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
424140/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
20241118,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,190288260,91809,306.91,2075,2075,2070,2695,1455,2075,2072.65,1.17,0,1422,2081,2077,2076,2072,2071,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,1.19,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,90332,N,N,0,N,00,N
20241118,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,190232235,91782,306.82,2075,2075,2070,2695,1455,2075,2072.65,1.17,0,1422,2081,2077,2076,2072,2071,2077,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,1.19,57.00,2059.00,2137,20240619,-3.14,1877,20231114,10.28,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.03,N,424140,100,7 억,,90332,N,N,0,N,00,N
20241118,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,189917595,91630,306.31,2075,2075,2070,2695,1455,2075,2072.66,1.17,0,1422,2081,2077,2076,2072,2071,2077,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,1.19,57.00,2059.00,2137,20240619,-3.14,1877,20231114,10.28,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.03,N,424140,100,7 억,,90332,N,N,0,N,00,N
20241118,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,189393885,91377,305.47,2075,2075,2070,2695,1455,2075,2072.66,1.17,0,1422,2081,2077,2076,2072,2071,2077,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,1.19,57.00,2059.00,2137,20240619,-3.14,1877,20231114,10.28,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.03,N,424140,100,7 억,,90332,N,N,0,N,00,N
20241118,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,179462025,86579,289.43,2075,2075,2070,2695,1455,2075,2072.81,1.17,0,1422,2081,2077,2076,2072,2071,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,1.12,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,90332,N,N,0,N,00,N
20241118,111207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,172392500,83172,278.04,2075,2075,2070,2695,1455,2075,2072.72,1.17,0,0,2081,2077,2076,2072,2071,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,1.08,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,90332,N,N,0,N,00,N
20241118,101155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,149582415,72174,241.27,2075,2075,2070,2695,1455,2075,2072.52,1.17,0,0,2081,2077,2076,2072,2071,2077,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,0.94,57.00,2059.00,2137,20240619,-3.14,1877,20231114,10.28,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.03,N,424140,100,7 억,,90332,N,N,0,N,00,N
20241118,091154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,62104750,29930,100.05,2075,2075,2075,2695,1455,2075,2075.00,1.17,0,0,2081,2077,2076,2072,2071,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.39,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,90332,N,N,0,N,00,N
20241115,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,62095810,29914,31.60,2075,2080,2075,2700,1460,2080,2075.81,1.18,0,-826,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.39,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.27,N,424140,100,7 억,,90912,N,N,0,N,00,N
20241115,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,61628935,29689,31.36,2075,2080,2075,2700,1460,2080,2075.82,1.18,0,-826,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.39,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.27,N,424140,100,7 억,,90912,N,N,0,N,00,N
20241115,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,58321380,28095,29.68,2075,2080,2075,2700,1460,2080,2075.86,1.18,0,-246,2083,2081,2078,2076,2073,2082,2077,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.36,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.27,N,424140,100,7 억,,90912,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 161153 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 190288260 91809 306.91 2075 2075 2070 2695 1455 2075 2072.65 1.17 0 1422 2081 2077 2076 2072 2071 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 1.19 57.00 2059.00 2137 20240619 -2.90 1877 20231114 10.55 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.03 N 424140 100 7 억 90332 N N 0 N 00 N
3 20241118 151209 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 190232235 91782 306.82 2075 2075 2070 2695 1455 2075 2072.65 1.17 0 1422 2081 2077 2076 2072 2071 2077 2072 8 620 100 1450 5 1 7710000 160 36.32 1.01 12 1.19 57.00 2059.00 2137 20240619 -3.14 1877 20231114 10.28 2137 -3.14 20240619 1924 7.59 20240102 2220 -6.76 20240619 1957 5.77 20231215 0.03 N 424140 100 7 억 90332 N N 0 N 00 N
4 20241118 141212 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 189917595 91630 306.31 2075 2075 2070 2695 1455 2075 2072.66 1.17 0 1422 2081 2077 2076 2072 2071 2077 2072 8 620 100 1450 5 1 7710000 160 36.32 1.01 12 1.19 57.00 2059.00 2137 20240619 -3.14 1877 20231114 10.28 2137 -3.14 20240619 1924 7.59 20240102 2220 -6.76 20240619 1957 5.77 20231215 0.03 N 424140 100 7 억 90332 N N 0 N 00 N
5 20241118 131201 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 189393885 91377 305.47 2075 2075 2070 2695 1455 2075 2072.66 1.17 0 1422 2081 2077 2076 2072 2071 2077 2072 8 620 100 1450 5 1 7710000 160 36.32 1.01 12 1.19 57.00 2059.00 2137 20240619 -3.14 1877 20231114 10.28 2137 -3.14 20240619 1924 7.59 20240102 2220 -6.76 20240619 1957 5.77 20231215 0.03 N 424140 100 7 억 90332 N N 0 N 00 N
6 20241118 121209 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 179462025 86579 289.43 2075 2075 2070 2695 1455 2075 2072.81 1.17 0 1422 2081 2077 2076 2072 2071 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 1.12 57.00 2059.00 2137 20240619 -2.90 1877 20231114 10.55 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.03 N 424140 100 7 억 90332 N N 0 N 00 N
7 20241118 111207 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 172392500 83172 278.04 2075 2075 2070 2695 1455 2075 2072.72 1.17 0 0 2081 2077 2076 2072 2071 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 1.08 57.00 2059.00 2137 20240619 -2.90 1877 20231114 10.55 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.03 N 424140 100 7 억 90332 N N 0 N 00 N
8 20241118 101155 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 149582415 72174 241.27 2075 2075 2070 2695 1455 2075 2072.52 1.17 0 0 2081 2077 2076 2072 2071 2077 2072 8 620 100 1450 5 1 7710000 160 36.32 1.01 12 0.94 57.00 2059.00 2137 20240619 -3.14 1877 20231114 10.28 2137 -3.14 20240619 1924 7.59 20240102 2220 -6.76 20240619 1957 5.77 20231215 0.03 N 424140 100 7 억 90332 N N 0 N 00 N
9 20241118 091154 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 62104750 29930 100.05 2075 2075 2075 2695 1455 2075 2075.00 1.17 0 0 2081 2077 2076 2072 2071 2077 2072 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.39 57.00 2059.00 2137 20240619 -2.90 1877 20231114 10.55 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.03 N 424140 100 7 억 90332 N N 0 N 00 N
10 20241115 161245 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 62095810 29914 31.60 2075 2080 2075 2700 1460 2080 2075.81 1.18 0 -826 2083 2081 2078 2076 2073 2082 2077 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.39 57.00 2059.00 2137 20240619 -2.90 1877 20231114 10.55 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.27 N 424140 100 7 억 90912 N N 0 N 00 N
11 20241115 151315 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 61628935 29689 31.36 2075 2080 2075 2700 1460 2080 2075.82 1.18 0 -826 2083 2081 2078 2076 2073 2082 2077 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.39 57.00 2059.00 2137 20240619 -2.90 1877 20231114 10.55 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.27 N 424140 100 7 억 90912 N N 0 N 00 N
12 20241115 141300 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 58321380 28095 29.68 2075 2080 2075 2700 1460 2080 2075.86 1.18 0 -246 2083 2081 2078 2076 2073 2082 2077 8 620 100 1450 5 1 7710000 160 36.40 1.01 12 0.36 57.00 2059.00 2137 20240619 -2.90 1877 20231114 10.55 2137 -2.90 20240619 1924 7.85 20240102 2220 -6.53 20240619 1957 6.03 20231215 0.27 N 424140 100 7 억 90912 N N 0 N 00 N