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
442770/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
20241121,161246,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,-20,5,-0.95,119036535,56770,106.20,2115,2120,2085,2740,1480,2110,2096.82,0.04,0,-803,2203,2156,2123,2076,2043,2140,2060,4,630,100,1470,5,1,4210000,88,37.32,1.03,12,1.35,56.00,2030.00,2620,20240503,-20.23,2085,20241121,0.24,2620,-20.23,20240503,2085,0.24,20241121,2620,-20.23,20240503,2085,0.24,20241121,0.00,N,442770,100,4 억,,1753,N,N,0,N,00,N
20241121,151310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-10,5,-0.47,115565535,55115,103.11,2115,2120,2085,2740,1480,2110,2096.81,0.04,0,-353,2203,2156,2123,2076,2043,2140,2060,4,630,100,1470,5,1,4210000,88,37.50,1.03,12,1.31,56.00,2030.00,2620,20240503,-19.85,2085,20241121,0.72,2620,-19.85,20240503,2085,0.72,20241121,2620,-19.85,20240503,2085,0.72,20241121,0.00,N,442770,100,4 억,,1753,N,N,0,N,00,N
20241121,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,38590210,18364,34.35,2115,2120,2100,2740,1480,2110,2101.41,0.04,0,-76,2203,2156,2123,2076,2043,2140,2060,4,630,100,1470,5,1,4210000,88,37.50,1.03,12,0.44,56.00,2030.00,2620,20240503,-19.85,2090,20241120,0.48,2620,-19.85,20240503,2090,0.48,20241120,2620,-19.85,20240503,2090,0.48,20241120,0.00,N,442770,100,4 억,,1753,N,N,0,N,00,N
20241121,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5535985,2624,4.91,2115,2120,2100,2740,1480,2110,2109.75,0.04,0,-76,2203,2156,2123,2076,2043,2140,2060,4,630,100,1470,5,1,4210000,89,37.68,1.04,12,0.06,56.00,2030.00,2620,20240503,-19.47,2090,20241120,0.96,2620,-19.47,20240503,2090,0.96,20241120,2620,-19.47,20240503,2090,0.96,20241120,0.00,N,442770,100,4 억,,1753,N,N,0,N,00,N
20241121,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5535985,2624,4.91,2115,2120,2100,2740,1480,2110,2109.75,0.04,0,-76,2203,2156,2123,2076,2043,2140,2060,4,630,100,1470,5,1,4210000,89,37.68,1.04,12,0.06,56.00,2030.00,2620,20240503,-19.47,2090,20241120,0.96,2620,-19.47,20240503,2090,0.96,20241120,2620,-19.47,20240503,2090,0.96,20241120,0.00,N,442770,100,4 억,,1753,N,N,0,N,00,N
20241121,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3584895,1699,3.18,2115,2120,2100,2740,1480,2110,2110.00,0.04,0,-10,2203,2156,2123,2076,2043,2140,2060,4,630,100,1470,5,1,4210000,89,37.68,1.04,12,0.04,56.00,2030.00,2620,20240503,-19.47,2090,20241120,0.96,2620,-19.47,20240503,2090,0.96,20241120,2620,-19.47,20240503,2090,0.96,20241120,0.00,N,442770,100,4 억,,1753,N,N,0,N,00,N
20241121,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2323895,1099,2.06,2115,2120,2110,2740,1480,2110,2114.55,0.04,0,-10,2203,2156,2123,2076,2043,2140,2060,4,630,100,1470,5,1,4210000,89,37.68,1.04,12,0.03,56.00,2030.00,2620,20240503,-19.47,2090,20241120,0.96,2620,-19.47,20240503,2090,0.96,20241120,2620,-19.47,20240503,2090,0.96,20241120,0.00,N,442770,100,4 억,,1753,N,N,0,N,00,N
20241121,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1057500,500,0.94,2115,2115,2115,2740,1480,2110,2115.00,0.04,0,0,2203,2156,2123,2076,2043,2140,2060,4,630,100,1470,5,1,4210000,89,37.77,1.04,12,0.01,56.00,2030.00,2620,20240503,-19.27,2090,20241120,1.20,2620,-19.27,20240503,2090,1.20,20241120,2620,-19.27,20240503,2090,1.20,20241120,0.00,N,442770,100,4 억,,1753,N,N,0,N,00,N
20241120,161251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,-15,5,-0.71,112582115,53454,235.05,2130,2170,2090,2760,1490,2125,2106.15,0.02,0,1582,2178,2151,2138,2111,2098,2145,2105,4,635,100,1480,5,1,4210000,89,37.68,1.04,12,1.27,56.00,2030.00,2620,20240503,-19.47,2090,20241120,0.96,2620,-19.47,20240503,2090,0.96,20241120,2620,-19.47,20240503,2090,0.96,20241120,0.00,N,442770,100,4 억,,671,N,N,0,N,00,N
20241120,151310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,-15,5,-0.71,112406990,53371,234.68,2130,2170,2090,2760,1490,2125,2106.14,0.02,0,1574,2178,2151,2138,2111,2098,2145,2105,4,635,100,1480,5,1,4210000,89,37.68,1.04,12,1.27,56.00,2030.00,2620,20240503,-19.47,2090,20241120,0.96,2620,-19.47,20240503,2090,0.96,20241120,2620,-19.47,20240503,2090,0.96,20241120,0.00,N,442770,100,4 억,,671,N,N,0,N,00,N
20241120,141312,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,89024380,42225,185.67,2130,2170,2090,2760,1490,2125,2108.33,0.02,0,1080,2178,2151,2138,2111,2098,2145,2105,4,635,100,1480,5,1,4210000,89,37.77,1.04,12,1.00,56.00,2030.00,2620,20240503,-19.27,2090,20241120,1.20,2620,-19.27,20240503,2090,1.20,20241120,2620,-19.27,20240503,2090,1.20,20241120,0.00,N,442770,100,4 억,,671,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 161246 57 100.00 KOSDAQ 신저가 금융 N N N N N 2090 -20 5 -0.95 119036535 56770 106.20 2115 2120 2085 2740 1480 2110 2096.82 0.04 0 -803 2203 2156 2123 2076 2043 2140 2060 4 630 100 1470 5 1 4210000 88 37.32 1.03 12 1.35 56.00 2030.00 2620 20240503 -20.23 2085 20241121 0.24 2620 -20.23 20240503 2085 0.24 20241121 2620 -20.23 20240503 2085 0.24 20241121 0.00 N 442770 100 4 억 1753 N N 0 N 00 N
3 20241121 151310 57 100.00 KOSDAQ 신저가 금융 N N N N N 2100 -10 5 -0.47 115565535 55115 103.11 2115 2120 2085 2740 1480 2110 2096.81 0.04 0 -353 2203 2156 2123 2076 2043 2140 2060 4 630 100 1470 5 1 4210000 88 37.50 1.03 12 1.31 56.00 2030.00 2620 20240503 -19.85 2085 20241121 0.72 2620 -19.85 20240503 2085 0.72 20241121 2620 -19.85 20240503 2085 0.72 20241121 0.00 N 442770 100 4 억 1753 N N 0 N 00 N
4 20241121 141308 57 100.00 KOSDAQ 금융 N N N N N 2100 -10 5 -0.47 38590210 18364 34.35 2115 2120 2100 2740 1480 2110 2101.41 0.04 0 -76 2203 2156 2123 2076 2043 2140 2060 4 630 100 1470 5 1 4210000 88 37.50 1.03 12 0.44 56.00 2030.00 2620 20240503 -19.85 2090 20241120 0.48 2620 -19.85 20240503 2090 0.48 20241120 2620 -19.85 20240503 2090 0.48 20241120 0.00 N 442770 100 4 억 1753 N N 0 N 00 N
5 20241121 131258 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 5535985 2624 4.91 2115 2120 2100 2740 1480 2110 2109.75 0.04 0 -76 2203 2156 2123 2076 2043 2140 2060 4 630 100 1470 5 1 4210000 89 37.68 1.04 12 0.06 56.00 2030.00 2620 20240503 -19.47 2090 20241120 0.96 2620 -19.47 20240503 2090 0.96 20241120 2620 -19.47 20240503 2090 0.96 20241120 0.00 N 442770 100 4 억 1753 N N 0 N 00 N
6 20241121 121300 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 5535985 2624 4.91 2115 2120 2100 2740 1480 2110 2109.75 0.04 0 -76 2203 2156 2123 2076 2043 2140 2060 4 630 100 1470 5 1 4210000 89 37.68 1.04 12 0.06 56.00 2030.00 2620 20240503 -19.47 2090 20241120 0.96 2620 -19.47 20240503 2090 0.96 20241120 2620 -19.47 20240503 2090 0.96 20241120 0.00 N 442770 100 4 억 1753 N N 0 N 00 N
7 20241121 111305 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 3584895 1699 3.18 2115 2120 2100 2740 1480 2110 2110.00 0.04 0 -10 2203 2156 2123 2076 2043 2140 2060 4 630 100 1470 5 1 4210000 89 37.68 1.04 12 0.04 56.00 2030.00 2620 20240503 -19.47 2090 20241120 0.96 2620 -19.47 20240503 2090 0.96 20241120 2620 -19.47 20240503 2090 0.96 20241120 0.00 N 442770 100 4 억 1753 N N 0 N 00 N
8 20241121 101304 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 2323895 1099 2.06 2115 2120 2110 2740 1480 2110 2114.55 0.04 0 -10 2203 2156 2123 2076 2043 2140 2060 4 630 100 1470 5 1 4210000 89 37.68 1.04 12 0.03 56.00 2030.00 2620 20240503 -19.47 2090 20241120 0.96 2620 -19.47 20240503 2090 0.96 20241120 2620 -19.47 20240503 2090 0.96 20241120 0.00 N 442770 100 4 억 1753 N N 0 N 00 N
9 20241121 091304 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 1057500 500 0.94 2115 2115 2115 2740 1480 2110 2115.00 0.04 0 0 2203 2156 2123 2076 2043 2140 2060 4 630 100 1470 5 1 4210000 89 37.77 1.04 12 0.01 56.00 2030.00 2620 20240503 -19.27 2090 20241120 1.20 2620 -19.27 20240503 2090 1.20 20241120 2620 -19.27 20240503 2090 1.20 20241120 0.00 N 442770 100 4 억 1753 N N 0 N 00 N
10 20241120 161251 57 100.00 KOSDAQ 신저가 금융 N N N N N 2110 -15 5 -0.71 112582115 53454 235.05 2130 2170 2090 2760 1490 2125 2106.15 0.02 0 1582 2178 2151 2138 2111 2098 2145 2105 4 635 100 1480 5 1 4210000 89 37.68 1.04 12 1.27 56.00 2030.00 2620 20240503 -19.47 2090 20241120 0.96 2620 -19.47 20240503 2090 0.96 20241120 2620 -19.47 20240503 2090 0.96 20241120 0.00 N 442770 100 4 억 671 N N 0 N 00 N
11 20241120 151310 57 100.00 KOSDAQ 신저가 금융 N N N N N 2110 -15 5 -0.71 112406990 53371 234.68 2130 2170 2090 2760 1490 2125 2106.14 0.02 0 1574 2178 2151 2138 2111 2098 2145 2105 4 635 100 1480 5 1 4210000 89 37.68 1.04 12 1.27 56.00 2030.00 2620 20240503 -19.47 2090 20241120 0.96 2620 -19.47 20240503 2090 0.96 20241120 2620 -19.47 20240503 2090 0.96 20241120 0.00 N 442770 100 4 억 671 N N 0 N 00 N
12 20241120 141312 57 100.00 KOSDAQ 신저가 금융 N N N N N 2115 -10 5 -0.47 89024380 42225 185.67 2130 2170 2090 2760 1490 2125 2108.33 0.02 0 1080 2178 2151 2138 2111 2098 2145 2105 4 635 100 1480 5 1 4210000 89 37.77 1.04 12 1.00 56.00 2030.00 2620 20240503 -19.27 2090 20241120 1.20 2620 -19.27 20240503 2090 1.20 20241120 2620 -19.27 20240503 2090 1.20 20241120 0.00 N 442770 100 4 억 671 N N 0 N 00 N