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
472230/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
20241121,161318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-15,5,-0.73,32831370,16182,52.22,2050,2050,2020,2670,1440,2055,2028.88,0.02,0,6824,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4155000,85,-15.81,0.68,12,0.39,-129.00,3015.00,5700,20240304,-64.21,2020,20241121,0.99,5700,-64.21,20240304,2020,0.99,20241121,5700,-64.21,20240304,2020,0.99,20241121,0.00,N,472230,100,4 억,,700,N,N,0,N,00,N
20241121,151342,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-15,5,-0.73,32790570,16162,52.16,2050,2050,2020,2670,1440,2055,2028.87,0.02,0,6804,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4155000,85,-15.81,0.68,12,0.39,-129.00,3015.00,5700,20240304,-64.21,2020,20241121,0.99,5700,-64.21,20240304,2020,0.99,20241121,5700,-64.21,20240304,2020,0.99,20241121,0.00,N,472230,100,4 억,,700,N,N,0,N,00,N
20241121,141338,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-25,5,-1.22,19344540,9540,30.79,2050,2050,2020,2670,1440,2055,2027.73,0.02,0,5161,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4155000,84,-15.74,0.67,12,0.23,-129.00,3015.00,5700,20240304,-64.39,2020,20241121,0.50,5700,-64.39,20240304,2020,0.50,20241121,5700,-64.39,20240304,2020,0.50,20241121,0.00,N,472230,100,4 억,,700,N,N,0,N,00,N
20241121,131329,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-30,5,-1.46,10738160,5299,17.10,2050,2050,2020,2670,1440,2055,2026.45,0.02,0,1158,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4155000,84,-15.70,0.67,12,0.13,-129.00,3015.00,5700,20240304,-64.47,2020,20241121,0.25,5700,-64.47,20240304,2020,0.25,20241121,5700,-64.47,20240304,2020,0.25,20241121,0.00,N,472230,100,4 억,,700,N,N,0,N,00,N
20241121,121333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-30,5,-1.46,6937235,3422,11.04,2050,2050,2020,2670,1440,2055,2027.25,0.02,0,758,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4155000,84,-15.70,0.67,12,0.08,-129.00,3015.00,5700,20240304,-64.47,2020,20241121,0.25,5700,-64.47,20240304,2020,0.25,20241121,5700,-64.47,20240304,2020,0.25,20241121,0.00,N,472230,100,4 억,,700,N,N,0,N,00,N
20241121,111337,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-30,5,-1.46,4554090,2245,7.25,2050,2050,2020,2670,1440,2055,2028.55,0.02,0,494,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4155000,84,-15.70,0.67,12,0.05,-129.00,3015.00,5700,20240304,-64.47,2020,20241121,0.25,5700,-64.47,20240304,2020,0.25,20241121,5700,-64.47,20240304,2020,0.25,20241121,0.00,N,472230,100,4 억,,700,N,N,0,N,00,N
20241121,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-25,5,-1.22,1013320,497,1.60,2050,2050,2030,2670,1440,2055,2038.87,0.02,0,120,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4155000,84,-15.74,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.39,2025,20241118,0.25,5700,-64.39,20240304,2025,0.25,20241118,5700,-64.39,20240304,2025,0.25,20241118,0.00,N,472230,100,4 억,,700,N,N,0,N,00,N
20241121,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,102500,50,0.16,2050,2050,2050,2670,1440,2055,2050.00,0.02,0,0,2065,2060,2050,2045,2035,2062,2047,4,615,100,1430,5,1,4155000,85,-15.89,0.68,12,0.00,-129.00,3015.00,5700,20240304,-64.04,2025,20241118,1.23,5700,-64.04,20240304,2025,1.23,20241118,5700,-64.04,20240304,2025,1.23,20241118,0.00,N,472230,100,4 억,,700,N,N,0,N,00,N
20241120,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,63552860,30986,375.50,2040,2055,2040,2655,1435,2045,2051.02,0.00,0,30779,2065,2055,2045,2035,2025,2050,2030,4,610,100,1430,5,1,4155000,85,-15.93,0.68,12,0.75,-129.00,3015.00,5700,20240304,-63.95,2025,20241118,1.48,5700,-63.95,20240304,2025,1.48,20241118,5700,-63.95,20240304,2025,1.48,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N
20241120,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,63552860,30986,375.50,2040,2055,2040,2655,1435,2045,2051.02,0.00,0,30779,2065,2055,2045,2035,2025,2050,2030,4,610,100,1430,5,1,4155000,85,-15.93,0.68,12,0.75,-129.00,3015.00,5700,20240304,-63.95,2025,20241118,1.48,5700,-63.95,20240304,2025,1.48,20241118,5700,-63.95,20240304,2025,1.48,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N
20241120,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,53512385,26092,316.19,2040,2055,2040,2655,1435,2045,2050.91,0.00,0,25885,2065,2055,2045,2035,2025,2050,2030,4,610,100,1430,5,1,4155000,85,-15.89,0.68,12,0.63,-129.00,3015.00,5700,20240304,-64.04,2025,20241118,1.23,5700,-64.04,20240304,2025,1.23,20241118,5700,-64.04,20240304,2025,1.23,20241118,0.00,N,472230,100,4 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 161318 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 -15 5 -0.73 32831370 16182 52.22 2050 2050 2020 2670 1440 2055 2028.88 0.02 0 6824 2065 2060 2050 2045 2035 2062 2047 4 615 100 1430 5 1 4155000 85 -15.81 0.68 12 0.39 -129.00 3015.00 5700 20240304 -64.21 2020 20241121 0.99 5700 -64.21 20240304 2020 0.99 20241121 5700 -64.21 20240304 2020 0.99 20241121 0.00 N 472230 100 4 억 700 N N 0 N 00 N
3 20241121 151342 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 -15 5 -0.73 32790570 16162 52.16 2050 2050 2020 2670 1440 2055 2028.87 0.02 0 6804 2065 2060 2050 2045 2035 2062 2047 4 615 100 1430 5 1 4155000 85 -15.81 0.68 12 0.39 -129.00 3015.00 5700 20240304 -64.21 2020 20241121 0.99 5700 -64.21 20240304 2020 0.99 20241121 5700 -64.21 20240304 2020 0.99 20241121 0.00 N 472230 100 4 억 700 N N 0 N 00 N
4 20241121 141338 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -25 5 -1.22 19344540 9540 30.79 2050 2050 2020 2670 1440 2055 2027.73 0.02 0 5161 2065 2060 2050 2045 2035 2062 2047 4 615 100 1430 5 1 4155000 84 -15.74 0.67 12 0.23 -129.00 3015.00 5700 20240304 -64.39 2020 20241121 0.50 5700 -64.39 20240304 2020 0.50 20241121 5700 -64.39 20240304 2020 0.50 20241121 0.00 N 472230 100 4 억 700 N N 0 N 00 N
5 20241121 131329 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -30 5 -1.46 10738160 5299 17.10 2050 2050 2020 2670 1440 2055 2026.45 0.02 0 1158 2065 2060 2050 2045 2035 2062 2047 4 615 100 1430 5 1 4155000 84 -15.70 0.67 12 0.13 -129.00 3015.00 5700 20240304 -64.47 2020 20241121 0.25 5700 -64.47 20240304 2020 0.25 20241121 5700 -64.47 20240304 2020 0.25 20241121 0.00 N 472230 100 4 억 700 N N 0 N 00 N
6 20241121 121333 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -30 5 -1.46 6937235 3422 11.04 2050 2050 2020 2670 1440 2055 2027.25 0.02 0 758 2065 2060 2050 2045 2035 2062 2047 4 615 100 1430 5 1 4155000 84 -15.70 0.67 12 0.08 -129.00 3015.00 5700 20240304 -64.47 2020 20241121 0.25 5700 -64.47 20240304 2020 0.25 20241121 5700 -64.47 20240304 2020 0.25 20241121 0.00 N 472230 100 4 억 700 N N 0 N 00 N
7 20241121 111337 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -30 5 -1.46 4554090 2245 7.25 2050 2050 2020 2670 1440 2055 2028.55 0.02 0 494 2065 2060 2050 2045 2035 2062 2047 4 615 100 1430 5 1 4155000 84 -15.70 0.67 12 0.05 -129.00 3015.00 5700 20240304 -64.47 2020 20241121 0.25 5700 -64.47 20240304 2020 0.25 20241121 5700 -64.47 20240304 2020 0.25 20241121 0.00 N 472230 100 4 억 700 N N 0 N 00 N
8 20241121 101336 57 100.00 KOSDAQ 금융 N N N N N 2030 -25 5 -1.22 1013320 497 1.60 2050 2050 2030 2670 1440 2055 2038.87 0.02 0 120 2065 2060 2050 2045 2035 2062 2047 4 615 100 1430 5 1 4155000 84 -15.74 0.67 12 0.01 -129.00 3015.00 5700 20240304 -64.39 2025 20241118 0.25 5700 -64.39 20240304 2025 0.25 20241118 5700 -64.39 20240304 2025 0.25 20241118 0.00 N 472230 100 4 억 700 N N 0 N 00 N
9 20241121 091334 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 102500 50 0.16 2050 2050 2050 2670 1440 2055 2050.00 0.02 0 0 2065 2060 2050 2045 2035 2062 2047 4 615 100 1430 5 1 4155000 85 -15.89 0.68 12 0.00 -129.00 3015.00 5700 20240304 -64.04 2025 20241118 1.23 5700 -64.04 20240304 2025 1.23 20241118 5700 -64.04 20240304 2025 1.23 20241118 0.00 N 472230 100 4 억 700 N N 0 N 00 N
10 20241120 161322 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 63552860 30986 375.50 2040 2055 2040 2655 1435 2045 2051.02 0.00 0 30779 2065 2055 2045 2035 2025 2050 2030 4 610 100 1430 5 1 4155000 85 -15.93 0.68 12 0.75 -129.00 3015.00 5700 20240304 -63.95 2025 20241118 1.48 5700 -63.95 20240304 2025 1.48 20241118 5700 -63.95 20240304 2025 1.48 20241118 0.00 N 472230 100 4 억 0 N N 0 N 00 N
11 20241120 151342 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 63552860 30986 375.50 2040 2055 2040 2655 1435 2045 2051.02 0.00 0 30779 2065 2055 2045 2035 2025 2050 2030 4 610 100 1430 5 1 4155000 85 -15.93 0.68 12 0.75 -129.00 3015.00 5700 20240304 -63.95 2025 20241118 1.48 5700 -63.95 20240304 2025 1.48 20241118 5700 -63.95 20240304 2025 1.48 20241118 0.00 N 472230 100 4 억 0 N N 0 N 00 N
12 20241120 141344 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 53512385 26092 316.19 2040 2055 2040 2655 1435 2045 2050.91 0.00 0 25885 2065 2055 2045 2035 2025 2050 2030 4 610 100 1430 5 1 4155000 85 -15.89 0.68 12 0.63 -129.00 3015.00 5700 20240304 -64.04 2025 20241118 1.23 5700 -64.04 20240304 2025 1.23 20241118 5700 -64.04 20240304 2025 1.23 20241118 0.00 N 472230 100 4 억 0 N N 0 N 00 N