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
477760/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
20241118,161240,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,78514665,38411,100.41,2040,2055,2035,2655,1435,2045,2044.07,0.04,0,2969,2078,2061,2048,2031,2018,2055,2025,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.66,0.00,0.00,5350,20240618,-61.87,2035,20241118,0.25,5350,-61.87,20240618,2035,0.25,20241118,5350,-61.87,20240618,2035,0.25,20241118,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N
20241118,151256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,10,2,0.49,78250605,38282,100.07,2040,2055,2035,2655,1435,2045,2044.06,0.04,0,2985,2078,2061,2048,2031,2018,2055,2025,6,610,100,1470,5,1,5840000,120,0.00,0.00,12,0.66,0.00,0.00,5350,20240618,-61.59,2035,20241118,0.98,5350,-61.59,20240618,2035,0.98,20241118,5350,-61.59,20240618,2035,0.98,20241118,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N
20241118,141301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,0,3,0.00,76406745,37380,97.72,2040,2055,2035,2655,1435,2045,2044.05,0.04,0,2476,2078,2061,2048,2031,2018,2055,2025,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.64,0.00,0.00,5350,20240618,-61.78,2035,20241118,0.49,5350,-61.78,20240618,2035,0.49,20241118,5350,-61.78,20240618,2035,0.49,20241118,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N
20241118,131245,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,0,3,0.00,58079455,28418,74.29,2040,2055,2035,2655,1435,2045,2043.76,0.04,0,1557,2078,2061,2048,2031,2018,2055,2025,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.49,0.00,0.00,5350,20240618,-61.78,2035,20241118,0.49,5350,-61.78,20240618,2035,0.49,20241118,5350,-61.78,20240618,2035,0.49,20241118,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N
20241118,121255,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,5,2,0.24,55237685,27030,70.66,2040,2050,2035,2655,1435,2045,2043.57,0.04,0,978,2078,2061,2048,2031,2018,2055,2025,6,610,100,1470,5,1,5840000,120,0.00,0.00,12,0.46,0.00,0.00,5350,20240618,-61.68,2035,20241118,0.74,5350,-61.68,20240618,2035,0.74,20241118,5350,-61.68,20240618,2035,0.74,20241118,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N
20241118,111254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,5,2,0.24,54177835,26513,69.31,2040,2050,2035,2655,1435,2045,2043.44,0.04,0,508,2078,2061,2048,2031,2018,2055,2025,6,610,100,1470,5,1,5840000,120,0.00,0.00,12,0.45,0.00,0.00,5350,20240618,-61.68,2035,20241118,0.74,5350,-61.68,20240618,2035,0.74,20241118,5350,-61.68,20240618,2035,0.74,20241118,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N
20241118,101241,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,0,3,0.00,35907475,17600,46.01,2040,2050,2035,2655,1435,2045,2040.20,0.04,0,208,2078,2061,2048,2031,2018,2055,2025,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.30,0.00,0.00,5350,20240618,-61.78,2035,20241118,0.49,5350,-61.78,20240618,2035,0.49,20241118,5350,-61.78,20240618,2035,0.49,20241118,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N
20241118,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2880555,1412,3.69,2040,2045,2040,2655,1435,2045,2040.05,0.04,0,0,2078,2061,2048,2031,2018,2055,2025,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.87,2035,20240619,0.25,5350,-61.87,20240618,2035,0.25,20240619,5350,-61.87,20240618,2035,0.25,20240619,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N
20241115,161333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,78259670,38254,239.03,2065,2065,2035,2680,1450,2065,2045.79,0.03,0,903,2088,2076,2068,2056,2048,2072,2052,6,615,100,1480,5,1,5840000,119,0.00,0.00,12,0.66,0.00,0.00,5350,20240618,-61.78,2035,20241115,0.49,5350,-61.78,20240618,2035,0.49,20241115,5350,-61.78,20240618,2035,0.49,20241115,0.00,N,477760,100,5 억,,1640,N,N,0,N,00,N
20241115,151408,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,-20,5,-0.97,76435530,37362,233.45,2065,2065,2035,2680,1450,2065,2045.81,0.03,0,1353,2088,2076,2068,2056,2048,2072,2052,6,615,100,1480,5,1,5840000,119,0.00,0.00,12,0.64,0.00,0.00,5350,20240618,-61.78,2035,20241115,0.49,5350,-61.78,20240618,2035,0.49,20241115,5350,-61.78,20240618,2035,0.49,20241115,0.00,N,477760,100,5 억,,1640,N,N,0,N,00,N
20241115,141351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-25,5,-1.21,74392050,36363,227.21,2065,2065,2035,2680,1450,2065,2045.82,0.03,0,1353,2088,2076,2068,2056,2048,2072,2052,6,615,100,1480,5,1,5840000,119,0.00,0.00,12,0.62,0.00,0.00,5350,20240618,-61.87,2035,20241115,0.25,5350,-61.87,20240618,2035,0.25,20241115,5350,-61.87,20240618,2035,0.25,20241115,0.00,N,477760,100,5 억,,1640,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 161240 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 -5 5 -0.24 78514665 38411 100.41 2040 2055 2035 2655 1435 2045 2044.07 0.04 0 2969 2078 2061 2048 2031 2018 2055 2025 6 610 100 1470 5 1 5840000 119 0.00 0.00 12 0.66 0.00 0.00 5350 20240618 -61.87 2035 20241118 0.25 5350 -61.87 20240618 2035 0.25 20241118 5350 -61.87 20240618 2035 0.25 20241118 0.00 N 477760 100 5 억 2543 N N 0 N 00 N
3 20241118 151256 57 100.00 KOSDAQ 신저가 금융 N N N N N 2055 10 2 0.49 78250605 38282 100.07 2040 2055 2035 2655 1435 2045 2044.06 0.04 0 2985 2078 2061 2048 2031 2018 2055 2025 6 610 100 1470 5 1 5840000 120 0.00 0.00 12 0.66 0.00 0.00 5350 20240618 -61.59 2035 20241118 0.98 5350 -61.59 20240618 2035 0.98 20241118 5350 -61.59 20240618 2035 0.98 20241118 0.00 N 477760 100 5 억 2543 N N 0 N 00 N
4 20241118 141301 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 0 3 0.00 76406745 37380 97.72 2040 2055 2035 2655 1435 2045 2044.05 0.04 0 2476 2078 2061 2048 2031 2018 2055 2025 6 610 100 1470 5 1 5840000 119 0.00 0.00 12 0.64 0.00 0.00 5350 20240618 -61.78 2035 20241118 0.49 5350 -61.78 20240618 2035 0.49 20241118 5350 -61.78 20240618 2035 0.49 20241118 0.00 N 477760 100 5 억 2543 N N 0 N 00 N
5 20241118 131245 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 0 3 0.00 58079455 28418 74.29 2040 2055 2035 2655 1435 2045 2043.76 0.04 0 1557 2078 2061 2048 2031 2018 2055 2025 6 610 100 1470 5 1 5840000 119 0.00 0.00 12 0.49 0.00 0.00 5350 20240618 -61.78 2035 20241118 0.49 5350 -61.78 20240618 2035 0.49 20241118 5350 -61.78 20240618 2035 0.49 20241118 0.00 N 477760 100 5 억 2543 N N 0 N 00 N
6 20241118 121255 57 100.00 KOSDAQ 신저가 금융 N N N N N 2050 5 2 0.24 55237685 27030 70.66 2040 2050 2035 2655 1435 2045 2043.57 0.04 0 978 2078 2061 2048 2031 2018 2055 2025 6 610 100 1470 5 1 5840000 120 0.00 0.00 12 0.46 0.00 0.00 5350 20240618 -61.68 2035 20241118 0.74 5350 -61.68 20240618 2035 0.74 20241118 5350 -61.68 20240618 2035 0.74 20241118 0.00 N 477760 100 5 억 2543 N N 0 N 00 N
7 20241118 111254 57 100.00 KOSDAQ 신저가 금융 N N N N N 2050 5 2 0.24 54177835 26513 69.31 2040 2050 2035 2655 1435 2045 2043.44 0.04 0 508 2078 2061 2048 2031 2018 2055 2025 6 610 100 1470 5 1 5840000 120 0.00 0.00 12 0.45 0.00 0.00 5350 20240618 -61.68 2035 20241118 0.74 5350 -61.68 20240618 2035 0.74 20241118 5350 -61.68 20240618 2035 0.74 20241118 0.00 N 477760 100 5 억 2543 N N 0 N 00 N
8 20241118 101241 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 0 3 0.00 35907475 17600 46.01 2040 2050 2035 2655 1435 2045 2040.20 0.04 0 208 2078 2061 2048 2031 2018 2055 2025 6 610 100 1470 5 1 5840000 119 0.00 0.00 12 0.30 0.00 0.00 5350 20240618 -61.78 2035 20241118 0.49 5350 -61.78 20240618 2035 0.49 20241118 5350 -61.78 20240618 2035 0.49 20241118 0.00 N 477760 100 5 억 2543 N N 0 N 00 N
9 20241118 091239 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 2880555 1412 3.69 2040 2045 2040 2655 1435 2045 2040.05 0.04 0 0 2078 2061 2048 2031 2018 2055 2025 6 610 100 1470 5 1 5840000 119 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.87 2035 20240619 0.25 5350 -61.87 20240618 2035 0.25 20240619 5350 -61.87 20240618 2035 0.25 20240619 0.00 N 477760 100 5 억 2543 N N 0 N 00 N
10 20241115 161333 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 -20 5 -0.97 78259670 38254 239.03 2065 2065 2035 2680 1450 2065 2045.79 0.03 0 903 2088 2076 2068 2056 2048 2072 2052 6 615 100 1480 5 1 5840000 119 0.00 0.00 12 0.66 0.00 0.00 5350 20240618 -61.78 2035 20241115 0.49 5350 -61.78 20240618 2035 0.49 20241115 5350 -61.78 20240618 2035 0.49 20241115 0.00 N 477760 100 5 억 1640 N N 0 N 00 N
11 20241115 151408 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 -20 5 -0.97 76435530 37362 233.45 2065 2065 2035 2680 1450 2065 2045.81 0.03 0 1353 2088 2076 2068 2056 2048 2072 2052 6 615 100 1480 5 1 5840000 119 0.00 0.00 12 0.64 0.00 0.00 5350 20240618 -61.78 2035 20241115 0.49 5350 -61.78 20240618 2035 0.49 20241115 5350 -61.78 20240618 2035 0.49 20241115 0.00 N 477760 100 5 억 1640 N N 0 N 00 N
12 20241115 141351 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 -25 5 -1.21 74392050 36363 227.21 2065 2065 2035 2680 1450 2065 2045.82 0.03 0 1353 2088 2076 2068 2056 2048 2072 2052 6 615 100 1480 5 1 5840000 119 0.00 0.00 12 0.62 0.00 0.00 5350 20240618 -61.87 2035 20241115 0.25 5350 -61.87 20240618 2035 0.25 20241115 5350 -61.87 20240618 2035 0.25 20241115 0.00 N 477760 100 5 억 1640 N N 0 N 00 N