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
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
20241118,161233,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,0,3,0.00,154411290,76129,228.74,2040,2050,2025,2645,1425,2035,2028.28,0.00,0,4199,2081,2057,2046,2022,2011,2052,2017,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,1.83,-129.00,3015.00,5700,20240304,-64.30,2025,20241118,0.49,5700,-64.30,20240304,2025,0.49,20241118,5700,-64.30,20240304,2025,0.49,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N
20241118,151249,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,0,3,0.00,153139230,75504,226.86,2040,2045,2025,2645,1425,2035,2028.23,0.00,0,4326,2081,2057,2046,2022,2011,2052,2017,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,1.82,-129.00,3015.00,5700,20240304,-64.30,2025,20241118,0.49,5700,-64.30,20240304,2025,0.49,20241118,5700,-64.30,20240304,2025,0.49,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N
20241118,141254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,5,2,0.25,151711235,74804,224.76,2040,2045,2025,2645,1425,2035,2028.12,0.00,0,4327,2081,2057,2046,2022,2011,2052,2017,4,610,100,1420,5,1,4155000,85,-15.81,0.68,12,1.80,-129.00,3015.00,5700,20240304,-64.21,2025,20241118,0.74,5700,-64.21,20240304,2025,0.74,20241118,5700,-64.21,20240304,2025,0.74,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N
20241118,131239,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-10,5,-0.49,151709195,74803,224.76,2040,2045,2025,2645,1425,2035,2028.12,0.00,0,4327,2081,2057,2046,2022,2011,2052,2017,4,610,100,1420,5,1,4155000,84,-15.70,0.67,12,1.80,-129.00,3015.00,5700,20240304,-64.47,2025,20241118,0.00,5700,-64.47,20240304,2025,0.00,20241118,5700,-64.47,20240304,2025,0.00,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N
20241118,121248,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,0,3,0.00,89455240,44099,132.50,2040,2040,2025,2645,1425,2035,2028.51,0.00,0,927,2081,2057,2046,2022,2011,2052,2017,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,1.06,-129.00,3015.00,5700,20240304,-64.30,2025,20241118,0.49,5700,-64.30,20240304,2025,0.49,20241118,5700,-64.30,20240304,2025,0.49,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N
20241118,111247,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-10,5,-0.49,86663220,42727,128.38,2040,2040,2025,2645,1425,2035,2028.30,0.00,0,927,2081,2057,2046,2022,2011,2052,2017,4,610,100,1420,5,1,4155000,84,-15.70,0.67,12,1.03,-129.00,3015.00,5700,20240304,-64.47,2025,20241118,0.00,5700,-64.47,20240304,2025,0.00,20241118,5700,-64.47,20240304,2025,0.00,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N
20241118,101235,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2025,-10,5,-0.49,86663220,42727,128.38,2040,2040,2025,2645,1425,2035,2028.30,0.00,0,927,2081,2057,2046,2022,2011,2052,2017,4,610,100,1420,5,1,4155000,84,-15.70,0.67,12,1.03,-129.00,3015.00,5700,20240304,-64.47,2025,20241118,0.00,5700,-64.47,20240304,2025,0.00,20241118,5700,-64.47,20240304,2025,0.00,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N
20241118,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,201960,99,0.30,2040,2040,2040,2645,1425,2035,2040.00,0.00,0,0,2081,2057,2046,2022,2011,2052,2017,4,610,100,1420,5,1,4155000,85,-15.81,0.68,12,0.00,-129.00,3015.00,5700,20240304,-64.21,2035,20241115,0.25,5700,-64.21,20240304,2035,0.25,20241115,5700,-64.21,20240304,2035,0.25,20241115,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N
20241115,161326,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-20,5,-0.97,67969380,33282,327.42,2045,2070,2035,2670,1440,2055,2042.23,0.00,0,-297,2071,2062,2051,2042,2031,2067,2047,4,615,100,1430,5,1,4155000,85,-15.78,0.67,12,0.80,-129.00,3015.00,5700,20240304,-64.30,2035,20241115,0.00,5700,-64.30,20240304,2035,0.00,20241115,5700,-64.30,20240304,2035,0.00,20241115,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N
20241115,151400,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-20,5,-0.97,67080085,32845,323.12,2045,2070,2035,2670,1440,2055,2042.32,0.00,0,133,2071,2062,2051,2042,2031,2067,2047,4,615,100,1430,5,1,4155000,85,-15.78,0.67,12,0.79,-129.00,3015.00,5700,20240304,-64.30,2035,20241115,0.00,5700,-64.30,20240304,2035,0.00,20241115,5700,-64.30,20240304,2035,0.00,20241115,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N
20241115,141343,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-15,5,-0.73,66841350,32728,321.97,2045,2070,2035,2670,1440,2055,2042.33,0.00,0,250,2071,2062,2051,2042,2031,2067,2047,4,615,100,1430,5,1,4155000,85,-15.81,0.68,12,0.79,-129.00,3015.00,5700,20240304,-64.21,2035,20241115,0.25,5700,-64.21,20240304,2035,0.25,20241115,5700,-64.21,20240304,2035,0.25,20241115,0.00,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 20241118 161233 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 0 3 0.00 154411290 76129 228.74 2040 2050 2025 2645 1425 2035 2028.28 0.00 0 4199 2081 2057 2046 2022 2011 2052 2017 4 610 100 1420 5 1 4155000 85 -15.78 0.67 12 1.83 -129.00 3015.00 5700 20240304 -64.30 2025 20241118 0.49 5700 -64.30 20240304 2025 0.49 20241118 5700 -64.30 20240304 2025 0.49 20241118 0.00 N 472230 100 4 억 0 N N 0 N 00 N
3 20241118 151249 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 0 3 0.00 153139230 75504 226.86 2040 2045 2025 2645 1425 2035 2028.23 0.00 0 4326 2081 2057 2046 2022 2011 2052 2017 4 610 100 1420 5 1 4155000 85 -15.78 0.67 12 1.82 -129.00 3015.00 5700 20240304 -64.30 2025 20241118 0.49 5700 -64.30 20240304 2025 0.49 20241118 5700 -64.30 20240304 2025 0.49 20241118 0.00 N 472230 100 4 억 0 N N 0 N 00 N
4 20241118 141254 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 5 2 0.25 151711235 74804 224.76 2040 2045 2025 2645 1425 2035 2028.12 0.00 0 4327 2081 2057 2046 2022 2011 2052 2017 4 610 100 1420 5 1 4155000 85 -15.81 0.68 12 1.80 -129.00 3015.00 5700 20240304 -64.21 2025 20241118 0.74 5700 -64.21 20240304 2025 0.74 20241118 5700 -64.21 20240304 2025 0.74 20241118 0.00 N 472230 100 4 억 0 N N 0 N 00 N
5 20241118 131239 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -10 5 -0.49 151709195 74803 224.76 2040 2045 2025 2645 1425 2035 2028.12 0.00 0 4327 2081 2057 2046 2022 2011 2052 2017 4 610 100 1420 5 1 4155000 84 -15.70 0.67 12 1.80 -129.00 3015.00 5700 20240304 -64.47 2025 20241118 0.00 5700 -64.47 20240304 2025 0.00 20241118 5700 -64.47 20240304 2025 0.00 20241118 0.00 N 472230 100 4 억 0 N N 0 N 00 N
6 20241118 121248 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 0 3 0.00 89455240 44099 132.50 2040 2040 2025 2645 1425 2035 2028.51 0.00 0 927 2081 2057 2046 2022 2011 2052 2017 4 610 100 1420 5 1 4155000 85 -15.78 0.67 12 1.06 -129.00 3015.00 5700 20240304 -64.30 2025 20241118 0.49 5700 -64.30 20240304 2025 0.49 20241118 5700 -64.30 20240304 2025 0.49 20241118 0.00 N 472230 100 4 억 0 N N 0 N 00 N
7 20241118 111247 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -10 5 -0.49 86663220 42727 128.38 2040 2040 2025 2645 1425 2035 2028.30 0.00 0 927 2081 2057 2046 2022 2011 2052 2017 4 610 100 1420 5 1 4155000 84 -15.70 0.67 12 1.03 -129.00 3015.00 5700 20240304 -64.47 2025 20241118 0.00 5700 -64.47 20240304 2025 0.00 20241118 5700 -64.47 20240304 2025 0.00 20241118 0.00 N 472230 100 4 억 0 N N 0 N 00 N
8 20241118 101235 57 100.00 KOSDAQ 신저가 금융 N N N N N 2025 -10 5 -0.49 86663220 42727 128.38 2040 2040 2025 2645 1425 2035 2028.30 0.00 0 927 2081 2057 2046 2022 2011 2052 2017 4 610 100 1420 5 1 4155000 84 -15.70 0.67 12 1.03 -129.00 3015.00 5700 20240304 -64.47 2025 20241118 0.00 5700 -64.47 20240304 2025 0.00 20241118 5700 -64.47 20240304 2025 0.00 20241118 0.00 N 472230 100 4 억 0 N N 0 N 00 N
9 20241118 091233 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 201960 99 0.30 2040 2040 2040 2645 1425 2035 2040.00 0.00 0 0 2081 2057 2046 2022 2011 2052 2017 4 610 100 1420 5 1 4155000 85 -15.81 0.68 12 0.00 -129.00 3015.00 5700 20240304 -64.21 2035 20241115 0.25 5700 -64.21 20240304 2035 0.25 20241115 5700 -64.21 20240304 2035 0.25 20241115 0.00 N 472230 100 4 억 0 N N 0 N 00 N
10 20241115 161326 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 -20 5 -0.97 67969380 33282 327.42 2045 2070 2035 2670 1440 2055 2042.23 0.00 0 -297 2071 2062 2051 2042 2031 2067 2047 4 615 100 1430 5 1 4155000 85 -15.78 0.67 12 0.80 -129.00 3015.00 5700 20240304 -64.30 2035 20241115 0.00 5700 -64.30 20240304 2035 0.00 20241115 5700 -64.30 20240304 2035 0.00 20241115 0.00 N 472230 100 4 억 0 N N 0 N 00 N
11 20241115 151400 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 -20 5 -0.97 67080085 32845 323.12 2045 2070 2035 2670 1440 2055 2042.32 0.00 0 133 2071 2062 2051 2042 2031 2067 2047 4 615 100 1430 5 1 4155000 85 -15.78 0.67 12 0.79 -129.00 3015.00 5700 20240304 -64.30 2035 20241115 0.00 5700 -64.30 20240304 2035 0.00 20241115 5700 -64.30 20240304 2035 0.00 20241115 0.00 N 472230 100 4 억 0 N N 0 N 00 N
12 20241115 141343 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 -15 5 -0.73 66841350 32728 321.97 2045 2070 2035 2670 1440 2055 2042.33 0.00 0 250 2071 2062 2051 2042 2031 2067 2047 4 615 100 1430 5 1 4155000 85 -15.81 0.68 12 0.79 -129.00 3015.00 5700 20240304 -64.21 2035 20241115 0.25 5700 -64.21 20240304 2035 0.25 20241115 5700 -64.21 20240304 2035 0.25 20241115 0.00 N 472230 100 4 억 0 N N 0 N 00 N