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
474660/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
20241118,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,48072965,23332,28.27,2065,2120,2050,2655,1435,2045,2060.39,0.90,0,14081,2085,2065,2045,2025,2005,2055,2015,6,610,100,1430,5,1,5520000,114,2060.00,1.33,12,0.42,1.00,1549.00,5300,20240415,-61.13,2025,20241115,1.73,5300,-61.13,20240415,2025,1.73,20241115,5300,-61.13,20240415,2025,1.73,20241115,0.05,N,474660,100,5 억,,49949,N,N,0,N,00,N
20241118,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,47450845,23030,27.91,2065,2120,2050,2655,1435,2045,2060.39,0.90,0,13807,2085,2065,2045,2025,2005,2055,2015,6,610,100,1430,5,1,5520000,114,2060.00,1.33,12,0.42,1.00,1549.00,5300,20240415,-61.13,2025,20241115,1.73,5300,-61.13,20240415,2025,1.73,20241115,5300,-61.13,20240415,2025,1.73,20241115,0.05,N,474660,100,5 억,,49949,N,N,0,N,00,N
20241118,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,41638025,20205,24.48,2065,2120,2050,2655,1435,2045,2060.78,0.90,0,11074,2085,2065,2045,2025,2005,2055,2015,6,610,100,1430,5,1,5520000,113,2055.00,1.33,12,0.37,1.00,1549.00,5300,20240415,-61.23,2025,20241115,1.48,5300,-61.23,20240415,2025,1.48,20241115,5300,-61.23,20240415,2025,1.48,20241115,0.05,N,474660,100,5 억,,49949,N,N,0,N,00,N
20241118,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,36041975,17488,21.19,2065,2120,2050,2655,1435,2045,2060.95,0.90,0,8460,2085,2065,2045,2025,2005,2055,2015,6,610,100,1430,5,1,5520000,114,2060.00,1.33,12,0.32,1.00,1549.00,5300,20240415,-61.13,2025,20241115,1.73,5300,-61.13,20240415,2025,1.73,20241115,5300,-61.13,20240415,2025,1.73,20241115,0.05,N,474660,100,5 억,,49949,N,N,0,N,00,N
20241118,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,30865395,14975,18.15,2065,2120,2055,2655,1435,2045,2061.13,0.90,0,6052,2085,2065,2045,2025,2005,2055,2015,6,610,100,1430,5,1,5520000,114,2060.00,1.33,12,0.27,1.00,1549.00,5300,20240415,-61.13,2025,20241115,1.73,5300,-61.13,20240415,2025,1.73,20241115,5300,-61.13,20240415,2025,1.73,20241115,0.05,N,474660,100,5 억,,49949,N,N,0,N,00,N
20241118,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,20930500,10152,12.30,2065,2120,2055,2655,1435,2045,2061.71,0.90,0,3394,2085,2065,2045,2025,2005,2055,2015,6,610,100,1430,5,1,5520000,114,2060.00,1.33,12,0.18,1.00,1549.00,5300,20240415,-61.13,2025,20241115,1.73,5300,-61.13,20240415,2025,1.73,20241115,5300,-61.13,20240415,2025,1.73,20241115,0.05,N,474660,100,5 억,,49949,N,N,0,N,00,N
20241118,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,35,2,1.71,4468615,2162,2.62,2065,2120,2060,2655,1435,2045,2066.89,0.90,0,460,2085,2065,2045,2025,2005,2055,2015,6,610,100,1430,5,1,5520000,115,2080.00,1.34,12,0.04,1.00,1549.00,5300,20240415,-60.75,2025,20241115,2.72,5300,-60.75,20240415,2025,2.72,20241115,5300,-60.75,20240415,2025,2.72,20241115,0.05,N,474660,100,5 억,,49949,N,N,0,N,00,N
20241118,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,2450300,1185,1.44,2065,2120,2060,2655,1435,2045,2067.76,0.90,0,0,2085,2065,2045,2025,2005,2055,2015,6,610,100,1430,5,1,5520000,114,2060.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.13,2025,20241115,1.73,5300,-61.13,20240415,2025,1.73,20241115,5300,-61.13,20240415,2025,1.73,20241115,0.05,N,474660,100,5 억,,49949,N,N,0,N,00,N
20241115,161328,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,168357565,82524,268.82,2065,2065,2025,2680,1450,2065,2040.10,0.90,0,246,2095,2080,2070,2055,2045,2075,2050,6,615,100,1440,5,1,5520000,113,2045.00,1.32,12,1.50,1.00,1549.00,5300,20240415,-61.42,2025,20241115,0.99,5300,-61.42,20240415,2025,0.99,20241115,5300,-61.42,20240415,2025,0.99,20241115,0.05,N,474660,100,5 억,,49453,N,N,0,N,00,N
20241115,151403,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,-15,5,-0.73,167355515,82034,267.22,2065,2065,2025,2680,1450,2065,2040.08,0.90,0,721,2095,2080,2070,2055,2045,2075,2050,6,615,100,1440,5,1,5520000,113,2050.00,1.32,12,1.49,1.00,1549.00,5300,20240415,-61.32,2025,20241115,1.23,5300,-61.32,20240415,2025,1.23,20241115,5300,-61.32,20240415,2025,1.23,20241115,0.05,N,474660,100,5 억,,49453,N,N,0,N,00,N
20241115,141346,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,166626920,81678,266.06,2065,2065,2025,2680,1450,2065,2040.05,0.90,0,721,2095,2080,2070,2055,2045,2075,2050,6,615,100,1440,5,1,5520000,113,2045.00,1.32,12,1.48,1.00,1549.00,5300,20240415,-61.42,2025,20241115,0.99,5300,-61.42,20240415,2025,0.99,20241115,5300,-61.42,20240415,2025,0.99,20241115,0.05,N,474660,100,5 억,,49453,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 161236 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 48072965 23332 28.27 2065 2120 2050 2655 1435 2045 2060.39 0.90 0 14081 2085 2065 2045 2025 2005 2055 2015 6 610 100 1430 5 1 5520000 114 2060.00 1.33 12 0.42 1.00 1549.00 5300 20240415 -61.13 2025 20241115 1.73 5300 -61.13 20240415 2025 1.73 20241115 5300 -61.13 20240415 2025 1.73 20241115 0.05 N 474660 100 5 억 49949 N N 0 N 00 N
3 20241118 151252 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 47450845 23030 27.91 2065 2120 2050 2655 1435 2045 2060.39 0.90 0 13807 2085 2065 2045 2025 2005 2055 2015 6 610 100 1430 5 1 5520000 114 2060.00 1.33 12 0.42 1.00 1549.00 5300 20240415 -61.13 2025 20241115 1.73 5300 -61.13 20240415 2025 1.73 20241115 5300 -61.13 20240415 2025 1.73 20241115 0.05 N 474660 100 5 억 49949 N N 0 N 00 N
4 20241118 141257 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 41638025 20205 24.48 2065 2120 2050 2655 1435 2045 2060.78 0.90 0 11074 2085 2065 2045 2025 2005 2055 2015 6 610 100 1430 5 1 5520000 113 2055.00 1.33 12 0.37 1.00 1549.00 5300 20240415 -61.23 2025 20241115 1.48 5300 -61.23 20240415 2025 1.48 20241115 5300 -61.23 20240415 2025 1.48 20241115 0.05 N 474660 100 5 억 49949 N N 0 N 00 N
5 20241118 131241 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 36041975 17488 21.19 2065 2120 2050 2655 1435 2045 2060.95 0.90 0 8460 2085 2065 2045 2025 2005 2055 2015 6 610 100 1430 5 1 5520000 114 2060.00 1.33 12 0.32 1.00 1549.00 5300 20240415 -61.13 2025 20241115 1.73 5300 -61.13 20240415 2025 1.73 20241115 5300 -61.13 20240415 2025 1.73 20241115 0.05 N 474660 100 5 억 49949 N N 0 N 00 N
6 20241118 121251 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 30865395 14975 18.15 2065 2120 2055 2655 1435 2045 2061.13 0.90 0 6052 2085 2065 2045 2025 2005 2055 2015 6 610 100 1430 5 1 5520000 114 2060.00 1.33 12 0.27 1.00 1549.00 5300 20240415 -61.13 2025 20241115 1.73 5300 -61.13 20240415 2025 1.73 20241115 5300 -61.13 20240415 2025 1.73 20241115 0.05 N 474660 100 5 억 49949 N N 0 N 00 N
7 20241118 111249 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 20930500 10152 12.30 2065 2120 2055 2655 1435 2045 2061.71 0.90 0 3394 2085 2065 2045 2025 2005 2055 2015 6 610 100 1430 5 1 5520000 114 2060.00 1.33 12 0.18 1.00 1549.00 5300 20240415 -61.13 2025 20241115 1.73 5300 -61.13 20240415 2025 1.73 20241115 5300 -61.13 20240415 2025 1.73 20241115 0.05 N 474660 100 5 억 49949 N N 0 N 00 N
8 20241118 101237 57 100.00 KOSDAQ 금융 N N N N N 2080 35 2 1.71 4468615 2162 2.62 2065 2120 2060 2655 1435 2045 2066.89 0.90 0 460 2085 2065 2045 2025 2005 2055 2015 6 610 100 1430 5 1 5520000 115 2080.00 1.34 12 0.04 1.00 1549.00 5300 20240415 -60.75 2025 20241115 2.72 5300 -60.75 20240415 2025 2.72 20241115 5300 -60.75 20240415 2025 2.72 20241115 0.05 N 474660 100 5 억 49949 N N 0 N 00 N
9 20241118 091235 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 2450300 1185 1.44 2065 2120 2060 2655 1435 2045 2067.76 0.90 0 0 2085 2065 2045 2025 2005 2055 2015 6 610 100 1430 5 1 5520000 114 2060.00 1.33 12 0.02 1.00 1549.00 5300 20240415 -61.13 2025 20241115 1.73 5300 -61.13 20240415 2025 1.73 20241115 5300 -61.13 20240415 2025 1.73 20241115 0.05 N 474660 100 5 억 49949 N N 0 N 00 N
10 20241115 161328 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 -20 5 -0.97 168357565 82524 268.82 2065 2065 2025 2680 1450 2065 2040.10 0.90 0 246 2095 2080 2070 2055 2045 2075 2050 6 615 100 1440 5 1 5520000 113 2045.00 1.32 12 1.50 1.00 1549.00 5300 20240415 -61.42 2025 20241115 0.99 5300 -61.42 20240415 2025 0.99 20241115 5300 -61.42 20240415 2025 0.99 20241115 0.05 N 474660 100 5 억 49453 N N 0 N 00 N
11 20241115 151403 57 100.00 KOSDAQ 신저가 금융 N N N N N 2050 -15 5 -0.73 167355515 82034 267.22 2065 2065 2025 2680 1450 2065 2040.08 0.90 0 721 2095 2080 2070 2055 2045 2075 2050 6 615 100 1440 5 1 5520000 113 2050.00 1.32 12 1.49 1.00 1549.00 5300 20240415 -61.32 2025 20241115 1.23 5300 -61.32 20240415 2025 1.23 20241115 5300 -61.32 20240415 2025 1.23 20241115 0.05 N 474660 100 5 억 49453 N N 0 N 00 N
12 20241115 141346 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 -20 5 -0.97 166626920 81678 266.06 2065 2065 2025 2680 1450 2065 2040.05 0.90 0 721 2095 2080 2070 2055 2045 2075 2050 6 615 100 1440 5 1 5520000 113 2045.00 1.32 12 1.48 1.00 1549.00 5300 20240415 -61.42 2025 20241115 0.99 5300 -61.42 20240415 2025 0.99 20241115 5300 -61.42 20240415 2025 0.99 20241115 0.05 N 474660 100 5 억 49453 N N 0 N 00 N