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
482680/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
20241118,161242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1982,0,3,0.00,45346740,22888,38.99,1983,1984,1981,2575,1388,1982,1981.25,0.00,0,-93,1988,1984,1983,1979,1978,1984,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.28,0.00,0.00,3225,20240911,-38.54,1981,20241118,0.05,3225,-38.54,20240911,1981,0.05,20241118,3225,-38.54,20240911,1981,0.05,20241118,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241118,151258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1983,1,2,0.05,45303116,22866,38.96,1983,1984,1981,2575,1388,1982,1981.24,0.00,0,-91,1988,1984,1983,1979,1978,1984,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.28,0.00,0.00,3225,20240911,-38.51,1981,20241118,0.10,3225,-38.51,20240911,1981,0.10,20241118,3225,-38.51,20240911,1981,0.10,20241118,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241118,141303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1982,0,3,0.00,44966105,22696,38.67,1983,1984,1981,2575,1388,1982,1981.23,0.00,0,-84,1988,1984,1983,1979,1978,1984,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.28,0.00,0.00,3225,20240911,-38.54,1981,20241118,0.05,3225,-38.54,20240911,1981,0.05,20241118,3225,-38.54,20240911,1981,0.05,20241118,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241118,131247,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1982,0,3,0.00,42698706,21552,36.72,1983,1984,1981,2575,1388,1982,1981.19,0.00,0,-475,1988,1984,1983,1979,1978,1984,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.26,0.00,0.00,3225,20240911,-38.54,1981,20241118,0.05,3225,-38.54,20240911,1981,0.05,20241118,3225,-38.54,20240911,1981,0.05,20241118,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241118,121257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1981,-1,5,-0.05,42256652,21329,36.34,1983,1984,1981,2575,1388,1982,1981.18,0.00,0,-470,1988,1984,1983,1979,1978,1984,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.26,0.00,0.00,3225,20240911,-38.57,1981,20241118,0.00,3225,-38.57,20240911,1981,0.00,20241118,3225,-38.57,20240911,1981,0.00,20241118,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241118,111256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1982,0,3,0.00,8454836,4266,7.27,1983,1984,1981,2575,1388,1982,1981.91,0.00,0,-472,1988,1984,1983,1979,1978,1984,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.05,0.00,0.00,3225,20240911,-38.54,1981,20241118,0.05,3225,-38.54,20240911,1981,0.05,20241118,3225,-38.54,20240911,1981,0.05,20241118,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241118,101244,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1981,-1,5,-0.05,6972671,3518,5.99,1983,1984,1981,2575,1388,1982,1982.00,0.00,0,-472,1988,1984,1983,1979,1978,1984,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.04,0.00,0.00,3225,20240911,-38.57,1981,20241118,0.00,3225,-38.57,20240911,1981,0.00,20241118,3225,-38.57,20240911,1981,0.00,20241118,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241118,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,0,3,0.00,2903895,1465,2.50,1983,1983,1982,2575,1388,1982,1982.18,0.00,0,96,1988,1984,1983,1979,1978,1984,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.02,0.00,0.00,3225,20240911,-38.54,1981,20240911,0.05,3225,-38.54,20240911,1981,0.05,20240911,3225,-38.54,20240911,1981,0.05,20240911,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20241115,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-2,5,-0.10,116400233,58696,285.40,1983,1987,1982,2575,1389,1984,1983.10,0.07,0,-7599,1986,1984,1983,1981,1980,1986,1983,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.71,0.00,0.00,3225,20240911,-38.54,1981,20240911,0.05,3225,-38.54,20240911,1981,0.05,20240911,3225,-38.54,20240911,1981,0.05,20240911,0.00,N,482680,100,8 억,,5536,N,N,0,N,00,N
20241115,151410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,0,3,0.00,113723033,57346,278.84,1983,1987,1982,2575,1389,1984,1983.10,0.07,0,-7599,1986,1984,1983,1981,1980,1986,1983,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.70,0.00,0.00,3225,20240911,-38.48,1981,20240911,0.15,3225,-38.48,20240911,1981,0.15,20240911,3225,-38.48,20240911,1981,0.15,20240911,0.00,N,482680,100,8 억,,5536,N,N,0,N,00,N
20241115,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,0,3,0.00,19808652,9986,48.56,1983,1987,1982,2575,1389,1984,1983.64,0.07,0,-853,1986,1984,1983,1981,1980,1986,1983,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.12,0.00,0.00,3225,20240911,-38.48,1981,20240911,0.15,3225,-38.48,20240911,1981,0.15,20240911,3225,-38.48,20240911,1981,0.15,20240911,0.00,N,482680,100,8 억,,5536,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 161242 57 100.00 KOSDAQ 신저가 금융 N N N N N 1982 0 3 0.00 45346740 22888 38.99 1983 1984 1981 2575 1388 1982 1981.25 0.00 0 -93 1988 1984 1983 1979 1978 1984 1979 8 593 100 1380 1 1 8215000 163 0.00 0.00 12 0.28 0.00 0.00 3225 20240911 -38.54 1981 20241118 0.05 3225 -38.54 20240911 1981 0.05 20241118 3225 -38.54 20240911 1981 0.05 20241118 0.00 N 482680 100 8 억 0 N N 0 N 00 N
3 20241118 151258 57 100.00 KOSDAQ 신저가 금융 N N N N N 1983 1 2 0.05 45303116 22866 38.96 1983 1984 1981 2575 1388 1982 1981.24 0.00 0 -91 1988 1984 1983 1979 1978 1984 1979 8 593 100 1380 1 1 8215000 163 0.00 0.00 12 0.28 0.00 0.00 3225 20240911 -38.51 1981 20241118 0.10 3225 -38.51 20240911 1981 0.10 20241118 3225 -38.51 20240911 1981 0.10 20241118 0.00 N 482680 100 8 억 0 N N 0 N 00 N
4 20241118 141303 57 100.00 KOSDAQ 신저가 금융 N N N N N 1982 0 3 0.00 44966105 22696 38.67 1983 1984 1981 2575 1388 1982 1981.23 0.00 0 -84 1988 1984 1983 1979 1978 1984 1979 8 593 100 1380 1 1 8215000 163 0.00 0.00 12 0.28 0.00 0.00 3225 20240911 -38.54 1981 20241118 0.05 3225 -38.54 20240911 1981 0.05 20241118 3225 -38.54 20240911 1981 0.05 20241118 0.00 N 482680 100 8 억 0 N N 0 N 00 N
5 20241118 131247 57 100.00 KOSDAQ 신저가 금융 N N N N N 1982 0 3 0.00 42698706 21552 36.72 1983 1984 1981 2575 1388 1982 1981.19 0.00 0 -475 1988 1984 1983 1979 1978 1984 1979 8 593 100 1380 1 1 8215000 163 0.00 0.00 12 0.26 0.00 0.00 3225 20240911 -38.54 1981 20241118 0.05 3225 -38.54 20240911 1981 0.05 20241118 3225 -38.54 20240911 1981 0.05 20241118 0.00 N 482680 100 8 억 0 N N 0 N 00 N
6 20241118 121257 57 100.00 KOSDAQ 신저가 금융 N N N N N 1981 -1 5 -0.05 42256652 21329 36.34 1983 1984 1981 2575 1388 1982 1981.18 0.00 0 -470 1988 1984 1983 1979 1978 1984 1979 8 593 100 1380 1 1 8215000 163 0.00 0.00 12 0.26 0.00 0.00 3225 20240911 -38.57 1981 20241118 0.00 3225 -38.57 20240911 1981 0.00 20241118 3225 -38.57 20240911 1981 0.00 20241118 0.00 N 482680 100 8 억 0 N N 0 N 00 N
7 20241118 111256 57 100.00 KOSDAQ 신저가 금융 N N N N N 1982 0 3 0.00 8454836 4266 7.27 1983 1984 1981 2575 1388 1982 1981.91 0.00 0 -472 1988 1984 1983 1979 1978 1984 1979 8 593 100 1380 1 1 8215000 163 0.00 0.00 12 0.05 0.00 0.00 3225 20240911 -38.54 1981 20241118 0.05 3225 -38.54 20240911 1981 0.05 20241118 3225 -38.54 20240911 1981 0.05 20241118 0.00 N 482680 100 8 억 0 N N 0 N 00 N
8 20241118 101244 57 100.00 KOSDAQ 신저가 금융 N N N N N 1981 -1 5 -0.05 6972671 3518 5.99 1983 1984 1981 2575 1388 1982 1982.00 0.00 0 -472 1988 1984 1983 1979 1978 1984 1979 8 593 100 1380 1 1 8215000 163 0.00 0.00 12 0.04 0.00 0.00 3225 20240911 -38.57 1981 20241118 0.00 3225 -38.57 20240911 1981 0.00 20241118 3225 -38.57 20240911 1981 0.00 20241118 0.00 N 482680 100 8 억 0 N N 0 N 00 N
9 20241118 091241 57 100.00 KOSDAQ 금융 N N N N N 1982 0 3 0.00 2903895 1465 2.50 1983 1983 1982 2575 1388 1982 1982.18 0.00 0 96 1988 1984 1983 1979 1978 1984 1979 8 593 100 1380 1 1 8215000 163 0.00 0.00 12 0.02 0.00 0.00 3225 20240911 -38.54 1981 20240911 0.05 3225 -38.54 20240911 1981 0.05 20240911 3225 -38.54 20240911 1981 0.05 20240911 0.00 N 482680 100 8 억 0 N N 0 N 00 N
10 20241115 161335 57 100.00 KOSDAQ 금융 N N N N N 1982 -2 5 -0.10 116400233 58696 285.40 1983 1987 1982 2575 1389 1984 1983.10 0.07 0 -7599 1986 1984 1983 1981 1980 1986 1983 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 0.71 0.00 0.00 3225 20240911 -38.54 1981 20240911 0.05 3225 -38.54 20240911 1981 0.05 20240911 3225 -38.54 20240911 1981 0.05 20240911 0.00 N 482680 100 8 억 5536 N N 0 N 00 N
11 20241115 151410 57 100.00 KOSDAQ 금융 N N N N N 1984 0 3 0.00 113723033 57346 278.84 1983 1987 1982 2575 1389 1984 1983.10 0.07 0 -7599 1986 1984 1983 1981 1980 1986 1983 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 0.70 0.00 0.00 3225 20240911 -38.48 1981 20240911 0.15 3225 -38.48 20240911 1981 0.15 20240911 3225 -38.48 20240911 1981 0.15 20240911 0.00 N 482680 100 8 억 5536 N N 0 N 00 N
12 20241115 141353 57 100.00 KOSDAQ 금융 N N N N N 1984 0 3 0.00 19808652 9986 48.56 1983 1987 1982 2575 1389 1984 1983.64 0.07 0 -853 1986 1984 1983 1981 1980 1986 1983 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 0.12 0.00 0.00 3225 20240911 -38.48 1981 20240911 0.15 3225 -38.48 20240911 1981 0.15 20240911 3225 -38.48 20240911 1981 0.15 20240911 0.00 N 482680 100 8 억 5536 N N 0 N 00 N