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
477380/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
20241118,161239,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,16980670,8477,94.96,2010,2015,2000,2615,1415,2015,2003.15,0.13,0,-109,2018,2016,2013,2011,2008,2017,2012,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.61,2000,20241118,0.50,7080,-71.61,20240529,2000,0.50,20241118,7080,-71.61,20240529,2000,0.50,20241118,0.00,N,477380,100,8 억,,10434,N,N,0,N,00,N
20241118,151255,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,0,3,0.00,16725290,8350,93.54,2010,2015,2000,2615,1415,2015,2003.03,0.13,0,-4,2018,2016,2013,2011,2008,2017,2012,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.54,2000,20241118,0.75,7080,-71.54,20240529,2000,0.75,20241118,7080,-71.54,20240529,2000,0.75,20241118,0.00,N,477380,100,8 억,,10434,N,N,0,N,00,N
20241118,141300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,16476495,8226,92.15,2010,2015,2000,2615,1415,2015,2002.98,0.13,0,-104,2018,2016,2013,2011,2008,2017,2012,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.75,2000,20241118,0.00,7080,-71.75,20240529,2000,0.00,20241118,7080,-71.75,20240529,2000,0.00,20241118,0.00,N,477380,100,8 억,,10434,N,N,0,N,00,N
20241118,131244,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-10,5,-0.50,16376460,8176,91.59,2010,2015,2000,2615,1415,2015,2002.99,0.13,0,-104,2018,2016,2013,2011,2008,2017,2012,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.68,2000,20241118,0.25,7080,-71.68,20240529,2000,0.25,20241118,7080,-71.68,20240529,2000,0.25,20241118,0.00,N,477380,100,8 억,,10434,N,N,0,N,00,N
20241118,121254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-10,5,-0.50,15000025,7489,83.89,2010,2015,2000,2615,1415,2015,2002.94,0.13,0,-100,2018,2016,2013,2011,2008,2017,2012,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.09,0.00,0.00,7080,20240529,-71.68,2000,20241118,0.25,7080,-71.68,20240529,2000,0.25,20241118,7080,-71.68,20240529,2000,0.25,20241118,0.00,N,477380,100,8 억,,10434,N,N,0,N,00,N
20241118,111253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-10,5,-0.50,12328020,6156,68.96,2010,2015,2000,2615,1415,2015,2002.60,0.13,0,-26,2018,2016,2013,2011,2008,2017,2012,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.08,0.00,0.00,7080,20240529,-71.68,2000,20241118,0.25,7080,-71.68,20240529,2000,0.25,20241118,7080,-71.68,20240529,2000,0.25,20241118,0.00,N,477380,100,8 억,,10434,N,N,0,N,00,N
20241118,101241,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,0,3,0.00,3202825,1597,17.89,2010,2015,2000,2615,1415,2015,2005.53,0.13,0,-3,2018,2016,2013,2011,2008,2017,2012,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.02,0.00,0.00,7080,20240529,-71.54,2000,20241118,0.75,7080,-71.54,20240529,2000,0.75,20241118,7080,-71.54,20240529,2000,0.75,20241118,0.00,N,477380,100,8 억,,10434,N,N,0,N,00,N
20241118,091238,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-10,5,-0.50,2213550,1104,12.37,2010,2010,2000,2615,1415,2015,2005.03,0.13,0,-84,2018,2016,2013,2011,2008,2017,2012,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.68,2000,20241118,0.25,7080,-71.68,20240529,2000,0.25,20241118,7080,-71.68,20240529,2000,0.25,20241118,0.00,N,477380,100,8 억,,10434,N,N,0,N,00,N
20241115,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,17947615,8926,13.96,2010,2015,2010,2610,1410,2010,2010.71,0.13,0,-207,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.11,0.00,0.00,7080,20240529,-71.54,2000,20241114,0.75,7080,-71.54,20240529,2000,0.75,20241114,7080,-71.54,20240529,2000,0.75,20241114,0.00,N,477380,100,8 억,,10381,N,N,0,N,00,N
20241115,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,14764880,7343,11.48,2010,2015,2010,2610,1410,2010,2010.74,0.13,0,-201,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.09,0.00,0.00,7080,20240529,-71.61,2000,20241114,0.50,7080,-71.61,20240529,2000,0.50,20241114,7080,-71.61,20240529,2000,0.50,20241114,0.00,N,477380,100,8 억,,10381,N,N,0,N,00,N
20241115,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,12750860,6341,9.91,2010,2015,2010,2610,1410,2010,2010.86,0.13,0,-201,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.08,0.00,0.00,7080,20240529,-71.61,2000,20241114,0.50,7080,-71.61,20240529,2000,0.50,20241114,7080,-71.61,20240529,2000,0.50,20241114,0.00,N,477380,100,8 억,,10381,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 161239 57 100.00 KOSDAQ 신저가 금융 N N N N N 2010 -5 5 -0.25 16980670 8477 94.96 2010 2015 2000 2615 1415 2015 2003.15 0.13 0 -109 2018 2016 2013 2011 2008 2017 2012 8 600 100 1320 5 1 8100000 163 0.00 0.00 12 0.10 0.00 0.00 7080 20240529 -71.61 2000 20241118 0.50 7080 -71.61 20240529 2000 0.50 20241118 7080 -71.61 20240529 2000 0.50 20241118 0.00 N 477380 100 8 억 10434 N N 0 N 00 N
3 20241118 151255 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 0 3 0.00 16725290 8350 93.54 2010 2015 2000 2615 1415 2015 2003.03 0.13 0 -4 2018 2016 2013 2011 2008 2017 2012 8 600 100 1320 5 1 8100000 163 0.00 0.00 12 0.10 0.00 0.00 7080 20240529 -71.54 2000 20241118 0.75 7080 -71.54 20240529 2000 0.75 20241118 7080 -71.54 20240529 2000 0.75 20241118 0.00 N 477380 100 8 억 10434 N N 0 N 00 N
4 20241118 141300 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -15 5 -0.74 16476495 8226 92.15 2010 2015 2000 2615 1415 2015 2002.98 0.13 0 -104 2018 2016 2013 2011 2008 2017 2012 8 600 100 1320 5 1 8100000 162 0.00 0.00 12 0.10 0.00 0.00 7080 20240529 -71.75 2000 20241118 0.00 7080 -71.75 20240529 2000 0.00 20241118 7080 -71.75 20240529 2000 0.00 20241118 0.00 N 477380 100 8 억 10434 N N 0 N 00 N
5 20241118 131244 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 -10 5 -0.50 16376460 8176 91.59 2010 2015 2000 2615 1415 2015 2002.99 0.13 0 -104 2018 2016 2013 2011 2008 2017 2012 8 600 100 1320 5 1 8100000 162 0.00 0.00 12 0.10 0.00 0.00 7080 20240529 -71.68 2000 20241118 0.25 7080 -71.68 20240529 2000 0.25 20241118 7080 -71.68 20240529 2000 0.25 20241118 0.00 N 477380 100 8 억 10434 N N 0 N 00 N
6 20241118 121254 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 -10 5 -0.50 15000025 7489 83.89 2010 2015 2000 2615 1415 2015 2002.94 0.13 0 -100 2018 2016 2013 2011 2008 2017 2012 8 600 100 1320 5 1 8100000 162 0.00 0.00 12 0.09 0.00 0.00 7080 20240529 -71.68 2000 20241118 0.25 7080 -71.68 20240529 2000 0.25 20241118 7080 -71.68 20240529 2000 0.25 20241118 0.00 N 477380 100 8 억 10434 N N 0 N 00 N
7 20241118 111253 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 -10 5 -0.50 12328020 6156 68.96 2010 2015 2000 2615 1415 2015 2002.60 0.13 0 -26 2018 2016 2013 2011 2008 2017 2012 8 600 100 1320 5 1 8100000 162 0.00 0.00 12 0.08 0.00 0.00 7080 20240529 -71.68 2000 20241118 0.25 7080 -71.68 20240529 2000 0.25 20241118 7080 -71.68 20240529 2000 0.25 20241118 0.00 N 477380 100 8 억 10434 N N 0 N 00 N
8 20241118 101241 57 100.00 KOSDAQ 신저가 금융 N N N N N 2015 0 3 0.00 3202825 1597 17.89 2010 2015 2000 2615 1415 2015 2005.53 0.13 0 -3 2018 2016 2013 2011 2008 2017 2012 8 600 100 1320 5 1 8100000 163 0.00 0.00 12 0.02 0.00 0.00 7080 20240529 -71.54 2000 20241118 0.75 7080 -71.54 20240529 2000 0.75 20241118 7080 -71.54 20240529 2000 0.75 20241118 0.00 N 477380 100 8 억 10434 N N 0 N 00 N
9 20241118 091238 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 -10 5 -0.50 2213550 1104 12.37 2010 2010 2000 2615 1415 2015 2005.03 0.13 0 -84 2018 2016 2013 2011 2008 2017 2012 8 600 100 1320 5 1 8100000 162 0.00 0.00 12 0.01 0.00 0.00 7080 20240529 -71.68 2000 20241118 0.25 7080 -71.68 20240529 2000 0.25 20241118 7080 -71.68 20240529 2000 0.25 20241118 0.00 N 477380 100 8 억 10434 N N 0 N 00 N
10 20241115 161332 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 17947615 8926 13.96 2010 2015 2010 2610 1410 2010 2010.71 0.13 0 -207 2023 2016 2008 2001 1993 2017 2002 8 600 100 1320 5 1 8100000 163 0.00 0.00 12 0.11 0.00 0.00 7080 20240529 -71.54 2000 20241114 0.75 7080 -71.54 20240529 2000 0.75 20241114 7080 -71.54 20240529 2000 0.75 20241114 0.00 N 477380 100 8 억 10381 N N 0 N 00 N
11 20241115 151407 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 14764880 7343 11.48 2010 2015 2010 2610 1410 2010 2010.74 0.13 0 -201 2023 2016 2008 2001 1993 2017 2002 8 600 100 1320 5 1 8100000 163 0.00 0.00 12 0.09 0.00 0.00 7080 20240529 -71.61 2000 20241114 0.50 7080 -71.61 20240529 2000 0.50 20241114 7080 -71.61 20240529 2000 0.50 20241114 0.00 N 477380 100 8 억 10381 N N 0 N 00 N
12 20241115 141350 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 12750860 6341 9.91 2010 2015 2010 2610 1410 2010 2010.86 0.13 0 -201 2023 2016 2008 2001 1993 2017 2002 8 600 100 1320 5 1 8100000 163 0.00 0.00 12 0.08 0.00 0.00 7080 20240529 -71.61 2000 20241114 0.50 7080 -71.61 20240529 2000 0.50 20241114 7080 -71.61 20240529 2000 0.50 20241114 0.00 N 477380 100 8 억 10381 N N 0 N 00 N