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
430700/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
20241118,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,82273290,39595,61.24,2080,2100,2075,2700,1460,2080,2077.87,0.25,0,17060,2093,2086,2078,2071,2063,2087,2072,5,620,100,1490,5,1,5240000,110,40.98,1.03,12,0.76,51.00,2033.00,2415,20240409,-13.46,2040,20231123,2.45,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2040,2.45,20231123,0.00,N,430700,100,5 억,,13256,N,N,0,N,00,N
20241118,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,82198050,39559,61.19,2080,2100,2075,2700,1460,2080,2077.86,0.25,0,17060,2093,2086,2078,2071,2063,2087,2072,5,620,100,1490,5,1,5240000,110,40.98,1.03,12,0.75,51.00,2033.00,2415,20240409,-13.46,2040,20231123,2.45,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2040,2.45,20231123,0.00,N,430700,100,5 억,,13256,N,N,0,N,00,N
20241118,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,82198050,39559,61.19,2080,2100,2075,2700,1460,2080,2077.86,0.25,0,17060,2093,2086,2078,2071,2063,2087,2072,5,620,100,1490,5,1,5240000,110,40.98,1.03,12,0.75,51.00,2033.00,2415,20240409,-13.46,2040,20231123,2.45,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2040,2.45,20231123,0.00,N,430700,100,5 억,,13256,N,N,0,N,00,N
20241118,131204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,82198050,39559,61.19,2080,2100,2075,2700,1460,2080,2077.86,0.25,0,17060,2093,2086,2078,2071,2063,2087,2072,5,620,100,1490,5,1,5240000,110,40.98,1.03,12,0.75,51.00,2033.00,2415,20240409,-13.46,2040,20231123,2.45,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2040,2.45,20231123,0.00,N,430700,100,5 억,,13256,N,N,0,N,00,N
20241118,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,82195960,39558,61.19,2080,2100,2075,2700,1460,2080,2077.86,0.25,0,17060,2093,2086,2078,2071,2063,2087,2072,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.75,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,13256,N,N,0,N,00,N
20241118,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,82195960,39558,61.19,2080,2100,2075,2700,1460,2080,2077.86,0.25,0,17060,2093,2086,2078,2071,2063,2087,2072,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.75,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,13256,N,N,0,N,00,N
20241118,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,80115960,38558,59.64,2080,2100,2075,2700,1460,2080,2077.80,0.25,0,17060,2093,2086,2078,2071,2063,2087,2072,5,620,100,1490,5,1,5240000,110,41.18,1.03,12,0.74,51.00,2033.00,2415,20240409,-13.04,2040,20231123,2.94,2415,-13.04,20240409,2070,1.45,20241115,2415,-13.04,20240409,2040,2.94,20231123,0.00,N,430700,100,5 억,,13256,N,N,0,N,00,N
20241118,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,280800,135,0.21,2080,2080,2080,2700,1460,2080,2080.00,0.25,0,0,2093,2086,2078,2071,2063,2087,2072,5,620,100,1490,5,1,5240000,109,40.78,1.02,12,0.00,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,13256,N,N,0,N,00,N
20241115,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,134141085,64651,850.11,2080,2085,2070,2710,1460,2085,2074.85,0.24,0,10760,2098,2091,2083,2076,2068,2092,2077,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,1.23,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,12496,N,N,0,N,00,N
20241115,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,134099485,64631,849.85,2080,2085,2070,2710,1460,2085,2074.85,0.24,0,10760,2098,2091,2083,2076,2068,2092,2077,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,1.23,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,12496,N,N,0,N,00,N
20241115,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,131899130,63573,835.94,2080,2085,2070,2710,1460,2085,2074.77,0.24,0,10760,2098,2091,2083,2076,2068,2092,2077,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,1.21,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,12496,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 161156 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 82273290 39595 61.24 2080 2100 2075 2700 1460 2080 2077.87 0.25 0 17060 2093 2086 2078 2071 2063 2087 2072 5 620 100 1490 5 1 5240000 110 40.98 1.03 12 0.76 51.00 2033.00 2415 20240409 -13.46 2040 20231123 2.45 2415 -13.46 20240409 2070 0.97 20241115 2415 -13.46 20240409 2040 2.45 20231123 0.00 N 430700 100 5 억 13256 N N 0 N 00 N
3 20241118 151212 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 82198050 39559 61.19 2080 2100 2075 2700 1460 2080 2077.86 0.25 0 17060 2093 2086 2078 2071 2063 2087 2072 5 620 100 1490 5 1 5240000 110 40.98 1.03 12 0.75 51.00 2033.00 2415 20240409 -13.46 2040 20231123 2.45 2415 -13.46 20240409 2070 0.97 20241115 2415 -13.46 20240409 2040 2.45 20231123 0.00 N 430700 100 5 억 13256 N N 0 N 00 N
4 20241118 141215 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 82198050 39559 61.19 2080 2100 2075 2700 1460 2080 2077.86 0.25 0 17060 2093 2086 2078 2071 2063 2087 2072 5 620 100 1490 5 1 5240000 110 40.98 1.03 12 0.75 51.00 2033.00 2415 20240409 -13.46 2040 20231123 2.45 2415 -13.46 20240409 2070 0.97 20241115 2415 -13.46 20240409 2040 2.45 20231123 0.00 N 430700 100 5 억 13256 N N 0 N 00 N
5 20241118 131204 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 82198050 39559 61.19 2080 2100 2075 2700 1460 2080 2077.86 0.25 0 17060 2093 2086 2078 2071 2063 2087 2072 5 620 100 1490 5 1 5240000 110 40.98 1.03 12 0.75 51.00 2033.00 2415 20240409 -13.46 2040 20231123 2.45 2415 -13.46 20240409 2070 0.97 20241115 2415 -13.46 20240409 2040 2.45 20231123 0.00 N 430700 100 5 억 13256 N N 0 N 00 N
6 20241118 121212 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 82195960 39558 61.19 2080 2100 2075 2700 1460 2080 2077.86 0.25 0 17060 2093 2086 2078 2071 2063 2087 2072 5 620 100 1490 5 1 5240000 109 40.78 1.02 12 0.75 51.00 2033.00 2415 20240409 -13.87 2040 20231123 1.96 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2040 1.96 20231123 0.00 N 430700 100 5 억 13256 N N 0 N 00 N
7 20241118 111210 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 82195960 39558 61.19 2080 2100 2075 2700 1460 2080 2077.86 0.25 0 17060 2093 2086 2078 2071 2063 2087 2072 5 620 100 1490 5 1 5240000 109 40.78 1.02 12 0.75 51.00 2033.00 2415 20240409 -13.87 2040 20231123 1.96 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2040 1.96 20231123 0.00 N 430700 100 5 억 13256 N N 0 N 00 N
8 20241118 101158 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 80115960 38558 59.64 2080 2100 2075 2700 1460 2080 2077.80 0.25 0 17060 2093 2086 2078 2071 2063 2087 2072 5 620 100 1490 5 1 5240000 110 41.18 1.03 12 0.74 51.00 2033.00 2415 20240409 -13.04 2040 20231123 2.94 2415 -13.04 20240409 2070 1.45 20241115 2415 -13.04 20240409 2040 2.94 20231123 0.00 N 430700 100 5 억 13256 N N 0 N 00 N
9 20241118 091157 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 280800 135 0.21 2080 2080 2080 2700 1460 2080 2080.00 0.25 0 0 2093 2086 2078 2071 2063 2087 2072 5 620 100 1490 5 1 5240000 109 40.78 1.02 12 0.00 51.00 2033.00 2415 20240409 -13.87 2040 20231123 1.96 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2040 1.96 20231123 0.00 N 430700 100 5 억 13256 N N 0 N 00 N
10 20241115 161248 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 134141085 64651 850.11 2080 2085 2070 2710 1460 2085 2074.85 0.24 0 10760 2098 2091 2083 2076 2068 2092 2077 5 625 100 1500 5 1 5240000 109 40.78 1.02 12 1.23 51.00 2033.00 2415 20240409 -13.87 2040 20231123 1.96 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2040 1.96 20231123 0.00 N 430700 100 5 억 12496 N N 0 N 00 N
11 20241115 151318 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 134099485 64631 849.85 2080 2085 2070 2710 1460 2085 2074.85 0.24 0 10760 2098 2091 2083 2076 2068 2092 2077 5 625 100 1500 5 1 5240000 109 40.78 1.02 12 1.23 51.00 2033.00 2415 20240409 -13.87 2040 20231123 1.96 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2040 1.96 20231123 0.00 N 430700 100 5 억 12496 N N 0 N 00 N
12 20241115 141303 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 131899130 63573 835.94 2080 2085 2070 2710 1460 2085 2074.77 0.24 0 10760 2098 2091 2083 2076 2068 2092 2077 5 625 100 1500 5 1 5240000 109 40.78 1.02 12 1.21 51.00 2033.00 2415 20240409 -13.87 2040 20231123 1.96 2415 -13.87 20240409 2070 0.48 20241115 2415 -13.87 20240409 2040 1.96 20231123 0.00 N 430700 100 5 억 12496 N N 0 N 00 N