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
474490/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,2000,-15,5,-0.74,57528715,28761,163.80,2005,2005,1965,2615,1415,2015,2000.23,0.07,0,-48,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5510000,110,-166.67,1.12,12,0.52,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3749,N,N,0,N,00,N
20241118,151251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,57166715,28580,162.77,2005,2005,1965,2615,1415,2015,2000.23,0.07,0,-48,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5510000,110,-166.67,1.12,12,0.52,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3749,N,N,0,N,00,N
20241118,141257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,57166715,28580,162.77,2005,2005,1965,2615,1415,2015,2000.23,0.07,0,-48,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5510000,110,-166.67,1.12,12,0.52,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3749,N,N,0,N,00,N
20241118,131241,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,57166715,28580,162.77,2005,2005,1965,2615,1415,2015,2000.23,0.07,0,-48,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5510000,110,-166.67,1.12,12,0.52,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3749,N,N,0,N,00,N
20241118,121250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,57062715,28528,162.47,2005,2005,1965,2615,1415,2015,2000.24,0.07,0,-48,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5510000,110,-166.67,1.12,12,0.52,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3749,N,N,0,N,00,N
20241118,111249,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,55858717,27926,159.04,2005,2005,1965,2615,1415,2015,2000.24,0.07,0,-98,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5510000,110,-166.67,1.12,12,0.51,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3749,N,N,0,N,00,N
20241118,101237,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,55512717,27753,158.06,2005,2005,1965,2615,1415,2015,2000.24,0.07,0,-98,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5510000,110,-166.67,1.12,12,0.50,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3749,N,N,0,N,00,N
20241118,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.07,0,0,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5510000,111,-167.92,1.13,12,0.00,-12.00,1785.00,3300,20240502,-38.94,2000,20240502,0.75,3300,-38.94,20240502,2000,0.75,20240502,3300,-38.94,20240502,2000,0.75,20240502,0.00,N,474490,100,5 억,,3749,N,N,0,N,00,N
20241115,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,35338660,17559,729.50,2020,2020,2005,2610,1410,2010,2012.57,0.07,0,-106,2033,2021,2013,2001,1993,2017,1997,6,600,100,1400,5,1,5510000,111,-167.92,1.13,12,0.32,-12.00,1785.00,3300,20240502,-38.94,2000,20240502,0.75,3300,-38.94,20240502,2000,0.75,20240502,3300,-38.94,20240502,2000,0.75,20240502,0.00,N,474490,100,5 억,,3855,N,N,0,N,00,N
20241115,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,35231865,17506,727.30,2020,2020,2005,2610,1410,2010,2012.56,0.07,0,-106,2033,2021,2013,2001,1993,2017,1997,6,600,100,1400,5,1,5510000,111,-168.33,1.13,12,0.32,-12.00,1785.00,3300,20240502,-38.79,2000,20240502,1.00,3300,-38.79,20240502,2000,1.00,20240502,3300,-38.79,20240502,2000,1.00,20240502,0.00,N,474490,100,5 억,,3855,N,N,0,N,00,N
20241115,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,31726800,15768,655.09,2020,2020,2005,2610,1410,2010,2012.10,0.07,0,-106,2033,2021,2013,2001,1993,2017,1997,6,600,100,1400,5,1,5510000,111,-167.92,1.13,12,0.29,-12.00,1785.00,3300,20240502,-38.94,2000,20240502,0.75,3300,-38.94,20240502,2000,0.75,20240502,3300,-38.94,20240502,2000,0.75,20240502,0.00,N,474490,100,5 억,,3855,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 2000 -15 5 -0.74 57528715 28761 163.80 2005 2005 1965 2615 1415 2015 2000.23 0.07 0 -48 2028 2021 2013 2006 1998 2017 2002 6 600 100 1410 5 1 5510000 110 -166.67 1.12 12 0.52 -12.00 1785.00 3300 20240502 -39.39 1965 20241118 1.78 3300 -39.39 20240502 1965 1.78 20241118 3300 -39.39 20240502 1965 1.78 20241118 0.00 N 474490 100 5 억 3749 N N 0 N 00 N
3 20241118 151251 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -15 5 -0.74 57166715 28580 162.77 2005 2005 1965 2615 1415 2015 2000.23 0.07 0 -48 2028 2021 2013 2006 1998 2017 2002 6 600 100 1410 5 1 5510000 110 -166.67 1.12 12 0.52 -12.00 1785.00 3300 20240502 -39.39 1965 20241118 1.78 3300 -39.39 20240502 1965 1.78 20241118 3300 -39.39 20240502 1965 1.78 20241118 0.00 N 474490 100 5 억 3749 N N 0 N 00 N
4 20241118 141257 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -15 5 -0.74 57166715 28580 162.77 2005 2005 1965 2615 1415 2015 2000.23 0.07 0 -48 2028 2021 2013 2006 1998 2017 2002 6 600 100 1410 5 1 5510000 110 -166.67 1.12 12 0.52 -12.00 1785.00 3300 20240502 -39.39 1965 20241118 1.78 3300 -39.39 20240502 1965 1.78 20241118 3300 -39.39 20240502 1965 1.78 20241118 0.00 N 474490 100 5 억 3749 N N 0 N 00 N
5 20241118 131241 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -15 5 -0.74 57166715 28580 162.77 2005 2005 1965 2615 1415 2015 2000.23 0.07 0 -48 2028 2021 2013 2006 1998 2017 2002 6 600 100 1410 5 1 5510000 110 -166.67 1.12 12 0.52 -12.00 1785.00 3300 20240502 -39.39 1965 20241118 1.78 3300 -39.39 20240502 1965 1.78 20241118 3300 -39.39 20240502 1965 1.78 20241118 0.00 N 474490 100 5 억 3749 N N 0 N 00 N
6 20241118 121250 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -15 5 -0.74 57062715 28528 162.47 2005 2005 1965 2615 1415 2015 2000.24 0.07 0 -48 2028 2021 2013 2006 1998 2017 2002 6 600 100 1410 5 1 5510000 110 -166.67 1.12 12 0.52 -12.00 1785.00 3300 20240502 -39.39 1965 20241118 1.78 3300 -39.39 20240502 1965 1.78 20241118 3300 -39.39 20240502 1965 1.78 20241118 0.00 N 474490 100 5 억 3749 N N 0 N 00 N
7 20241118 111249 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -15 5 -0.74 55858717 27926 159.04 2005 2005 1965 2615 1415 2015 2000.24 0.07 0 -98 2028 2021 2013 2006 1998 2017 2002 6 600 100 1410 5 1 5510000 110 -166.67 1.12 12 0.51 -12.00 1785.00 3300 20240502 -39.39 1965 20241118 1.78 3300 -39.39 20240502 1965 1.78 20241118 3300 -39.39 20240502 1965 1.78 20241118 0.00 N 474490 100 5 억 3749 N N 0 N 00 N
8 20241118 101237 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -15 5 -0.74 55512717 27753 158.06 2005 2005 1965 2615 1415 2015 2000.24 0.07 0 -98 2028 2021 2013 2006 1998 2017 2002 6 600 100 1410 5 1 5510000 110 -166.67 1.12 12 0.50 -12.00 1785.00 3300 20240502 -39.39 1965 20241118 1.78 3300 -39.39 20240502 1965 1.78 20241118 3300 -39.39 20240502 1965 1.78 20241118 0.00 N 474490 100 5 억 3749 N N 0 N 00 N
9 20241118 091235 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.07 0 0 2028 2021 2013 2006 1998 2017 2002 6 600 100 1410 5 1 5510000 111 -167.92 1.13 12 0.00 -12.00 1785.00 3300 20240502 -38.94 2000 20240502 0.75 3300 -38.94 20240502 2000 0.75 20240502 3300 -38.94 20240502 2000 0.75 20240502 0.00 N 474490 100 5 억 3749 N N 0 N 00 N
10 20241115 161328 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 35338660 17559 729.50 2020 2020 2005 2610 1410 2010 2012.57 0.07 0 -106 2033 2021 2013 2001 1993 2017 1997 6 600 100 1400 5 1 5510000 111 -167.92 1.13 12 0.32 -12.00 1785.00 3300 20240502 -38.94 2000 20240502 0.75 3300 -38.94 20240502 2000 0.75 20240502 3300 -38.94 20240502 2000 0.75 20240502 0.00 N 474490 100 5 억 3855 N N 0 N 00 N
11 20241115 151402 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 35231865 17506 727.30 2020 2020 2005 2610 1410 2010 2012.56 0.07 0 -106 2033 2021 2013 2001 1993 2017 1997 6 600 100 1400 5 1 5510000 111 -168.33 1.13 12 0.32 -12.00 1785.00 3300 20240502 -38.79 2000 20240502 1.00 3300 -38.79 20240502 2000 1.00 20240502 3300 -38.79 20240502 2000 1.00 20240502 0.00 N 474490 100 5 억 3855 N N 0 N 00 N
12 20241115 141346 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 31726800 15768 655.09 2020 2020 2005 2610 1410 2010 2012.10 0.07 0 -106 2033 2021 2013 2001 1993 2017 1997 6 600 100 1400 5 1 5510000 111 -167.92 1.13 12 0.29 -12.00 1785.00 3300 20240502 -38.94 2000 20240502 0.75 3300 -38.94 20240502 2000 0.75 20240502 3300 -38.94 20240502 2000 0.75 20240502 0.00 N 474490 100 5 억 3855 N N 0 N 00 N