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
474660/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
20241121,161321,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,5,2,0.24,85881815,42228,250.09,2045,2070,2015,2655,1435,2045,2033.76,0.92,0,9028,2091,2067,2046,2022,2001,2080,2035,6,610,100,1430,5,1,5520000,113,2050.00,1.32,12,0.76,1.00,1549.00,5300,20240415,-61.32,2015,20241121,1.74,5300,-61.32,20240415,2015,1.74,20241121,5300,-61.32,20240415,2015,1.74,20241121,0.05,N,474660,100,5 억,,50717,N,N,0,N,00,N
20241121,151344,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,20,2,0.98,83925275,41274,244.44,2045,2070,2015,2655,1435,2045,2033.37,0.92,0,9314,2091,2067,2046,2022,2001,2080,2035,6,610,100,1430,5,1,5520000,114,2065.00,1.33,12,0.75,1.00,1549.00,5300,20240415,-61.04,2015,20241121,2.48,5300,-61.04,20240415,2015,2.48,20241121,5300,-61.04,20240415,2015,2.48,20241121,0.05,N,474660,100,5 억,,50717,N,N,0,N,00,N
20241121,141341,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,25,2,1.22,69110280,34085,201.87,2045,2070,2015,2655,1435,2045,2027.59,0.92,0,2495,2091,2067,2046,2022,2001,2080,2035,6,610,100,1430,5,1,5520000,114,2070.00,1.34,12,0.62,1.00,1549.00,5300,20240415,-60.94,2015,20241121,2.73,5300,-60.94,20240415,2015,2.73,20241121,5300,-60.94,20240415,2015,2.73,20241121,0.05,N,474660,100,5 억,,50717,N,N,0,N,00,N
20241121,131332,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,5,2,0.24,65922200,32534,192.68,2045,2050,2015,2655,1435,2045,2026.26,0.92,0,1238,2091,2067,2046,2022,2001,2080,2035,6,610,100,1430,5,1,5520000,113,2050.00,1.32,12,0.59,1.00,1549.00,5300,20240415,-61.32,2015,20241121,1.74,5300,-61.32,20240415,2015,1.74,20241121,5300,-61.32,20240415,2015,1.74,20241121,0.05,N,474660,100,5 억,,50717,N,N,0,N,00,N
20241121,121336,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,5,2,0.24,54365555,26884,159.22,2045,2050,2015,2655,1435,2045,2022.23,0.92,0,924,2091,2067,2046,2022,2001,2080,2035,6,610,100,1430,5,1,5520000,113,2050.00,1.32,12,0.49,1.00,1549.00,5300,20240415,-61.32,2015,20241121,1.74,5300,-61.32,20240415,2015,1.74,20241121,5300,-61.32,20240415,2015,1.74,20241121,0.05,N,474660,100,5 억,,50717,N,N,0,N,00,N
20241121,111340,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-20,5,-0.98,45881550,22698,134.43,2045,2045,2015,2655,1435,2045,2021.39,0.92,0,448,2091,2067,2046,2022,2001,2080,2035,6,610,100,1430,5,1,5520000,112,2025.00,1.31,12,0.41,1.00,1549.00,5300,20240415,-61.79,2015,20241121,0.50,5300,-61.79,20240415,2015,0.50,20241121,5300,-61.79,20240415,2015,0.50,20241121,0.05,N,474660,100,5 억,,50717,N,N,0,N,00,N
20241121,101339,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-20,5,-0.98,44344930,21939,129.93,2045,2045,2015,2655,1435,2045,2021.28,0.92,0,68,2091,2067,2046,2022,2001,2080,2035,6,610,100,1430,5,1,5520000,112,2025.00,1.31,12,0.40,1.00,1549.00,5300,20240415,-61.79,2015,20241121,0.50,5300,-61.79,20240415,2015,0.50,20241121,5300,-61.79,20240415,2015,0.50,20241121,0.05,N,474660,100,5 억,,50717,N,N,0,N,00,N
20241121,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,3691345,1813,10.74,2045,2045,2030,2655,1435,2045,2036.04,0.92,0,0,2091,2067,2046,2022,2001,2080,2035,6,610,100,1430,5,1,5520000,112,2030.00,1.31,12,0.03,1.00,1549.00,5300,20240415,-61.70,2025,20241115,0.25,5300,-61.70,20240415,2025,0.25,20241115,5300,-61.70,20240415,2025,0.25,20241115,0.05,N,474660,100,5 억,,50717,N,N,0,N,00,N
20241120,161324,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,34423190,16885,189.29,2040,2070,2025,2680,1450,2065,2038.68,0.92,0,281,2101,2082,2071,2052,2041,2092,2062,6,615,100,1440,5,1,5520000,113,2045.00,1.32,12,0.31,1.00,1549.00,5300,20240415,-61.42,2025,20241120,0.99,5300,-61.42,20240415,2025,0.99,20241120,5300,-61.42,20240415,2025,0.99,20241120,0.05,N,474660,100,5 억,,50936,N,N,0,N,00,N
20241120,151345,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,34394560,16871,189.14,2040,2070,2025,2680,1450,2065,2038.68,0.92,0,267,2101,2082,2071,2052,2041,2092,2062,6,615,100,1440,5,1,5520000,113,2045.00,1.32,12,0.31,1.00,1549.00,5300,20240415,-61.42,2025,20241120,0.99,5300,-61.42,20240415,2025,0.99,20241120,5300,-61.42,20240415,2025,0.99,20241120,0.05,N,474660,100,5 억,,50936,N,N,0,N,00,N
20241120,141346,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,34222800,16787,188.20,2040,2070,2025,2680,1450,2065,2038.65,0.92,0,187,2101,2082,2071,2052,2041,2092,2062,6,615,100,1440,5,1,5520000,113,2045.00,1.32,12,0.30,1.00,1549.00,5300,20240415,-61.42,2025,20241120,0.99,5300,-61.42,20240415,2025,0.99,20241120,5300,-61.42,20240415,2025,0.99,20241120,0.05,N,474660,100,5 억,,50936,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 161321 57 100.00 KOSDAQ 신저가 금융 N N N N N 2050 5 2 0.24 85881815 42228 250.09 2045 2070 2015 2655 1435 2045 2033.76 0.92 0 9028 2091 2067 2046 2022 2001 2080 2035 6 610 100 1430 5 1 5520000 113 2050.00 1.32 12 0.76 1.00 1549.00 5300 20240415 -61.32 2015 20241121 1.74 5300 -61.32 20240415 2015 1.74 20241121 5300 -61.32 20240415 2015 1.74 20241121 0.05 N 474660 100 5 억 50717 N N 0 N 00 N
3 20241121 151344 57 100.00 KOSDAQ 신저가 금융 N N N N N 2065 20 2 0.98 83925275 41274 244.44 2045 2070 2015 2655 1435 2045 2033.37 0.92 0 9314 2091 2067 2046 2022 2001 2080 2035 6 610 100 1430 5 1 5520000 114 2065.00 1.33 12 0.75 1.00 1549.00 5300 20240415 -61.04 2015 20241121 2.48 5300 -61.04 20240415 2015 2.48 20241121 5300 -61.04 20240415 2015 2.48 20241121 0.05 N 474660 100 5 억 50717 N N 0 N 00 N
4 20241121 141341 57 100.00 KOSDAQ 신저가 금융 N N N N N 2070 25 2 1.22 69110280 34085 201.87 2045 2070 2015 2655 1435 2045 2027.59 0.92 0 2495 2091 2067 2046 2022 2001 2080 2035 6 610 100 1430 5 1 5520000 114 2070.00 1.34 12 0.62 1.00 1549.00 5300 20240415 -60.94 2015 20241121 2.73 5300 -60.94 20240415 2015 2.73 20241121 5300 -60.94 20240415 2015 2.73 20241121 0.05 N 474660 100 5 억 50717 N N 0 N 00 N
5 20241121 131332 57 100.00 KOSDAQ 신저가 금융 N N N N N 2050 5 2 0.24 65922200 32534 192.68 2045 2050 2015 2655 1435 2045 2026.26 0.92 0 1238 2091 2067 2046 2022 2001 2080 2035 6 610 100 1430 5 1 5520000 113 2050.00 1.32 12 0.59 1.00 1549.00 5300 20240415 -61.32 2015 20241121 1.74 5300 -61.32 20240415 2015 1.74 20241121 5300 -61.32 20240415 2015 1.74 20241121 0.05 N 474660 100 5 억 50717 N N 0 N 00 N
6 20241121 121336 57 100.00 KOSDAQ 신저가 금융 N N N N N 2050 5 2 0.24 54365555 26884 159.22 2045 2050 2015 2655 1435 2045 2022.23 0.92 0 924 2091 2067 2046 2022 2001 2080 2035 6 610 100 1430 5 1 5520000 113 2050.00 1.32 12 0.49 1.00 1549.00 5300 20240415 -61.32 2015 20241121 1.74 5300 -61.32 20240415 2015 1.74 20241121 5300 -61.32 20240415 2015 1.74 20241121 0.05 N 474660 100 5 억 50717 N N 0 N 00 N
7 20241121 111340 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -20 5 -0.98 45881550 22698 134.43 2045 2045 2015 2655 1435 2045 2021.39 0.92 0 448 2091 2067 2046 2022 2001 2080 2035 6 610 100 1430 5 1 5520000 112 2025.00 1.31 12 0.41 1.00 1549.00 5300 20240415 -61.79 2015 20241121 0.50 5300 -61.79 20240415 2015 0.50 20241121 5300 -61.79 20240415 2015 0.50 20241121 0.05 N 474660 100 5 억 50717 N N 0 N 00 N
8 20241121 101339 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -20 5 -0.98 44344930 21939 129.93 2045 2045 2015 2655 1435 2045 2021.28 0.92 0 68 2091 2067 2046 2022 2001 2080 2035 6 610 100 1430 5 1 5520000 112 2025.00 1.31 12 0.40 1.00 1549.00 5300 20240415 -61.79 2015 20241121 0.50 5300 -61.79 20240415 2015 0.50 20241121 5300 -61.79 20240415 2015 0.50 20241121 0.05 N 474660 100 5 억 50717 N N 0 N 00 N
9 20241121 091337 57 100.00 KOSDAQ 금융 N N N N N 2030 -15 5 -0.73 3691345 1813 10.74 2045 2045 2030 2655 1435 2045 2036.04 0.92 0 0 2091 2067 2046 2022 2001 2080 2035 6 610 100 1430 5 1 5520000 112 2030.00 1.31 12 0.03 1.00 1549.00 5300 20240415 -61.70 2025 20241115 0.25 5300 -61.70 20240415 2025 0.25 20241115 5300 -61.70 20240415 2025 0.25 20241115 0.05 N 474660 100 5 억 50717 N N 0 N 00 N
10 20241120 161324 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 -20 5 -0.97 34423190 16885 189.29 2040 2070 2025 2680 1450 2065 2038.68 0.92 0 281 2101 2082 2071 2052 2041 2092 2062 6 615 100 1440 5 1 5520000 113 2045.00 1.32 12 0.31 1.00 1549.00 5300 20240415 -61.42 2025 20241120 0.99 5300 -61.42 20240415 2025 0.99 20241120 5300 -61.42 20240415 2025 0.99 20241120 0.05 N 474660 100 5 억 50936 N N 0 N 00 N
11 20241120 151345 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 -20 5 -0.97 34394560 16871 189.14 2040 2070 2025 2680 1450 2065 2038.68 0.92 0 267 2101 2082 2071 2052 2041 2092 2062 6 615 100 1440 5 1 5520000 113 2045.00 1.32 12 0.31 1.00 1549.00 5300 20240415 -61.42 2025 20241120 0.99 5300 -61.42 20240415 2025 0.99 20241120 5300 -61.42 20240415 2025 0.99 20241120 0.05 N 474660 100 5 억 50936 N N 0 N 00 N
12 20241120 141346 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 -20 5 -0.97 34222800 16787 188.20 2040 2070 2025 2680 1450 2065 2038.65 0.92 0 187 2101 2082 2071 2052 2041 2092 2062 6 615 100 1440 5 1 5520000 113 2045.00 1.32 12 0.30 1.00 1549.00 5300 20240415 -61.42 2025 20241120 0.99 5300 -61.42 20240415 2025 0.99 20241120 5300 -61.42 20240415 2025 0.99 20241120 0.05 N 474660 100 5 억 50936 N N 0 N 00 N