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
473950/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
20241118,161235,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,38401590,18946,70.13,2040,2040,2020,2650,1430,2040,2026.90,0.00,0,435,2060,2050,2035,2025,2010,2042,2017,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.43,-18.00,1618.00,3375,20240725,-39.70,2020,20241118,0.74,3375,-39.70,20240725,2020,0.74,20241118,3375,-39.70,20240725,2020,0.74,20241118,0.00,N,473950,100,4 억,,27,N,N,0,N,00,N
20241118,151251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,38259140,18876,69.87,2040,2040,2020,2650,1430,2040,2026.87,0.00,0,435,2060,2050,2035,2025,2010,2042,2017,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.43,-18.00,1618.00,3375,20240725,-39.70,2020,20241118,0.74,3375,-39.70,20240725,2020,0.74,20241118,3375,-39.70,20240725,2020,0.74,20241118,0.00,N,473950,100,4 억,,27,N,N,0,N,00,N
20241118,141256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,38096340,18796,69.58,2040,2040,2020,2650,1430,2040,2026.83,0.00,0,435,2060,2050,2035,2025,2010,2042,2017,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.43,-18.00,1618.00,3375,20240725,-39.70,2020,20241118,0.74,3375,-39.70,20240725,2020,0.74,20241118,3375,-39.70,20240725,2020,0.74,20241118,0.00,N,473950,100,4 억,,27,N,N,0,N,00,N
20241118,131240,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-10,5,-0.49,38082095,18789,69.55,2040,2040,2020,2650,1430,2040,2026.83,0.00,0,435,2060,2050,2035,2025,2010,2042,2017,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.43,-18.00,1618.00,3375,20240725,-39.85,2020,20241118,0.50,3375,-39.85,20240725,2020,0.50,20241118,3375,-39.85,20240725,2020,0.50,20241118,0.00,N,473950,100,4 억,,27,N,N,0,N,00,N
20241118,121250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,0,3,0.00,38067885,18782,69.53,2040,2040,2020,2650,1430,2040,2026.83,0.00,0,435,2060,2050,2035,2025,2010,2042,2017,4,610,100,1420,5,1,4420000,90,-113.33,1.26,12,0.42,-18.00,1618.00,3375,20240725,-39.56,2020,20241118,0.99,3375,-39.56,20240725,2020,0.99,20241118,3375,-39.56,20240725,2020,0.99,20241118,0.00,N,473950,100,4 억,,27,N,N,0,N,00,N
20241118,111248,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-10,5,-0.49,36854000,18183,67.31,2040,2040,2020,2650,1430,2040,2026.84,0.00,0,435,2060,2050,2035,2025,2010,2042,2017,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.41,-18.00,1618.00,3375,20240725,-39.85,2020,20241118,0.50,3375,-39.85,20240725,2020,0.50,20241118,3375,-39.85,20240725,2020,0.50,20241118,0.00,N,473950,100,4 억,,27,N,N,0,N,00,N
20241118,101236,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-10,5,-0.49,36770770,18142,67.16,2040,2040,2020,2650,1430,2040,2026.83,0.00,0,462,2060,2050,2035,2025,2010,2042,2017,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.41,-18.00,1618.00,3375,20240725,-39.85,2020,20241118,0.50,3375,-39.85,20240725,2020,0.50,20241118,3375,-39.85,20240725,2020,0.50,20241118,0.00,N,473950,100,4 억,,27,N,N,0,N,00,N
20241118,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,99960,49,0.18,2040,2040,2040,2650,1430,2040,2040.00,0.00,0,0,2060,2050,2035,2025,2010,2042,2017,4,610,100,1420,5,1,4420000,90,-113.33,1.26,12,0.00,-18.00,1618.00,3375,20240725,-39.56,2020,20241115,0.99,3375,-39.56,20240725,2020,0.99,20241115,3375,-39.56,20240725,2020,0.99,20241115,0.00,N,473950,100,4 억,,27,N,N,0,N,00,N
20241115,161327,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,10,2,0.49,54621390,27014,52.47,2045,2045,2020,2635,1425,2030,2021.97,0.00,0,-11,2050,2040,2035,2025,2020,2037,2022,4,605,100,1420,5,1,4420000,90,-113.33,1.26,12,0.61,-18.00,1618.00,3375,20240725,-39.56,2020,20241115,0.99,3375,-39.56,20240725,2020,0.99,20241115,3375,-39.56,20240725,2020,0.99,20241115,0.00,N,473950,100,4 억,,38,N,N,0,N,00,N
20241115,151402,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,10,2,0.49,54311310,26862,52.18,2045,2045,2020,2635,1425,2030,2021.86,0.00,0,-3,2050,2040,2035,2025,2020,2037,2022,4,605,100,1420,5,1,4420000,90,-113.33,1.26,12,0.61,-18.00,1618.00,3375,20240725,-39.56,2020,20241115,0.99,3375,-39.56,20240725,2020,0.99,20241115,3375,-39.56,20240725,2020,0.99,20241115,0.00,N,473950,100,4 억,,38,N,N,0,N,00,N
20241115,141345,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,10,2,0.49,54301110,26857,52.17,2045,2045,2020,2635,1425,2030,2021.86,0.00,0,-3,2050,2040,2035,2025,2020,2037,2022,4,605,100,1420,5,1,4420000,90,-113.33,1.26,12,0.61,-18.00,1618.00,3375,20240725,-39.56,2020,20241115,0.99,3375,-39.56,20240725,2020,0.99,20241115,3375,-39.56,20240725,2020,0.99,20241115,0.00,N,473950,100,4 억,,38,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 161235 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 -5 5 -0.25 38401590 18946 70.13 2040 2040 2020 2650 1430 2040 2026.90 0.00 0 435 2060 2050 2035 2025 2010 2042 2017 4 610 100 1420 5 1 4420000 90 -113.06 1.26 12 0.43 -18.00 1618.00 3375 20240725 -39.70 2020 20241118 0.74 3375 -39.70 20240725 2020 0.74 20241118 3375 -39.70 20240725 2020 0.74 20241118 0.00 N 473950 100 4 억 27 N N 0 N 00 N
3 20241118 151251 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 -5 5 -0.25 38259140 18876 69.87 2040 2040 2020 2650 1430 2040 2026.87 0.00 0 435 2060 2050 2035 2025 2010 2042 2017 4 610 100 1420 5 1 4420000 90 -113.06 1.26 12 0.43 -18.00 1618.00 3375 20240725 -39.70 2020 20241118 0.74 3375 -39.70 20240725 2020 0.74 20241118 3375 -39.70 20240725 2020 0.74 20241118 0.00 N 473950 100 4 억 27 N N 0 N 00 N
4 20241118 141256 57 100.00 KOSDAQ 신저가 금융 N N N N N 2035 -5 5 -0.25 38096340 18796 69.58 2040 2040 2020 2650 1430 2040 2026.83 0.00 0 435 2060 2050 2035 2025 2010 2042 2017 4 610 100 1420 5 1 4420000 90 -113.06 1.26 12 0.43 -18.00 1618.00 3375 20240725 -39.70 2020 20241118 0.74 3375 -39.70 20240725 2020 0.74 20241118 3375 -39.70 20240725 2020 0.74 20241118 0.00 N 473950 100 4 억 27 N N 0 N 00 N
5 20241118 131240 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -10 5 -0.49 38082095 18789 69.55 2040 2040 2020 2650 1430 2040 2026.83 0.00 0 435 2060 2050 2035 2025 2010 2042 2017 4 610 100 1420 5 1 4420000 90 -112.78 1.25 12 0.43 -18.00 1618.00 3375 20240725 -39.85 2020 20241118 0.50 3375 -39.85 20240725 2020 0.50 20241118 3375 -39.85 20240725 2020 0.50 20241118 0.00 N 473950 100 4 억 27 N N 0 N 00 N
6 20241118 121250 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 0 3 0.00 38067885 18782 69.53 2040 2040 2020 2650 1430 2040 2026.83 0.00 0 435 2060 2050 2035 2025 2010 2042 2017 4 610 100 1420 5 1 4420000 90 -113.33 1.26 12 0.42 -18.00 1618.00 3375 20240725 -39.56 2020 20241118 0.99 3375 -39.56 20240725 2020 0.99 20241118 3375 -39.56 20240725 2020 0.99 20241118 0.00 N 473950 100 4 억 27 N N 0 N 00 N
7 20241118 111248 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -10 5 -0.49 36854000 18183 67.31 2040 2040 2020 2650 1430 2040 2026.84 0.00 0 435 2060 2050 2035 2025 2010 2042 2017 4 610 100 1420 5 1 4420000 90 -112.78 1.25 12 0.41 -18.00 1618.00 3375 20240725 -39.85 2020 20241118 0.50 3375 -39.85 20240725 2020 0.50 20241118 3375 -39.85 20240725 2020 0.50 20241118 0.00 N 473950 100 4 억 27 N N 0 N 00 N
8 20241118 101236 57 100.00 KOSDAQ 신저가 금융 N N N N N 2030 -10 5 -0.49 36770770 18142 67.16 2040 2040 2020 2650 1430 2040 2026.83 0.00 0 462 2060 2050 2035 2025 2010 2042 2017 4 610 100 1420 5 1 4420000 90 -112.78 1.25 12 0.41 -18.00 1618.00 3375 20240725 -39.85 2020 20241118 0.50 3375 -39.85 20240725 2020 0.50 20241118 3375 -39.85 20240725 2020 0.50 20241118 0.00 N 473950 100 4 억 27 N N 0 N 00 N
9 20241118 091234 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 99960 49 0.18 2040 2040 2040 2650 1430 2040 2040.00 0.00 0 0 2060 2050 2035 2025 2010 2042 2017 4 610 100 1420 5 1 4420000 90 -113.33 1.26 12 0.00 -18.00 1618.00 3375 20240725 -39.56 2020 20241115 0.99 3375 -39.56 20240725 2020 0.99 20241115 3375 -39.56 20240725 2020 0.99 20241115 0.00 N 473950 100 4 억 27 N N 0 N 00 N
10 20241115 161327 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 10 2 0.49 54621390 27014 52.47 2045 2045 2020 2635 1425 2030 2021.97 0.00 0 -11 2050 2040 2035 2025 2020 2037 2022 4 605 100 1420 5 1 4420000 90 -113.33 1.26 12 0.61 -18.00 1618.00 3375 20240725 -39.56 2020 20241115 0.99 3375 -39.56 20240725 2020 0.99 20241115 3375 -39.56 20240725 2020 0.99 20241115 0.00 N 473950 100 4 억 38 N N 0 N 00 N
11 20241115 151402 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 10 2 0.49 54311310 26862 52.18 2045 2045 2020 2635 1425 2030 2021.86 0.00 0 -3 2050 2040 2035 2025 2020 2037 2022 4 605 100 1420 5 1 4420000 90 -113.33 1.26 12 0.61 -18.00 1618.00 3375 20240725 -39.56 2020 20241115 0.99 3375 -39.56 20240725 2020 0.99 20241115 3375 -39.56 20240725 2020 0.99 20241115 0.00 N 473950 100 4 억 38 N N 0 N 00 N
12 20241115 141345 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 10 2 0.49 54301110 26857 52.17 2045 2045 2020 2635 1425 2030 2021.86 0.00 0 -3 2050 2040 2035 2025 2020 2037 2022 4 605 100 1420 5 1 4420000 90 -113.33 1.26 12 0.61 -18.00 1618.00 3375 20240725 -39.56 2020 20241115 0.99 3375 -39.56 20240725 2020 0.99 20241115 3375 -39.56 20240725 2020 0.99 20241115 0.00 N 473950 100 4 억 38 N N 0 N 00 N