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
475240/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,신저가,금융,N,N,N,N, ,N,2115,-35,5,-1.63,26022610,12370,268.16,2130,2140,2100,2795,1505,2150,2103.69,1.71,0,217,2183,2166,2138,2121,2093,2175,2130,3,645,100,1540,5,1,3200000,68,0.00,0.00,12,0.39,0.00,0.00,7030,20240327,-69.91,2100,20241118,0.71,7030,-69.91,20240327,2100,0.71,20241118,7030,-69.91,20240327,2100,0.71,20241118,0.00,N,475240,100,3 억,,54671,N,N,0,N,00,N
20241118,151252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,-10,5,-0.47,25912230,12318,267.03,2130,2140,2100,2795,1505,2150,2103.61,1.71,0,217,2183,2166,2138,2121,2093,2175,2130,3,645,100,1540,5,1,3200000,68,0.00,0.00,12,0.38,0.00,0.00,7030,20240327,-69.56,2100,20241118,1.90,7030,-69.56,20240327,2100,1.90,20241118,7030,-69.56,20240327,2100,1.90,20241118,0.00,N,475240,100,3 억,,54671,N,N,0,N,00,N
20241118,141258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,-10,5,-0.47,25890830,12308,266.81,2130,2140,2100,2795,1505,2150,2103.58,1.71,0,217,2183,2166,2138,2121,2093,2175,2130,3,645,100,1540,5,1,3200000,68,0.00,0.00,12,0.38,0.00,0.00,7030,20240327,-69.56,2100,20241118,1.90,7030,-69.56,20240327,2100,1.90,20241118,7030,-69.56,20240327,2100,1.90,20241118,0.00,N,475240,100,3 억,,54671,N,N,0,N,00,N
20241118,131242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,-10,5,-0.47,25890830,12308,266.81,2130,2140,2100,2795,1505,2150,2103.58,1.71,0,217,2183,2166,2138,2121,2093,2175,2130,3,645,100,1540,5,1,3200000,68,0.00,0.00,12,0.38,0.00,0.00,7030,20240327,-69.56,2100,20241118,1.90,7030,-69.56,20240327,2100,1.90,20241118,7030,-69.56,20240327,2100,1.90,20241118,0.00,N,475240,100,3 억,,54671,N,N,0,N,00,N
20241118,121252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,-10,5,-0.47,25890830,12308,266.81,2130,2140,2100,2795,1505,2150,2103.58,1.71,0,217,2183,2166,2138,2121,2093,2175,2130,3,645,100,1540,5,1,3200000,68,0.00,0.00,12,0.38,0.00,0.00,7030,20240327,-69.56,2100,20241118,1.90,7030,-69.56,20240327,2100,1.90,20241118,7030,-69.56,20240327,2100,1.90,20241118,0.00,N,475240,100,3 억,,54671,N,N,0,N,00,N
20241118,111250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,-25,5,-1.16,25246565,12004,260.22,2130,2130,2100,2795,1505,2150,2103.18,1.71,0,191,2183,2166,2138,2121,2093,2175,2130,3,645,100,1540,5,1,3200000,68,0.00,0.00,12,0.38,0.00,0.00,7030,20240327,-69.77,2100,20241118,1.19,7030,-69.77,20240327,2100,1.19,20241118,7030,-69.77,20240327,2100,1.19,20241118,0.00,N,475240,100,3 억,,54671,N,N,0,N,00,N
20241118,101238,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-50,5,-2.33,23124415,11004,238.54,2130,2130,2100,2795,1505,2150,2101.46,1.71,0,767,2183,2166,2138,2121,2093,2175,2130,3,645,100,1540,5,1,3200000,67,0.00,0.00,12,0.34,0.00,0.00,7030,20240327,-70.13,2100,20241118,0.00,7030,-70.13,20240327,2100,0.00,20241118,7030,-70.13,20240327,2100,0.00,20241118,0.00,N,475240,100,3 억,,54671,N,N,0,N,00,N
20241118,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,1.71,0,0,2183,2166,2138,2121,2093,2175,2130,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.42,2110,20241115,1.90,7030,-69.42,20240327,2110,1.90,20241115,7030,-69.42,20240327,2110,1.90,20241115,0.00,N,475240,100,3 억,,54671,N,N,0,N,00,N
20241115,161329,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2150,-5,5,-0.23,9807515,4613,117.71,2125,2155,2110,2800,1510,2155,2126.06,1.70,0,178,2175,2165,2145,2135,2115,2170,2140,3,645,100,1550,5,1,3200000,69,0.00,0.00,12,0.14,0.00,0.00,7030,20240327,-69.42,2110,20241115,1.90,7030,-69.42,20240327,2110,1.90,20241115,7030,-69.42,20240327,2110,1.90,20241115,0.00,N,475240,100,3 억,,54493,N,N,0,N,00,N
20241115,151404,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2150,-5,5,-0.23,9792465,4606,117.53,2125,2155,2110,2800,1510,2155,2126.02,1.70,0,178,2175,2165,2145,2135,2115,2170,2140,3,645,100,1550,5,1,3200000,69,0.00,0.00,12,0.14,0.00,0.00,7030,20240327,-69.42,2110,20241115,1.90,7030,-69.42,20240327,2110,1.90,20241115,7030,-69.42,20240327,2110,1.90,20241115,0.00,N,475240,100,3 억,,54493,N,N,0,N,00,N
20241115,141347,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,-15,5,-0.70,8215215,3869,98.72,2125,2155,2110,2800,1510,2155,2123.34,1.70,0,178,2175,2165,2145,2135,2115,2170,2140,3,645,100,1550,5,1,3200000,68,0.00,0.00,12,0.12,0.00,0.00,7030,20240327,-69.56,2110,20241115,1.42,7030,-69.56,20240327,2110,1.42,20241115,7030,-69.56,20240327,2110,1.42,20241115,0.00,N,475240,100,3 억,,54493,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 신저가 금융 N N N N N 2115 -35 5 -1.63 26022610 12370 268.16 2130 2140 2100 2795 1505 2150 2103.69 1.71 0 217 2183 2166 2138 2121 2093 2175 2130 3 645 100 1540 5 1 3200000 68 0.00 0.00 12 0.39 0.00 0.00 7030 20240327 -69.91 2100 20241118 0.71 7030 -69.91 20240327 2100 0.71 20241118 7030 -69.91 20240327 2100 0.71 20241118 0.00 N 475240 100 3 억 54671 N N 0 N 00 N
3 20241118 151252 57 100.00 KOSDAQ 신저가 금융 N N N N N 2140 -10 5 -0.47 25912230 12318 267.03 2130 2140 2100 2795 1505 2150 2103.61 1.71 0 217 2183 2166 2138 2121 2093 2175 2130 3 645 100 1540 5 1 3200000 68 0.00 0.00 12 0.38 0.00 0.00 7030 20240327 -69.56 2100 20241118 1.90 7030 -69.56 20240327 2100 1.90 20241118 7030 -69.56 20240327 2100 1.90 20241118 0.00 N 475240 100 3 억 54671 N N 0 N 00 N
4 20241118 141258 57 100.00 KOSDAQ 신저가 금융 N N N N N 2140 -10 5 -0.47 25890830 12308 266.81 2130 2140 2100 2795 1505 2150 2103.58 1.71 0 217 2183 2166 2138 2121 2093 2175 2130 3 645 100 1540 5 1 3200000 68 0.00 0.00 12 0.38 0.00 0.00 7030 20240327 -69.56 2100 20241118 1.90 7030 -69.56 20240327 2100 1.90 20241118 7030 -69.56 20240327 2100 1.90 20241118 0.00 N 475240 100 3 억 54671 N N 0 N 00 N
5 20241118 131242 57 100.00 KOSDAQ 신저가 금융 N N N N N 2140 -10 5 -0.47 25890830 12308 266.81 2130 2140 2100 2795 1505 2150 2103.58 1.71 0 217 2183 2166 2138 2121 2093 2175 2130 3 645 100 1540 5 1 3200000 68 0.00 0.00 12 0.38 0.00 0.00 7030 20240327 -69.56 2100 20241118 1.90 7030 -69.56 20240327 2100 1.90 20241118 7030 -69.56 20240327 2100 1.90 20241118 0.00 N 475240 100 3 억 54671 N N 0 N 00 N
6 20241118 121252 57 100.00 KOSDAQ 신저가 금융 N N N N N 2140 -10 5 -0.47 25890830 12308 266.81 2130 2140 2100 2795 1505 2150 2103.58 1.71 0 217 2183 2166 2138 2121 2093 2175 2130 3 645 100 1540 5 1 3200000 68 0.00 0.00 12 0.38 0.00 0.00 7030 20240327 -69.56 2100 20241118 1.90 7030 -69.56 20240327 2100 1.90 20241118 7030 -69.56 20240327 2100 1.90 20241118 0.00 N 475240 100 3 억 54671 N N 0 N 00 N
7 20241118 111250 57 100.00 KOSDAQ 신저가 금융 N N N N N 2125 -25 5 -1.16 25246565 12004 260.22 2130 2130 2100 2795 1505 2150 2103.18 1.71 0 191 2183 2166 2138 2121 2093 2175 2130 3 645 100 1540 5 1 3200000 68 0.00 0.00 12 0.38 0.00 0.00 7030 20240327 -69.77 2100 20241118 1.19 7030 -69.77 20240327 2100 1.19 20241118 7030 -69.77 20240327 2100 1.19 20241118 0.00 N 475240 100 3 억 54671 N N 0 N 00 N
8 20241118 101238 57 100.00 KOSDAQ 신저가 금융 N N N N N 2100 -50 5 -2.33 23124415 11004 238.54 2130 2130 2100 2795 1505 2150 2101.46 1.71 0 767 2183 2166 2138 2121 2093 2175 2130 3 645 100 1540 5 1 3200000 67 0.00 0.00 12 0.34 0.00 0.00 7030 20240327 -70.13 2100 20241118 0.00 7030 -70.13 20240327 2100 0.00 20241118 7030 -70.13 20240327 2100 0.00 20241118 0.00 N 475240 100 3 억 54671 N N 0 N 00 N
9 20241118 091236 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 1.71 0 0 2183 2166 2138 2121 2093 2175 2130 3 645 100 1540 5 1 3200000 69 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -69.42 2110 20241115 1.90 7030 -69.42 20240327 2110 1.90 20241115 7030 -69.42 20240327 2110 1.90 20241115 0.00 N 475240 100 3 억 54671 N N 0 N 00 N
10 20241115 161329 57 100.00 KOSDAQ 신저가 금융 N N N N N 2150 -5 5 -0.23 9807515 4613 117.71 2125 2155 2110 2800 1510 2155 2126.06 1.70 0 178 2175 2165 2145 2135 2115 2170 2140 3 645 100 1550 5 1 3200000 69 0.00 0.00 12 0.14 0.00 0.00 7030 20240327 -69.42 2110 20241115 1.90 7030 -69.42 20240327 2110 1.90 20241115 7030 -69.42 20240327 2110 1.90 20241115 0.00 N 475240 100 3 억 54493 N N 0 N 00 N
11 20241115 151404 57 100.00 KOSDAQ 신저가 금융 N N N N N 2150 -5 5 -0.23 9792465 4606 117.53 2125 2155 2110 2800 1510 2155 2126.02 1.70 0 178 2175 2165 2145 2135 2115 2170 2140 3 645 100 1550 5 1 3200000 69 0.00 0.00 12 0.14 0.00 0.00 7030 20240327 -69.42 2110 20241115 1.90 7030 -69.42 20240327 2110 1.90 20241115 7030 -69.42 20240327 2110 1.90 20241115 0.00 N 475240 100 3 억 54493 N N 0 N 00 N
12 20241115 141347 57 100.00 KOSDAQ 신저가 금융 N N N N N 2140 -15 5 -0.70 8215215 3869 98.72 2125 2155 2110 2800 1510 2155 2123.34 1.70 0 178 2175 2165 2145 2135 2115 2170 2140 3 645 100 1550 5 1 3200000 68 0.00 0.00 12 0.12 0.00 0.00 7030 20240327 -69.56 2110 20241115 1.42 7030 -69.56 20240327 2110 1.42 20241115 7030 -69.56 20240327 2110 1.42 20241115 0.00 N 475240 100 3 억 54493 N N 0 N 00 N