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
475240/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,2070,5,2,0.24,58915265,28440,336.65,2090,2090,2060,2680,1450,2065,2071.56,1.72,0,11609,2091,2077,2071,2057,2051,2075,2055,3,615,100,1480,5,1,3200000,66,0.00,0.00,12,0.89,0.00,0.00,7030,20240327,-70.55,2060,20241121,0.49,7030,-70.55,20240327,2060,0.49,20241121,7030,-70.55,20240327,2060,0.49,20241121,0.00,N,475240,100,3 억,,55158,N,N,0,N,00,N
20241121,151345,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,5,2,0.24,57851290,27927,330.58,2090,2090,2060,2680,1450,2065,2071.52,1.72,0,11282,2091,2077,2071,2057,2051,2075,2055,3,615,100,1480,5,1,3200000,66,0.00,0.00,12,0.87,0.00,0.00,7030,20240327,-70.55,2060,20241121,0.49,7030,-70.55,20240327,2060,0.49,20241121,7030,-70.55,20240327,2060,0.49,20241121,0.00,N,475240,100,3 억,,55158,N,N,0,N,00,N
20241121,141342,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2080,15,2,0.73,43473700,21008,248.67,2090,2090,2060,2680,1450,2065,2069.39,1.72,0,5086,2091,2077,2071,2057,2051,2075,2055,3,615,100,1480,5,1,3200000,67,0.00,0.00,12,0.66,0.00,0.00,7030,20240327,-70.41,2060,20241121,0.97,7030,-70.41,20240327,2060,0.97,20241121,7030,-70.41,20240327,2060,0.97,20241121,0.00,N,475240,100,3 억,,55158,N,N,0,N,00,N
20241121,131333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,0,3,0.00,34900535,16886,199.88,2090,2090,2060,2680,1450,2065,2066.83,1.72,0,1121,2091,2077,2071,2057,2051,2075,2055,3,615,100,1480,5,1,3200000,66,0.00,0.00,12,0.53,0.00,0.00,7030,20240327,-70.63,2060,20241121,0.24,7030,-70.63,20240327,2060,0.24,20241121,7030,-70.63,20240327,2060,0.24,20241121,0.00,N,475240,100,3 억,,55158,N,N,0,N,00,N
20241121,121336,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2080,15,2,0.73,30325330,14685,173.83,2090,2090,2060,2680,1450,2065,2065.05,1.72,0,767,2091,2077,2071,2057,2051,2075,2055,3,615,100,1480,5,1,3200000,67,0.00,0.00,12,0.46,0.00,0.00,7030,20240327,-70.41,2060,20241121,0.97,7030,-70.41,20240327,2060,0.97,20241121,7030,-70.41,20240327,2060,0.97,20241121,0.00,N,475240,100,3 억,,55158,N,N,0,N,00,N
20241121,111341,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2080,15,2,0.73,29516495,14296,169.22,2090,2090,2060,2680,1450,2065,2064.67,1.72,0,426,2091,2077,2071,2057,2051,2075,2055,3,615,100,1480,5,1,3200000,67,0.00,0.00,12,0.45,0.00,0.00,7030,20240327,-70.41,2060,20241121,0.97,7030,-70.41,20240327,2060,0.97,20241121,7030,-70.41,20240327,2060,0.97,20241121,0.00,N,475240,100,3 억,,55158,N,N,0,N,00,N
20241121,101340,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2080,15,2,0.73,28694990,13901,164.55,2090,2090,2060,2680,1450,2065,2064.24,1.72,0,61,2091,2077,2071,2057,2051,2075,2055,3,615,100,1480,5,1,3200000,67,0.00,0.00,12,0.43,0.00,0.00,7030,20240327,-70.41,2060,20241121,0.97,7030,-70.41,20240327,2060,0.97,20241121,7030,-70.41,20240327,2060,0.97,20241121,0.00,N,475240,100,3 억,,55158,N,N,0,N,00,N
20241121,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,25,2,1.21,2090,1,0.01,2090,2090,2090,2680,1450,2065,2090.00,1.72,0,0,2091,2077,2071,2057,2051,2075,2055,3,615,100,1480,5,1,3200000,67,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-70.27,2065,20241119,1.21,7030,-70.27,20240327,2065,1.21,20241119,7030,-70.27,20240327,2065,1.21,20241119,0.00,N,475240,100,3 억,,55158,N,N,0,N,00,N
20241120,161325,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,-20,5,-0.96,17476735,8448,17.39,2065,2085,2065,2710,1460,2085,2068.74,1.73,0,-310,2138,2111,2088,2061,2038,2100,2050,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.26,0.00,0.00,7030,20240327,-70.63,2065,20241120,0.00,7030,-70.63,20240327,2065,0.00,20241120,7030,-70.63,20240327,2065,0.00,20241120,0.00,N,475240,100,3 억,,55421,N,N,0,N,00,N
20241120,151345,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,-15,5,-0.72,16425645,7939,16.34,2065,2085,2065,2710,1460,2085,2068.98,1.73,0,-40,2138,2111,2088,2061,2038,2100,2050,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.25,0.00,0.00,7030,20240327,-70.55,2065,20241120,0.24,7030,-70.55,20240327,2065,0.24,20241120,7030,-70.55,20240327,2065,0.24,20241120,0.00,N,475240,100,3 억,,55421,N,N,0,N,00,N
20241120,141347,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,-20,5,-0.96,16270395,7864,16.19,2065,2085,2065,2710,1460,2085,2068.97,1.73,0,-40,2138,2111,2088,2061,2038,2100,2050,3,625,100,1500,5,1,3200000,66,0.00,0.00,12,0.25,0.00,0.00,7030,20240327,-70.63,2065,20241120,0.00,7030,-70.63,20240327,2065,0.00,20241120,7030,-70.63,20240327,2065,0.00,20241120,0.00,N,475240,100,3 억,,55421,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 2070 5 2 0.24 58915265 28440 336.65 2090 2090 2060 2680 1450 2065 2071.56 1.72 0 11609 2091 2077 2071 2057 2051 2075 2055 3 615 100 1480 5 1 3200000 66 0.00 0.00 12 0.89 0.00 0.00 7030 20240327 -70.55 2060 20241121 0.49 7030 -70.55 20240327 2060 0.49 20241121 7030 -70.55 20240327 2060 0.49 20241121 0.00 N 475240 100 3 억 55158 N N 0 N 00 N
3 20241121 151345 57 100.00 KOSDAQ 신저가 금융 N N N N N 2070 5 2 0.24 57851290 27927 330.58 2090 2090 2060 2680 1450 2065 2071.52 1.72 0 11282 2091 2077 2071 2057 2051 2075 2055 3 615 100 1480 5 1 3200000 66 0.00 0.00 12 0.87 0.00 0.00 7030 20240327 -70.55 2060 20241121 0.49 7030 -70.55 20240327 2060 0.49 20241121 7030 -70.55 20240327 2060 0.49 20241121 0.00 N 475240 100 3 억 55158 N N 0 N 00 N
4 20241121 141342 57 100.00 KOSDAQ 신저가 금융 N N N N N 2080 15 2 0.73 43473700 21008 248.67 2090 2090 2060 2680 1450 2065 2069.39 1.72 0 5086 2091 2077 2071 2057 2051 2075 2055 3 615 100 1480 5 1 3200000 67 0.00 0.00 12 0.66 0.00 0.00 7030 20240327 -70.41 2060 20241121 0.97 7030 -70.41 20240327 2060 0.97 20241121 7030 -70.41 20240327 2060 0.97 20241121 0.00 N 475240 100 3 억 55158 N N 0 N 00 N
5 20241121 131333 57 100.00 KOSDAQ 신저가 금융 N N N N N 2065 0 3 0.00 34900535 16886 199.88 2090 2090 2060 2680 1450 2065 2066.83 1.72 0 1121 2091 2077 2071 2057 2051 2075 2055 3 615 100 1480 5 1 3200000 66 0.00 0.00 12 0.53 0.00 0.00 7030 20240327 -70.63 2060 20241121 0.24 7030 -70.63 20240327 2060 0.24 20241121 7030 -70.63 20240327 2060 0.24 20241121 0.00 N 475240 100 3 억 55158 N N 0 N 00 N
6 20241121 121336 57 100.00 KOSDAQ 신저가 금융 N N N N N 2080 15 2 0.73 30325330 14685 173.83 2090 2090 2060 2680 1450 2065 2065.05 1.72 0 767 2091 2077 2071 2057 2051 2075 2055 3 615 100 1480 5 1 3200000 67 0.00 0.00 12 0.46 0.00 0.00 7030 20240327 -70.41 2060 20241121 0.97 7030 -70.41 20240327 2060 0.97 20241121 7030 -70.41 20240327 2060 0.97 20241121 0.00 N 475240 100 3 억 55158 N N 0 N 00 N
7 20241121 111341 57 100.00 KOSDAQ 신저가 금융 N N N N N 2080 15 2 0.73 29516495 14296 169.22 2090 2090 2060 2680 1450 2065 2064.67 1.72 0 426 2091 2077 2071 2057 2051 2075 2055 3 615 100 1480 5 1 3200000 67 0.00 0.00 12 0.45 0.00 0.00 7030 20240327 -70.41 2060 20241121 0.97 7030 -70.41 20240327 2060 0.97 20241121 7030 -70.41 20240327 2060 0.97 20241121 0.00 N 475240 100 3 억 55158 N N 0 N 00 N
8 20241121 101340 57 100.00 KOSDAQ 신저가 금융 N N N N N 2080 15 2 0.73 28694990 13901 164.55 2090 2090 2060 2680 1450 2065 2064.24 1.72 0 61 2091 2077 2071 2057 2051 2075 2055 3 615 100 1480 5 1 3200000 67 0.00 0.00 12 0.43 0.00 0.00 7030 20240327 -70.41 2060 20241121 0.97 7030 -70.41 20240327 2060 0.97 20241121 7030 -70.41 20240327 2060 0.97 20241121 0.00 N 475240 100 3 억 55158 N N 0 N 00 N
9 20241121 091338 57 100.00 KOSDAQ 금융 N N N N N 2090 25 2 1.21 2090 1 0.01 2090 2090 2090 2680 1450 2065 2090.00 1.72 0 0 2091 2077 2071 2057 2051 2075 2055 3 615 100 1480 5 1 3200000 67 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -70.27 2065 20241119 1.21 7030 -70.27 20240327 2065 1.21 20241119 7030 -70.27 20240327 2065 1.21 20241119 0.00 N 475240 100 3 억 55158 N N 0 N 00 N
10 20241120 161325 57 100.00 KOSDAQ 신저가 금융 N N N N N 2065 -20 5 -0.96 17476735 8448 17.39 2065 2085 2065 2710 1460 2085 2068.74 1.73 0 -310 2138 2111 2088 2061 2038 2100 2050 3 625 100 1500 5 1 3200000 66 0.00 0.00 12 0.26 0.00 0.00 7030 20240327 -70.63 2065 20241120 0.00 7030 -70.63 20240327 2065 0.00 20241120 7030 -70.63 20240327 2065 0.00 20241120 0.00 N 475240 100 3 억 55421 N N 0 N 00 N
11 20241120 151345 57 100.00 KOSDAQ 신저가 금융 N N N N N 2070 -15 5 -0.72 16425645 7939 16.34 2065 2085 2065 2710 1460 2085 2068.98 1.73 0 -40 2138 2111 2088 2061 2038 2100 2050 3 625 100 1500 5 1 3200000 66 0.00 0.00 12 0.25 0.00 0.00 7030 20240327 -70.55 2065 20241120 0.24 7030 -70.55 20240327 2065 0.24 20241120 7030 -70.55 20240327 2065 0.24 20241120 0.00 N 475240 100 3 억 55421 N N 0 N 00 N
12 20241120 141347 57 100.00 KOSDAQ 신저가 금융 N N N N N 2065 -20 5 -0.96 16270395 7864 16.19 2065 2085 2065 2710 1460 2085 2068.97 1.73 0 -40 2138 2111 2088 2061 2038 2100 2050 3 625 100 1500 5 1 3200000 66 0.00 0.00 12 0.25 0.00 0.00 7030 20240327 -70.63 2065 20241120 0.00 7030 -70.63 20240327 2065 0.00 20241120 7030 -70.63 20240327 2065 0.00 20241120 0.00 N 475240 100 3 억 55421 N N 0 N 00 N