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
433530/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
20241118,161158,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,10,2,0.49,32154811,15715,107.10,2055,2060,1993,2655,1435,2045,2046.06,0.44,0,-2761,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,50.12,1.01,12,0.38,41.00,2032.00,2510,20241031,-18.13,1889,20231215,8.79,2510,-18.13,20241031,1921,6.98,20240104,2525,-18.61,20240705,1993,3.11,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,151214,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,10,2,0.49,27672856,13534,92.24,2055,2060,1993,2655,1435,2045,2044.69,0.44,0,-2761,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,50.12,1.01,12,0.33,41.00,2032.00,2510,20241031,-18.13,1889,20231215,8.79,2510,-18.13,20241031,1921,6.98,20240104,2525,-18.61,20240705,1993,3.11,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,141217,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,5,2,0.24,27238226,13322,90.79,2055,2060,1993,2655,1435,2045,2044.60,0.44,0,-2573,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,50.00,1.01,12,0.32,41.00,2032.00,2510,20241031,-18.33,1889,20231215,8.52,2510,-18.33,20241031,1921,6.72,20240104,2525,-18.81,20240705,1993,2.86,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,131205,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,27134176,13271,90.45,2055,2060,1993,2655,1435,2045,2044.62,0.44,0,-2572,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,49.76,1.00,12,0.32,41.00,2032.00,2510,20241031,-18.73,1889,20231215,7.99,2510,-18.73,20241031,1921,6.19,20240104,2525,-19.21,20240705,1993,2.36,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,121213,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,27134176,13271,90.45,2055,2060,1993,2655,1435,2045,2044.62,0.44,0,-2572,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,49.76,1.00,12,0.32,41.00,2032.00,2510,20241031,-18.73,1889,20231215,7.99,2510,-18.73,20241031,1921,6.19,20240104,2525,-19.21,20240705,1993,2.36,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,111212,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,5,2,0.24,21519836,10526,71.74,2055,2060,1993,2655,1435,2045,2044.45,0.44,0,-1896,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,50.00,1.01,12,0.26,41.00,2032.00,2510,20241031,-18.33,1889,20231215,8.52,2510,-18.33,20241031,1921,6.72,20240104,2525,-18.81,20240705,1993,2.86,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,101159,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,0,3,0.00,8980161,4409,30.05,2055,2060,1993,2655,1435,2045,2036.78,0.44,0,-1153,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,49.88,1.01,12,0.11,41.00,2032.00,2510,20241031,-18.53,1889,20231215,8.26,2510,-18.53,20241031,1921,6.45,20240104,2525,-19.01,20240705,1993,2.61,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,091159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.44,0,0,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,49.88,1.01,12,0.00,41.00,2032.00,2510,20241031,-18.53,1889,20231215,8.26,2510,-18.53,20241031,1921,6.45,20240104,2525,-19.01,20240705,2025,0.99,20231215,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241115,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-70,5,-3.31,30107645,14673,118.04,2140,2140,2030,2745,1485,2115,2051.91,0.50,0,-2394,2205,2160,2095,2050,1985,2127,2017,4,630,100,1480,5,1,4105000,84,49.88,1.01,12,0.36,41.00,2032.00,2510,20241031,-18.53,1889,20231215,8.26,2510,-18.53,20241031,1921,6.45,20240104,2525,-19.01,20240705,2025,0.99,20231215,0.52,N,433530,100,4 억,,20394,N,N,0,N,00,N
20241115,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-65,5,-3.07,29913370,14578,117.27,2140,2140,2030,2745,1485,2115,2051.95,0.50,0,-2299,2205,2160,2095,2050,1985,2127,2017,4,630,100,1480,5,1,4105000,84,50.00,1.01,12,0.36,41.00,2032.00,2510,20241031,-18.33,1889,20231215,8.52,2510,-18.33,20241031,1921,6.72,20240104,2525,-18.81,20240705,2025,1.23,20231215,0.52,N,433530,100,4 억,,20394,N,N,0,N,00,N
20241115,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-70,5,-3.31,27786535,13536,108.89,2140,2140,2030,2745,1485,2115,2052.79,0.50,0,-2299,2205,2160,2095,2050,1985,2127,2017,4,630,100,1480,5,1,4105000,84,49.88,1.01,12,0.33,41.00,2032.00,2510,20241031,-18.53,1889,20231215,8.26,2510,-18.53,20241031,1921,6.45,20240104,2525,-19.01,20240705,2025,0.99,20231215,0.52,N,433530,100,4 억,,20394,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 161158 57 100.00 KOSDAQ 신저가 금융 N N N N N 2055 10 2 0.49 32154811 15715 107.10 2055 2060 1993 2655 1435 2045 2046.06 0.44 0 -2761 2181 2112 2071 2002 1961 2092 1982 4 610 100 1430 5 1 4105000 84 50.12 1.01 12 0.38 41.00 2032.00 2510 20241031 -18.13 1889 20231215 8.79 2510 -18.13 20241031 1921 6.98 20240104 2525 -18.61 20240705 1993 3.11 20241118 0.52 N 433530 100 4 억 18250 N N 0 N 00 N
3 20241118 151214 57 100.00 KOSDAQ 신저가 금융 N N N N N 2055 10 2 0.49 27672856 13534 92.24 2055 2060 1993 2655 1435 2045 2044.69 0.44 0 -2761 2181 2112 2071 2002 1961 2092 1982 4 610 100 1430 5 1 4105000 84 50.12 1.01 12 0.33 41.00 2032.00 2510 20241031 -18.13 1889 20231215 8.79 2510 -18.13 20241031 1921 6.98 20240104 2525 -18.61 20240705 1993 3.11 20241118 0.52 N 433530 100 4 억 18250 N N 0 N 00 N
4 20241118 141217 57 100.00 KOSDAQ 신저가 금융 N N N N N 2050 5 2 0.24 27238226 13322 90.79 2055 2060 1993 2655 1435 2045 2044.60 0.44 0 -2573 2181 2112 2071 2002 1961 2092 1982 4 610 100 1430 5 1 4105000 84 50.00 1.01 12 0.32 41.00 2032.00 2510 20241031 -18.33 1889 20231215 8.52 2510 -18.33 20241031 1921 6.72 20240104 2525 -18.81 20240705 1993 2.86 20241118 0.52 N 433530 100 4 억 18250 N N 0 N 00 N
5 20241118 131205 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 -5 5 -0.24 27134176 13271 90.45 2055 2060 1993 2655 1435 2045 2044.62 0.44 0 -2572 2181 2112 2071 2002 1961 2092 1982 4 610 100 1430 5 1 4105000 84 49.76 1.00 12 0.32 41.00 2032.00 2510 20241031 -18.73 1889 20231215 7.99 2510 -18.73 20241031 1921 6.19 20240104 2525 -19.21 20240705 1993 2.36 20241118 0.52 N 433530 100 4 억 18250 N N 0 N 00 N
6 20241118 121213 57 100.00 KOSDAQ 신저가 금융 N N N N N 2040 -5 5 -0.24 27134176 13271 90.45 2055 2060 1993 2655 1435 2045 2044.62 0.44 0 -2572 2181 2112 2071 2002 1961 2092 1982 4 610 100 1430 5 1 4105000 84 49.76 1.00 12 0.32 41.00 2032.00 2510 20241031 -18.73 1889 20231215 7.99 2510 -18.73 20241031 1921 6.19 20240104 2525 -19.21 20240705 1993 2.36 20241118 0.52 N 433530 100 4 억 18250 N N 0 N 00 N
7 20241118 111212 57 100.00 KOSDAQ 신저가 금융 N N N N N 2050 5 2 0.24 21519836 10526 71.74 2055 2060 1993 2655 1435 2045 2044.45 0.44 0 -1896 2181 2112 2071 2002 1961 2092 1982 4 610 100 1430 5 1 4105000 84 50.00 1.01 12 0.26 41.00 2032.00 2510 20241031 -18.33 1889 20231215 8.52 2510 -18.33 20241031 1921 6.72 20240104 2525 -18.81 20240705 1993 2.86 20241118 0.52 N 433530 100 4 억 18250 N N 0 N 00 N
8 20241118 101159 57 100.00 KOSDAQ 신저가 금융 N N N N N 2045 0 3 0.00 8980161 4409 30.05 2055 2060 1993 2655 1435 2045 2036.78 0.44 0 -1153 2181 2112 2071 2002 1961 2092 1982 4 610 100 1430 5 1 4105000 84 49.88 1.01 12 0.11 41.00 2032.00 2510 20241031 -18.53 1889 20231215 8.26 2510 -18.53 20241031 1921 6.45 20240104 2525 -19.01 20240705 1993 2.61 20241118 0.52 N 433530 100 4 억 18250 N N 0 N 00 N
9 20241118 091159 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 0 0 0.00 0 0 0 2655 1435 2045 0.00 0.44 0 0 2181 2112 2071 2002 1961 2092 1982 4 610 100 1430 5 1 4105000 84 49.88 1.01 12 0.00 41.00 2032.00 2510 20241031 -18.53 1889 20231215 8.26 2510 -18.53 20241031 1921 6.45 20240104 2525 -19.01 20240705 2025 0.99 20231215 0.52 N 433530 100 4 억 18250 N N 0 N 00 N
10 20241115 161249 57 100.00 KOSDAQ 금융 N N N N N 2045 -70 5 -3.31 30107645 14673 118.04 2140 2140 2030 2745 1485 2115 2051.91 0.50 0 -2394 2205 2160 2095 2050 1985 2127 2017 4 630 100 1480 5 1 4105000 84 49.88 1.01 12 0.36 41.00 2032.00 2510 20241031 -18.53 1889 20231215 8.26 2510 -18.53 20241031 1921 6.45 20240104 2525 -19.01 20240705 2025 0.99 20231215 0.52 N 433530 100 4 억 20394 N N 0 N 00 N
11 20241115 151320 57 100.00 KOSDAQ 금융 N N N N N 2050 -65 5 -3.07 29913370 14578 117.27 2140 2140 2030 2745 1485 2115 2051.95 0.50 0 -2299 2205 2160 2095 2050 1985 2127 2017 4 630 100 1480 5 1 4105000 84 50.00 1.01 12 0.36 41.00 2032.00 2510 20241031 -18.33 1889 20231215 8.52 2510 -18.33 20241031 1921 6.72 20240104 2525 -18.81 20240705 2025 1.23 20231215 0.52 N 433530 100 4 억 20394 N N 0 N 00 N
12 20241115 141305 57 100.00 KOSDAQ 금융 N N N N N 2045 -70 5 -3.31 27786535 13536 108.89 2140 2140 2030 2745 1485 2115 2052.79 0.50 0 -2299 2205 2160 2095 2050 1985 2127 2017 4 630 100 1480 5 1 4105000 84 49.88 1.01 12 0.33 41.00 2032.00 2510 20241031 -18.53 1889 20231215 8.26 2510 -18.53 20241031 1921 6.45 20240104 2525 -19.01 20240705 2025 0.99 20231215 0.52 N 433530 100 4 억 20394 N N 0 N 00 N