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
473050/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
20241118,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,7,2,0.35,13249890,6641,11.95,1998,1998,1989,2580,1392,1988,1995.16,0.09,0,139,2009,1998,1989,1978,1969,1994,1974,7,592,100,1390,1,1,7010000,140,-71.25,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6601,N,N,0,N,00,N
20241118,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,7,2,0.35,13116225,6574,11.83,1998,1998,1989,2580,1392,1988,1995.17,0.09,0,139,2009,1998,1989,1978,1969,1994,1974,7,592,100,1390,1,1,7010000,140,-71.25,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6601,N,N,0,N,00,N
20241118,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,7,2,0.35,13116225,6574,11.83,1998,1998,1989,2580,1392,1988,1995.17,0.09,0,139,2009,1998,1989,1978,1969,1994,1974,7,592,100,1390,1,1,7010000,140,-71.25,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6601,N,N,0,N,00,N
20241118,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,7,2,0.35,12517725,6274,11.29,1998,1998,1989,2580,1392,1988,1995.17,0.09,0,139,2009,1998,1989,1978,1969,1994,1974,7,592,100,1390,1,1,7010000,140,-71.25,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6601,N,N,0,N,00,N
20241118,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,7,2,0.35,11619975,5824,10.48,1998,1998,1989,2580,1392,1988,1995.19,0.09,0,139,2009,1998,1989,1978,1969,1994,1974,7,592,100,1390,1,1,7010000,140,-71.25,1.29,12,0.08,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6601,N,N,0,N,00,N
20241118,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,7,2,0.35,11619975,5824,10.48,1998,1998,1989,2580,1392,1988,1995.19,0.09,0,139,2009,1998,1989,1978,1969,1994,1974,7,592,100,1390,1,1,7010000,140,-71.25,1.29,12,0.08,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6601,N,N,0,N,00,N
20241118,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,7,2,0.35,11619975,5824,10.48,1998,1998,1989,2580,1392,1988,1995.19,0.09,0,139,2009,1998,1989,1978,1969,1994,1974,7,592,100,1390,1,1,7010000,140,-71.25,1.29,12,0.08,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6601,N,N,0,N,00,N
20241118,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,10,2,0.50,1008990,505,0.91,1998,1998,1998,2580,1392,1988,1998.00,0.09,0,5,2009,1998,1989,1978,1969,1994,1974,7,592,100,1390,1,1,7010000,140,-71.36,1.29,12,0.01,-28.00,1543.00,3480,20240229,-42.59,1980,20241115,0.91,3480,-42.59,20240229,1980,0.91,20241115,3480,-42.59,20240229,1980,0.91,20241115,0.00,N,473050,100,7 억,,6601,N,N,0,N,00,N
20241115,161327,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1988,0,3,0.00,110067622,55550,173.74,2000,2000,1980,2580,1392,1988,1981.42,0.08,0,861,2006,1997,1991,1982,1976,1994,1979,7,592,100,1390,1,1,7010000,139,-71.00,1.29,12,0.79,-28.00,1543.00,3480,20240229,-42.87,1980,20241115,0.40,3480,-42.87,20240229,1980,0.40,20241115,3480,-42.87,20240229,1980,0.40,20241115,0.00,N,473050,100,7 억,,5745,N,N,0,N,00,N
20241115,151401,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1988,0,3,0.00,109159076,55093,172.31,2000,2000,1980,2580,1392,1988,1981.36,0.08,0,863,2006,1997,1991,1982,1976,1994,1979,7,592,100,1390,1,1,7010000,139,-71.00,1.29,12,0.79,-28.00,1543.00,3480,20240229,-42.87,1980,20241115,0.40,3480,-42.87,20240229,1980,0.40,20241115,3480,-42.87,20240229,1980,0.40,20241115,0.00,N,473050,100,7 억,,5745,N,N,0,N,00,N
20241115,141344,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1989,1,2,0.05,108737352,54881,171.65,2000,2000,1980,2580,1392,1988,1981.33,0.08,0,863,2006,1997,1991,1982,1976,1994,1979,7,592,100,1390,1,1,7010000,139,-71.04,1.29,12,0.78,-28.00,1543.00,3480,20240229,-42.84,1980,20241115,0.45,3480,-42.84,20240229,1980,0.45,20241115,3480,-42.84,20240229,1980,0.45,20241115,0.00,N,473050,100,7 억,,5745,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 161234 57 100.00 KOSDAQ 금융 N N N N N 1995 7 2 0.35 13249890 6641 11.95 1998 1998 1989 2580 1392 1988 1995.16 0.09 0 139 2009 1998 1989 1978 1969 1994 1974 7 592 100 1390 1 1 7010000 140 -71.25 1.29 12 0.09 -28.00 1543.00 3480 20240229 -42.67 1980 20241115 0.76 3480 -42.67 20240229 1980 0.76 20241115 3480 -42.67 20240229 1980 0.76 20241115 0.00 N 473050 100 7 억 6601 N N 0 N 00 N
3 20241118 151250 57 100.00 KOSDAQ 금융 N N N N N 1995 7 2 0.35 13116225 6574 11.83 1998 1998 1989 2580 1392 1988 1995.17 0.09 0 139 2009 1998 1989 1978 1969 1994 1974 7 592 100 1390 1 1 7010000 140 -71.25 1.29 12 0.09 -28.00 1543.00 3480 20240229 -42.67 1980 20241115 0.76 3480 -42.67 20240229 1980 0.76 20241115 3480 -42.67 20240229 1980 0.76 20241115 0.00 N 473050 100 7 억 6601 N N 0 N 00 N
4 20241118 141255 57 100.00 KOSDAQ 금융 N N N N N 1995 7 2 0.35 13116225 6574 11.83 1998 1998 1989 2580 1392 1988 1995.17 0.09 0 139 2009 1998 1989 1978 1969 1994 1974 7 592 100 1390 1 1 7010000 140 -71.25 1.29 12 0.09 -28.00 1543.00 3480 20240229 -42.67 1980 20241115 0.76 3480 -42.67 20240229 1980 0.76 20241115 3480 -42.67 20240229 1980 0.76 20241115 0.00 N 473050 100 7 억 6601 N N 0 N 00 N
5 20241118 131239 57 100.00 KOSDAQ 금융 N N N N N 1995 7 2 0.35 12517725 6274 11.29 1998 1998 1989 2580 1392 1988 1995.17 0.09 0 139 2009 1998 1989 1978 1969 1994 1974 7 592 100 1390 1 1 7010000 140 -71.25 1.29 12 0.09 -28.00 1543.00 3480 20240229 -42.67 1980 20241115 0.76 3480 -42.67 20240229 1980 0.76 20241115 3480 -42.67 20240229 1980 0.76 20241115 0.00 N 473050 100 7 억 6601 N N 0 N 00 N
6 20241118 121249 57 100.00 KOSDAQ 금융 N N N N N 1995 7 2 0.35 11619975 5824 10.48 1998 1998 1989 2580 1392 1988 1995.19 0.09 0 139 2009 1998 1989 1978 1969 1994 1974 7 592 100 1390 1 1 7010000 140 -71.25 1.29 12 0.08 -28.00 1543.00 3480 20240229 -42.67 1980 20241115 0.76 3480 -42.67 20240229 1980 0.76 20241115 3480 -42.67 20240229 1980 0.76 20241115 0.00 N 473050 100 7 억 6601 N N 0 N 00 N
7 20241118 111248 57 100.00 KOSDAQ 금융 N N N N N 1995 7 2 0.35 11619975 5824 10.48 1998 1998 1989 2580 1392 1988 1995.19 0.09 0 139 2009 1998 1989 1978 1969 1994 1974 7 592 100 1390 1 1 7010000 140 -71.25 1.29 12 0.08 -28.00 1543.00 3480 20240229 -42.67 1980 20241115 0.76 3480 -42.67 20240229 1980 0.76 20241115 3480 -42.67 20240229 1980 0.76 20241115 0.00 N 473050 100 7 억 6601 N N 0 N 00 N
8 20241118 101236 57 100.00 KOSDAQ 금융 N N N N N 1995 7 2 0.35 11619975 5824 10.48 1998 1998 1989 2580 1392 1988 1995.19 0.09 0 139 2009 1998 1989 1978 1969 1994 1974 7 592 100 1390 1 1 7010000 140 -71.25 1.29 12 0.08 -28.00 1543.00 3480 20240229 -42.67 1980 20241115 0.76 3480 -42.67 20240229 1980 0.76 20241115 3480 -42.67 20240229 1980 0.76 20241115 0.00 N 473050 100 7 억 6601 N N 0 N 00 N
9 20241118 091233 57 100.00 KOSDAQ 금융 N N N N N 1998 10 2 0.50 1008990 505 0.91 1998 1998 1998 2580 1392 1988 1998.00 0.09 0 5 2009 1998 1989 1978 1969 1994 1974 7 592 100 1390 1 1 7010000 140 -71.36 1.29 12 0.01 -28.00 1543.00 3480 20240229 -42.59 1980 20241115 0.91 3480 -42.59 20240229 1980 0.91 20241115 3480 -42.59 20240229 1980 0.91 20241115 0.00 N 473050 100 7 억 6601 N N 0 N 00 N
10 20241115 161327 57 100.00 KOSDAQ 신저가 금융 N N N N N 1988 0 3 0.00 110067622 55550 173.74 2000 2000 1980 2580 1392 1988 1981.42 0.08 0 861 2006 1997 1991 1982 1976 1994 1979 7 592 100 1390 1 1 7010000 139 -71.00 1.29 12 0.79 -28.00 1543.00 3480 20240229 -42.87 1980 20241115 0.40 3480 -42.87 20240229 1980 0.40 20241115 3480 -42.87 20240229 1980 0.40 20241115 0.00 N 473050 100 7 억 5745 N N 0 N 00 N
11 20241115 151401 57 100.00 KOSDAQ 신저가 금융 N N N N N 1988 0 3 0.00 109159076 55093 172.31 2000 2000 1980 2580 1392 1988 1981.36 0.08 0 863 2006 1997 1991 1982 1976 1994 1979 7 592 100 1390 1 1 7010000 139 -71.00 1.29 12 0.79 -28.00 1543.00 3480 20240229 -42.87 1980 20241115 0.40 3480 -42.87 20240229 1980 0.40 20241115 3480 -42.87 20240229 1980 0.40 20241115 0.00 N 473050 100 7 억 5745 N N 0 N 00 N
12 20241115 141344 57 100.00 KOSDAQ 신저가 금융 N N N N N 1989 1 2 0.05 108737352 54881 171.65 2000 2000 1980 2580 1392 1988 1981.33 0.08 0 863 2006 1997 1991 1982 1976 1994 1979 7 592 100 1390 1 1 7010000 139 -71.04 1.29 12 0.78 -28.00 1543.00 3480 20240229 -42.84 1980 20241115 0.45 3480 -42.84 20240229 1980 0.45 20241115 3480 -42.84 20240229 1980 0.45 20241115 0.00 N 473050 100 7 억 5745 N N 0 N 00 N