ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
469900/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
20241118,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,5589225,2755,4.50,2030,2045,2020,2635,1425,2030,2028.76,0.13,0,-72,2050,2040,2025,2015,2000,2032,2007,6,605,100,1420,5,1,5605000,114,-61.67,1.41,12,0.05,-33.00,1439.00,4830,20240305,-57.87,2010,20241115,1.24,4830,-57.87,20240305,2010,1.24,20241115,4830,-57.87,20240305,2010,1.24,20241115,0.00,N,469900,100,5 억,,7127,N,N,0,N,00,N
20241118,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5534280,2728,4.46,2030,2045,2020,2635,1425,2030,2028.70,0.13,0,-72,2050,2040,2025,2015,2000,2032,2007,6,605,100,1420,5,1,5605000,114,-61.52,1.41,12,0.05,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7127,N,N,0,N,00,N
20241118,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5128280,2528,4.13,2030,2045,2020,2635,1425,2030,2028.59,0.13,0,-72,2050,2040,2025,2015,2000,2032,2007,6,605,100,1420,5,1,5605000,114,-61.52,1.41,12,0.05,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7127,N,N,0,N,00,N
20241118,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,5118130,2523,4.13,2030,2045,2020,2635,1425,2030,2028.59,0.13,0,-72,2050,2040,2025,2015,2000,2032,2007,6,605,100,1420,5,1,5605000,114,-61.67,1.41,12,0.05,-33.00,1439.00,4830,20240305,-57.87,2010,20241115,1.24,4830,-57.87,20240305,2010,1.24,20241115,4830,-57.87,20240305,2010,1.24,20241115,0.00,N,469900,100,5 억,,7127,N,N,0,N,00,N
20241118,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,5118130,2523,4.13,2030,2045,2020,2635,1425,2030,2028.59,0.13,0,-72,2050,2040,2025,2015,2000,2032,2007,6,605,100,1420,5,1,5605000,114,-61.67,1.41,12,0.05,-33.00,1439.00,4830,20240305,-57.87,2010,20241115,1.24,4830,-57.87,20240305,2010,1.24,20241115,4830,-57.87,20240305,2010,1.24,20241115,0.00,N,469900,100,5 억,,7127,N,N,0,N,00,N
20241118,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,5038910,2484,4.06,2030,2045,2020,2635,1425,2030,2028.55,0.13,0,-72,2050,2040,2025,2015,2000,2032,2007,6,605,100,1420,5,1,5605000,114,-61.36,1.41,12,0.04,-33.00,1439.00,4830,20240305,-58.07,2010,20241115,0.75,4830,-58.07,20240305,2010,0.75,20241115,4830,-58.07,20240305,2010,0.75,20241115,0.00,N,469900,100,5 억,,7127,N,N,0,N,00,N
20241118,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,4568110,2252,3.68,2030,2045,2020,2635,1425,2030,2028.47,0.13,0,-71,2050,2040,2025,2015,2000,2032,2007,6,605,100,1420,5,1,5605000,114,-61.36,1.41,12,0.04,-33.00,1439.00,4830,20240305,-58.07,2010,20241115,0.75,4830,-58.07,20240305,2010,0.75,20241115,4830,-58.07,20240305,2010,0.75,20241115,0.00,N,469900,100,5 억,,7127,N,N,0,N,00,N
20241118,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,133980,66,0.11,2030,2030,2030,2635,1425,2030,2030.00,0.13,0,0,2050,2040,2025,2015,2000,2032,2007,6,605,100,1420,5,1,5605000,114,-61.52,1.41,12,0.00,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7127,N,N,0,N,00,N
20241115,161325,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-5,5,-0.25,123509345,61143,191.01,2035,2035,2010,2645,1425,2035,2020.01,0.12,0,420,2058,2046,2038,2026,2018,2045,2025,6,610,100,1420,5,1,5605000,114,-61.52,1.41,12,1.09,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,6457,N,N,0,N,00,N
20241115,151359,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-5,5,-0.25,123290105,61035,190.67,2035,2035,2010,2645,1425,2035,2019.99,0.12,0,420,2058,2046,2038,2026,2018,2045,2025,6,610,100,1420,5,1,5605000,114,-61.52,1.41,12,1.09,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,6457,N,N,0,N,00,N
20241115,141342,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-10,5,-0.49,123087105,60935,190.36,2035,2035,2010,2645,1425,2035,2019.97,0.12,0,420,2058,2046,2038,2026,2018,2045,2025,6,610,100,1420,5,1,5605000,114,-61.36,1.41,12,1.09,-33.00,1439.00,4830,20240305,-58.07,2010,20241115,0.75,4830,-58.07,20240305,2010,0.75,20241115,4830,-58.07,20240305,2010,0.75,20241115,0.00,N,469900,100,5 억,,6457,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 20241118 161233 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 5589225 2755 4.50 2030 2045 2020 2635 1425 2030 2028.76 0.13 0 -72 2050 2040 2025 2015 2000 2032 2007 6 605 100 1420 5 1 5605000 114 -61.67 1.41 12 0.05 -33.00 1439.00 4830 20240305 -57.87 2010 20241115 1.24 4830 -57.87 20240305 2010 1.24 20241115 4830 -57.87 20240305 2010 1.24 20241115 0.00 N 469900 100 5 억 7127 N N 0 N 00 N
3 20241118 151249 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 5534280 2728 4.46 2030 2045 2020 2635 1425 2030 2028.70 0.13 0 -72 2050 2040 2025 2015 2000 2032 2007 6 605 100 1420 5 1 5605000 114 -61.52 1.41 12 0.05 -33.00 1439.00 4830 20240305 -57.97 2010 20241115 1.00 4830 -57.97 20240305 2010 1.00 20241115 4830 -57.97 20240305 2010 1.00 20241115 0.00 N 469900 100 5 억 7127 N N 0 N 00 N
4 20241118 141254 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 5128280 2528 4.13 2030 2045 2020 2635 1425 2030 2028.59 0.13 0 -72 2050 2040 2025 2015 2000 2032 2007 6 605 100 1420 5 1 5605000 114 -61.52 1.41 12 0.05 -33.00 1439.00 4830 20240305 -57.97 2010 20241115 1.00 4830 -57.97 20240305 2010 1.00 20241115 4830 -57.97 20240305 2010 1.00 20241115 0.00 N 469900 100 5 억 7127 N N 0 N 00 N
5 20241118 131238 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 5118130 2523 4.13 2030 2045 2020 2635 1425 2030 2028.59 0.13 0 -72 2050 2040 2025 2015 2000 2032 2007 6 605 100 1420 5 1 5605000 114 -61.67 1.41 12 0.05 -33.00 1439.00 4830 20240305 -57.87 2010 20241115 1.24 4830 -57.87 20240305 2010 1.24 20241115 4830 -57.87 20240305 2010 1.24 20241115 0.00 N 469900 100 5 억 7127 N N 0 N 00 N
6 20241118 121248 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 5118130 2523 4.13 2030 2045 2020 2635 1425 2030 2028.59 0.13 0 -72 2050 2040 2025 2015 2000 2032 2007 6 605 100 1420 5 1 5605000 114 -61.67 1.41 12 0.05 -33.00 1439.00 4830 20240305 -57.87 2010 20241115 1.24 4830 -57.87 20240305 2010 1.24 20241115 4830 -57.87 20240305 2010 1.24 20241115 0.00 N 469900 100 5 억 7127 N N 0 N 00 N
7 20241118 111246 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 5038910 2484 4.06 2030 2045 2020 2635 1425 2030 2028.55 0.13 0 -72 2050 2040 2025 2015 2000 2032 2007 6 605 100 1420 5 1 5605000 114 -61.36 1.41 12 0.04 -33.00 1439.00 4830 20240305 -58.07 2010 20241115 0.75 4830 -58.07 20240305 2010 0.75 20241115 4830 -58.07 20240305 2010 0.75 20241115 0.00 N 469900 100 5 억 7127 N N 0 N 00 N
8 20241118 101234 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 4568110 2252 3.68 2030 2045 2020 2635 1425 2030 2028.47 0.13 0 -71 2050 2040 2025 2015 2000 2032 2007 6 605 100 1420 5 1 5605000 114 -61.36 1.41 12 0.04 -33.00 1439.00 4830 20240305 -58.07 2010 20241115 0.75 4830 -58.07 20240305 2010 0.75 20241115 4830 -58.07 20240305 2010 0.75 20241115 0.00 N 469900 100 5 억 7127 N N 0 N 00 N
9 20241118 091232 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 133980 66 0.11 2030 2030 2030 2635 1425 2030 2030.00 0.13 0 0 2050 2040 2025 2015 2000 2032 2007 6 605 100 1420 5 1 5605000 114 -61.52 1.41 12 0.00 -33.00 1439.00 4830 20240305 -57.97 2010 20241115 1.00 4830 -57.97 20240305 2010 1.00 20241115 4830 -57.97 20240305 2010 1.00 20241115 0.00 N 469900 100 5 억 7127 N N 0 N 00 N
10 20241115 161325 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -5 5 -0.25 123509345 61143 191.01 2035 2035 2010 2645 1425 2035 2020.01 0.12 0 420 2058 2046 2038 2026 2018 2045 2025 6 610 100 1420 5 1 5605000 114 -61.52 1.41 12 1.09 -33.00 1439.00 4830 20240305 -57.97 2010 20241115 1.00 4830 -57.97 20240305 2010 1.00 20241115 4830 -57.97 20240305 2010 1.00 20241115 0.00 N 469900 100 5 억 6457 N N 0 N 00 N
11 20241115 151359 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -5 5 -0.25 123290105 61035 190.67 2035 2035 2010 2645 1425 2035 2019.99 0.12 0 420 2058 2046 2038 2026 2018 2045 2025 6 610 100 1420 5 1 5605000 114 -61.52 1.41 12 1.09 -33.00 1439.00 4830 20240305 -57.97 2010 20241115 1.00 4830 -57.97 20240305 2010 1.00 20241115 4830 -57.97 20240305 2010 1.00 20241115 0.00 N 469900 100 5 억 6457 N N 0 N 00 N
12 20241115 141342 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -10 5 -0.49 123087105 60935 190.36 2035 2035 2010 2645 1425 2035 2019.97 0.12 0 420 2058 2046 2038 2026 2018 2045 2025 6 610 100 1420 5 1 5605000 114 -61.36 1.41 12 1.09 -33.00 1439.00 4830 20240305 -58.07 2010 20241115 0.75 4830 -58.07 20240305 2010 0.75 20241115 4830 -58.07 20240305 2010 0.75 20241115 0.00 N 469900 100 5 억 6457 N N 0 N 00 N