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
435870/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
20241121,161241,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,0,3,0.00,28090240,13562,30.73,2070,2080,2065,2695,1455,2075,2071.25,0.01,0,-450,2138,2106,2088,2056,2038,2097,2047,4,620,100,1450,5,1,3720000,77,83.00,1.05,12,0.36,25.00,1983.00,2190,20240719,-5.25,2065,20241121,0.48,2190,-5.25,20240719,2065,0.48,20241121,2240,-7.37,20231121,2065,0.48,20241121,0.00,N,435870,100,3 억,,302,N,N,0,N,00,N
20241121,151305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,0,3,0.00,25884505,12499,28.32,2070,2075,2065,2695,1455,2075,2070.93,0.01,0,-125,2138,2106,2088,2056,2038,2097,2047,4,620,100,1450,5,1,3720000,77,83.00,1.05,12,0.34,25.00,1983.00,2190,20240719,-5.25,2065,20241121,0.48,2190,-5.25,20240719,2065,0.48,20241121,2240,-7.37,20231121,2065,0.48,20241121,0.00,N,435870,100,3 억,,302,N,N,0,N,00,N
20241121,141302,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,0,3,0.00,24307505,11739,26.60,2070,2075,2065,2695,1455,2075,2070.66,0.01,0,-125,2138,2106,2088,2056,2038,2097,2047,4,620,100,1450,5,1,3720000,77,83.00,1.05,12,0.32,25.00,1983.00,2190,20240719,-5.25,2065,20241121,0.48,2190,-5.25,20240719,2065,0.48,20241121,2240,-7.37,20231121,2065,0.48,20241121,0.00,N,435870,100,3 억,,302,N,N,0,N,00,N
20241121,131253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,0,3,0.00,24307505,11739,26.60,2070,2075,2065,2695,1455,2075,2070.66,0.01,0,-125,2138,2106,2088,2056,2038,2097,2047,4,620,100,1450,5,1,3720000,77,83.00,1.05,12,0.32,25.00,1983.00,2190,20240719,-5.25,2065,20241121,0.48,2190,-5.25,20240719,2065,0.48,20241121,2240,-7.37,20231121,2065,0.48,20241121,0.00,N,435870,100,3 억,,302,N,N,0,N,00,N
20241121,121255,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,0,3,0.00,24295055,11733,26.59,2070,2075,2065,2695,1455,2075,2070.66,0.01,0,-125,2138,2106,2088,2056,2038,2097,2047,4,620,100,1450,5,1,3720000,77,83.00,1.05,12,0.32,25.00,1983.00,2190,20240719,-5.25,2065,20241121,0.48,2190,-5.25,20240719,2065,0.48,20241121,2240,-7.37,20231121,2065,0.48,20241121,0.00,N,435870,100,3 억,,302,N,N,0,N,00,N
20241121,111259,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,-5,5,-0.24,20962605,10127,22.95,2070,2075,2065,2695,1455,2075,2069.97,0.01,0,-68,2138,2106,2088,2056,2038,2097,2047,4,620,100,1450,5,1,3720000,77,82.80,1.04,12,0.27,25.00,1983.00,2190,20240719,-5.48,2065,20241121,0.24,2190,-5.48,20240719,2065,0.24,20241121,2240,-7.59,20231121,2065,0.24,20241121,0.00,N,435870,100,3 억,,302,N,N,0,N,00,N
20241121,101258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,-5,5,-0.24,20863195,10079,22.84,2070,2070,2065,2695,1455,2075,2069.97,0.01,0,-67,2138,2106,2088,2056,2038,2097,2047,4,620,100,1450,5,1,3720000,77,82.80,1.04,12,0.27,25.00,1983.00,2190,20240719,-5.48,2065,20241121,0.24,2190,-5.48,20240719,2065,0.24,20241121,2240,-7.59,20231121,2065,0.24,20241121,0.00,N,435870,100,3 억,,302,N,N,0,N,00,N
20241121,091259,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,-5,5,-0.24,18630,9,0.02,2070,2070,2070,2695,1455,2075,2070.00,0.01,0,0,2138,2106,2088,2056,2038,2097,2047,4,620,100,1450,5,1,3720000,77,82.80,1.04,12,0.00,25.00,1983.00,2190,20240719,-5.48,2070,20241121,0.00,2190,-5.48,20240719,2070,0.00,20241121,2240,-7.59,20231121,2070,0.00,20241121,0.00,N,435870,100,3 억,,302,N,N,0,N,00,N
20241120,161246,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-15,5,-0.72,91754035,44128,469.60,2080,2120,2070,2715,1465,2090,2079.27,0.00,0,409,2106,2097,2086,2077,2066,2102,2082,4,625,100,1460,5,1,3720000,77,83.00,1.05,12,1.19,25.00,1983.00,2190,20240719,-5.25,2070,20241120,0.24,2190,-5.25,20240719,2070,0.24,20241120,2240,-7.37,20231120,2070,0.24,20241120,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241120,151304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-5,5,-0.24,91658585,44082,469.11,2080,2120,2070,2715,1465,2090,2079.27,0.00,0,409,2106,2097,2086,2077,2066,2102,2082,4,625,100,1460,5,1,3720000,78,83.40,1.05,12,1.19,25.00,1983.00,2190,20240719,-4.79,2070,20241120,0.72,2190,-4.79,20240719,2070,0.72,20241120,2240,-6.92,20231120,2070,0.72,20241120,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241120,141307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-15,5,-0.72,90791090,43665,464.67,2080,2120,2070,2715,1465,2090,2079.26,0.00,0,379,2106,2097,2086,2077,2066,2102,2082,4,625,100,1460,5,1,3720000,77,83.00,1.05,12,1.17,25.00,1983.00,2190,20240719,-5.25,2070,20241120,0.24,2190,-5.25,20240719,2070,0.24,20241120,2240,-7.37,20231120,2070,0.24,20241120,0.00,N,435870,100,3 억,,0,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 161241 57 100.00 KOSDAQ 신저가 금융 N N N N N 2075 0 3 0.00 28090240 13562 30.73 2070 2080 2065 2695 1455 2075 2071.25 0.01 0 -450 2138 2106 2088 2056 2038 2097 2047 4 620 100 1450 5 1 3720000 77 83.00 1.05 12 0.36 25.00 1983.00 2190 20240719 -5.25 2065 20241121 0.48 2190 -5.25 20240719 2065 0.48 20241121 2240 -7.37 20231121 2065 0.48 20241121 0.00 N 435870 100 3 억 302 N N 0 N 00 N
3 20241121 151305 57 100.00 KOSDAQ 신저가 금융 N N N N N 2075 0 3 0.00 25884505 12499 28.32 2070 2075 2065 2695 1455 2075 2070.93 0.01 0 -125 2138 2106 2088 2056 2038 2097 2047 4 620 100 1450 5 1 3720000 77 83.00 1.05 12 0.34 25.00 1983.00 2190 20240719 -5.25 2065 20241121 0.48 2190 -5.25 20240719 2065 0.48 20241121 2240 -7.37 20231121 2065 0.48 20241121 0.00 N 435870 100 3 억 302 N N 0 N 00 N
4 20241121 141302 57 100.00 KOSDAQ 신저가 금융 N N N N N 2075 0 3 0.00 24307505 11739 26.60 2070 2075 2065 2695 1455 2075 2070.66 0.01 0 -125 2138 2106 2088 2056 2038 2097 2047 4 620 100 1450 5 1 3720000 77 83.00 1.05 12 0.32 25.00 1983.00 2190 20240719 -5.25 2065 20241121 0.48 2190 -5.25 20240719 2065 0.48 20241121 2240 -7.37 20231121 2065 0.48 20241121 0.00 N 435870 100 3 억 302 N N 0 N 00 N
5 20241121 131253 57 100.00 KOSDAQ 신저가 금융 N N N N N 2075 0 3 0.00 24307505 11739 26.60 2070 2075 2065 2695 1455 2075 2070.66 0.01 0 -125 2138 2106 2088 2056 2038 2097 2047 4 620 100 1450 5 1 3720000 77 83.00 1.05 12 0.32 25.00 1983.00 2190 20240719 -5.25 2065 20241121 0.48 2190 -5.25 20240719 2065 0.48 20241121 2240 -7.37 20231121 2065 0.48 20241121 0.00 N 435870 100 3 억 302 N N 0 N 00 N
6 20241121 121255 57 100.00 KOSDAQ 신저가 금융 N N N N N 2075 0 3 0.00 24295055 11733 26.59 2070 2075 2065 2695 1455 2075 2070.66 0.01 0 -125 2138 2106 2088 2056 2038 2097 2047 4 620 100 1450 5 1 3720000 77 83.00 1.05 12 0.32 25.00 1983.00 2190 20240719 -5.25 2065 20241121 0.48 2190 -5.25 20240719 2065 0.48 20241121 2240 -7.37 20231121 2065 0.48 20241121 0.00 N 435870 100 3 억 302 N N 0 N 00 N
7 20241121 111259 57 100.00 KOSDAQ 신저가 금융 N N N N N 2070 -5 5 -0.24 20962605 10127 22.95 2070 2075 2065 2695 1455 2075 2069.97 0.01 0 -68 2138 2106 2088 2056 2038 2097 2047 4 620 100 1450 5 1 3720000 77 82.80 1.04 12 0.27 25.00 1983.00 2190 20240719 -5.48 2065 20241121 0.24 2190 -5.48 20240719 2065 0.24 20241121 2240 -7.59 20231121 2065 0.24 20241121 0.00 N 435870 100 3 억 302 N N 0 N 00 N
8 20241121 101258 57 100.00 KOSDAQ 신저가 금융 N N N N N 2070 -5 5 -0.24 20863195 10079 22.84 2070 2070 2065 2695 1455 2075 2069.97 0.01 0 -67 2138 2106 2088 2056 2038 2097 2047 4 620 100 1450 5 1 3720000 77 82.80 1.04 12 0.27 25.00 1983.00 2190 20240719 -5.48 2065 20241121 0.24 2190 -5.48 20240719 2065 0.24 20241121 2240 -7.59 20231121 2065 0.24 20241121 0.00 N 435870 100 3 억 302 N N 0 N 00 N
9 20241121 091259 57 100.00 KOSDAQ 신저가 금융 N N N N N 2070 -5 5 -0.24 18630 9 0.02 2070 2070 2070 2695 1455 2075 2070.00 0.01 0 0 2138 2106 2088 2056 2038 2097 2047 4 620 100 1450 5 1 3720000 77 82.80 1.04 12 0.00 25.00 1983.00 2190 20240719 -5.48 2070 20241121 0.00 2190 -5.48 20240719 2070 0.00 20241121 2240 -7.59 20231121 2070 0.00 20241121 0.00 N 435870 100 3 억 302 N N 0 N 00 N
10 20241120 161246 57 100.00 KOSDAQ 신저가 금융 N N N N N 2075 -15 5 -0.72 91754035 44128 469.60 2080 2120 2070 2715 1465 2090 2079.27 0.00 0 409 2106 2097 2086 2077 2066 2102 2082 4 625 100 1460 5 1 3720000 77 83.00 1.05 12 1.19 25.00 1983.00 2190 20240719 -5.25 2070 20241120 0.24 2190 -5.25 20240719 2070 0.24 20241120 2240 -7.37 20231120 2070 0.24 20241120 0.00 N 435870 100 3 억 0 N N 0 N 00 N
11 20241120 151304 57 100.00 KOSDAQ 신저가 금융 N N N N N 2085 -5 5 -0.24 91658585 44082 469.11 2080 2120 2070 2715 1465 2090 2079.27 0.00 0 409 2106 2097 2086 2077 2066 2102 2082 4 625 100 1460 5 1 3720000 78 83.40 1.05 12 1.19 25.00 1983.00 2190 20240719 -4.79 2070 20241120 0.72 2190 -4.79 20240719 2070 0.72 20241120 2240 -6.92 20231120 2070 0.72 20241120 0.00 N 435870 100 3 억 0 N N 0 N 00 N
12 20241120 141307 57 100.00 KOSDAQ 신저가 금융 N N N N N 2075 -15 5 -0.72 90791090 43665 464.67 2080 2120 2070 2715 1465 2090 2079.26 0.00 0 379 2106 2097 2086 2077 2066 2102 2082 4 625 100 1460 5 1 3720000 77 83.00 1.05 12 1.17 25.00 1983.00 2190 20240719 -5.25 2070 20241120 0.24 2190 -5.25 20240719 2070 0.24 20241120 2240 -7.37 20231120 2070 0.24 20241120 0.00 N 435870 100 3 억 0 N N 0 N 00 N