0.54 0 -2687 2088 1952 1884 1748 1680 1918 1714 6 544 100 1270 1 1 5920000 92 31.20 0.82 12 8.64 50.00 1899.00 2230 20240826 -30.04 1466 20241120 6.41 2230 -30.04 20240826 1466 6.41 20241120 2230 -30.04 20240826 1466 6.41 20241120 0.00 N 430460 100 5 억 31969 N N 0 N 00 N