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
473950/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
20241121,161319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,-5,5,-0.25,67293820,33361,2052.98,2025,2025,2015,2630,1420,2025,2017.14,0.01,0,10917,2048,2036,2028,2016,2008,2035,2015,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.75,-18.00,1618.00,3375,20240725,-40.15,2015,20241121,0.25,3375,-40.15,20240725,2015,0.25,20241121,3375,-40.15,20240725,2015,0.25,20241121,0.00,N,473950,100,4 억,,329,N,N,0,N,00,N
20241121,151343,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,-5,5,-0.25,66223220,32831,2020.37,2025,2025,2015,2630,1420,2025,2017.09,0.01,0,10521,2048,2036,2028,2016,2008,2035,2015,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.74,-18.00,1618.00,3375,20240725,-40.15,2015,20241121,0.25,3375,-40.15,20240725,2015,0.25,20241121,3375,-40.15,20240725,2015,0.25,20241121,0.00,N,473950,100,4 억,,329,N,N,0,N,00,N
20241121,141339,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,-5,5,-0.25,52151355,25864,1591.63,2025,2025,2015,2630,1420,2025,2016.37,0.01,0,4446,2048,2036,2028,2016,2008,2035,2015,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.59,-18.00,1618.00,3375,20240725,-40.15,2015,20241121,0.25,3375,-40.15,20240725,2015,0.25,20241121,3375,-40.15,20240725,2015,0.25,20241121,0.00,N,473950,100,4 억,,329,N,N,0,N,00,N
20241121,131331,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,-10,5,-0.49,42563090,21117,1299.51,2025,2025,2015,2630,1420,2025,2015.58,0.01,0,793,2048,2036,2028,2016,2008,2035,2015,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.48,-18.00,1618.00,3375,20240725,-40.30,2015,20241121,0.00,3375,-40.30,20240725,2015,0.00,20241121,3375,-40.30,20240725,2015,0.00,20241121,0.00,N,473950,100,4 억,,329,N,N,0,N,00,N
20241121,121334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,-10,5,-0.49,42361590,21017,1293.35,2025,2025,2015,2630,1420,2025,2015.59,0.01,0,793,2048,2036,2028,2016,2008,2035,2015,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.48,-18.00,1618.00,3375,20240725,-40.30,2015,20241121,0.00,3375,-40.30,20240725,2015,0.00,20241121,3375,-40.30,20240725,2015,0.00,20241121,0.00,N,473950,100,4 억,,329,N,N,0,N,00,N
20241121,111338,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,-10,5,-0.49,42321290,20997,1292.12,2025,2025,2015,2630,1420,2025,2015.59,0.01,0,793,2048,2036,2028,2016,2008,2035,2015,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.48,-18.00,1618.00,3375,20240725,-40.30,2015,20241121,0.00,3375,-40.30,20240725,2015,0.00,20241121,3375,-40.30,20240725,2015,0.00,20241121,0.00,N,473950,100,4 억,,329,N,N,0,N,00,N
20241121,101338,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,-10,5,-0.49,34682345,17206,1058.83,2025,2025,2015,2630,1420,2025,2015.71,0.01,0,931,2048,2036,2028,2016,2008,2035,2015,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.39,-18.00,1618.00,3375,20240725,-40.30,2015,20241121,0.00,3375,-40.30,20240725,2015,0.00,20241121,3375,-40.30,20240725,2015,0.00,20241121,0.00,N,473950,100,4 억,,329,N,N,0,N,00,N
20241121,091336,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,-5,5,-0.25,545535,270,16.62,2025,2025,2020,2630,1420,2025,2020.50,0.01,0,0,2048,2036,2028,2016,2008,2035,2015,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.15,2020,20241121,0.00,3375,-40.15,20240725,2020,0.00,20241121,3375,-40.15,20240725,2020,0.00,20241121,0.00,N,473950,100,4 억,,329,N,N,0,N,00,N
20241120,161323,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,0,3,0.00,3290570,1625,16.21,2025,2040,2020,2630,1420,2025,2024.97,0.01,0,-12,2045,2035,2030,2020,2015,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.04,-18.00,1618.00,3375,20240725,-40.00,2020,20241120,0.25,3375,-40.00,20240725,2020,0.25,20241120,3375,-40.00,20240725,2020,0.25,20241120,0.00,N,473950,100,4 억,,341,N,N,0,N,00,N
20241120,151344,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,0,3,0.00,3175145,1568,15.64,2025,2040,2020,2630,1420,2025,2024.96,0.01,0,0,2045,2035,2030,2020,2015,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.04,-18.00,1618.00,3375,20240725,-40.00,2020,20241120,0.25,3375,-40.00,20240725,2020,0.25,20241120,3375,-40.00,20240725,2020,0.25,20241120,0.00,N,473950,100,4 억,,341,N,N,0,N,00,N
20241120,141345,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,-5,5,-0.25,3045545,1504,15.00,2025,2040,2020,2630,1420,2025,2024.96,0.01,0,0,2045,2035,2030,2020,2015,2032,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.15,2020,20241120,0.00,3375,-40.15,20240725,2020,0.00,20241120,3375,-40.15,20240725,2020,0.00,20241120,0.00,N,473950,100,4 억,,341,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 161319 57 100.00 KOSDAQ 신저가 금융 N N N N N 2020 -5 5 -0.25 67293820 33361 2052.98 2025 2025 2015 2630 1420 2025 2017.14 0.01 0 10917 2048 2036 2028 2016 2008 2035 2015 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.75 -18.00 1618.00 3375 20240725 -40.15 2015 20241121 0.25 3375 -40.15 20240725 2015 0.25 20241121 3375 -40.15 20240725 2015 0.25 20241121 0.00 N 473950 100 4 억 329 N N 0 N 00 N
3 20241121 151343 57 100.00 KOSDAQ 신저가 금융 N N N N N 2020 -5 5 -0.25 66223220 32831 2020.37 2025 2025 2015 2630 1420 2025 2017.09 0.01 0 10521 2048 2036 2028 2016 2008 2035 2015 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.74 -18.00 1618.00 3375 20240725 -40.15 2015 20241121 0.25 3375 -40.15 20240725 2015 0.25 20241121 3375 -40.15 20240725 2015 0.25 20241121 0.00 N 473950 100 4 억 329 N N 0 N 00 N
4 20241121 141339 57 100.00 KOSDAQ 신저가 금융 N N N N N 2020 -5 5 -0.25 52151355 25864 1591.63 2025 2025 2015 2630 1420 2025 2016.37 0.01 0 4446 2048 2036 2028 2016 2008 2035 2015 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.59 -18.00 1618.00 3375 20240725 -40.15 2015 20241121 0.25 3375 -40.15 20240725 2015 0.25 20241121 3375 -40.15 20240725 2015 0.25 20241121 0.00 N 473950 100 4 억 329 N N 0 N 00 N
5 20241121 131331 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 -10 5 -0.49 42563090 21117 1299.51 2025 2025 2015 2630 1420 2025 2015.58 0.01 0 793 2048 2036 2028 2016 2008 2035 2015 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.48 -18.00 1618.00 3375 20240725 -40.30 2015 20241121 0.00 3375 -40.30 20240725 2015 0.00 20241121 3375 -40.30 20240725 2015 0.00 20241121 0.00 N 473950 100 4 억 329 N N 0 N 00 N
6 20241121 121334 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 -10 5 -0.49 42361590 21017 1293.35 2025 2025 2015 2630 1420 2025 2015.59 0.01 0 793 2048 2036 2028 2016 2008 2035 2015 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.48 -18.00 1618.00 3375 20240725 -40.30 2015 20241121 0.00 3375 -40.30 20240725 2015 0.00 20241121 3375 -40.30 20240725 2015 0.00 20241121 0.00 N 473950 100 4 억 329 N N 0 N 00 N
7 20241121 111338 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 -10 5 -0.49 42321290 20997 1292.12 2025 2025 2015 2630 1420 2025 2015.59 0.01 0 793 2048 2036 2028 2016 2008 2035 2015 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.48 -18.00 1618.00 3375 20240725 -40.30 2015 20241121 0.00 3375 -40.30 20240725 2015 0.00 20241121 3375 -40.30 20240725 2015 0.00 20241121 0.00 N 473950 100 4 억 329 N N 0 N 00 N
8 20241121 101338 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 -10 5 -0.49 34682345 17206 1058.83 2025 2025 2015 2630 1420 2025 2015.71 0.01 0 931 2048 2036 2028 2016 2008 2035 2015 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.39 -18.00 1618.00 3375 20240725 -40.30 2015 20241121 0.00 3375 -40.30 20240725 2015 0.00 20241121 3375 -40.30 20240725 2015 0.00 20241121 0.00 N 473950 100 4 억 329 N N 0 N 00 N
9 20241121 091336 57 100.00 KOSDAQ 신저가 금융 N N N N N 2020 -5 5 -0.25 545535 270 16.62 2025 2025 2020 2630 1420 2025 2020.50 0.01 0 0 2048 2036 2028 2016 2008 2035 2015 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.15 2020 20241121 0.00 3375 -40.15 20240725 2020 0.00 20241121 3375 -40.15 20240725 2020 0.00 20241121 0.00 N 473950 100 4 억 329 N N 0 N 00 N
10 20241120 161323 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 0 3 0.00 3290570 1625 16.21 2025 2040 2020 2630 1420 2025 2024.97 0.01 0 -12 2045 2035 2030 2020 2015 2032 2017 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.04 -18.00 1618.00 3375 20240725 -40.00 2020 20241120 0.25 3375 -40.00 20240725 2020 0.25 20241120 3375 -40.00 20240725 2020 0.25 20241120 0.00 N 473950 100 4 억 341 N N 0 N 00 N
11 20241120 151344 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 0 3 0.00 3175145 1568 15.64 2025 2040 2020 2630 1420 2025 2024.96 0.01 0 0 2045 2035 2030 2020 2015 2032 2017 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.04 -18.00 1618.00 3375 20240725 -40.00 2020 20241120 0.25 3375 -40.00 20240725 2020 0.25 20241120 3375 -40.00 20240725 2020 0.25 20241120 0.00 N 473950 100 4 억 341 N N 0 N 00 N
12 20241120 141345 57 100.00 KOSDAQ 신저가 금융 N N N N N 2020 -5 5 -0.25 3045545 1504 15.00 2025 2040 2020 2630 1420 2025 2024.96 0.01 0 0 2045 2035 2030 2020 2015 2032 2017 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.03 -18.00 1618.00 3375 20240725 -40.15 2020 20241120 0.00 3375 -40.15 20240725 2020 0.00 20241120 3375 -40.15 20240725 2020 0.00 20241120 0.00 N 473950 100 4 억 341 N N 0 N 00 N