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
435620/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
20241118,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,0,3,0.00,42036150,4043,16.27,10380,10400,10360,13520,7280,10400,10397.27,0.18,0,-56,10433,10416,10383,10366,10333,10425,10375,22,3120,500,7280,10,1,4302000,447,33.44,1.03,12,0.09,311.00,10070.00,10430,20241111,-0.29,9180,20231222,13.29,10430,-0.29,20241111,9300,11.83,20240213,10430,-0.29,20241111,9180,13.29,20231222,0.00,N,435620,500,21 억,,7647,N,N,0,N,00,N
20241118,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,0,3,0.00,8454550,814,3.28,10380,10400,10360,13520,7280,10400,10386.43,0.18,0,-54,10433,10416,10383,10366,10333,10425,10375,22,3120,500,7280,10,1,4302000,447,33.44,1.03,12,0.02,311.00,10070.00,10430,20241111,-0.29,9180,20231222,13.29,10430,-0.29,20241111,9300,11.83,20240213,10430,-0.29,20241111,9180,13.29,20231222,0.00,N,435620,500,21 억,,7647,N,N,0,N,00,N
20241118,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-10,5,-0.10,5732610,552,2.22,10380,10400,10360,13520,7280,10400,10385.16,0.18,0,-13,10433,10416,10383,10366,10333,10425,10375,22,3120,500,7280,10,1,4302000,447,33.41,1.03,12,0.01,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,7647,N,N,0,N,00,N
20241118,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,0,3,0.00,1150570,111,0.45,10380,10400,10360,13520,7280,10400,10365.50,0.18,0,0,10433,10416,10383,10366,10333,10425,10375,22,3120,500,7280,10,1,4302000,447,33.44,1.03,12,0.00,311.00,10070.00,10430,20241111,-0.29,9180,20231222,13.29,10430,-0.29,20241111,9300,11.83,20240213,10430,-0.29,20241111,9180,13.29,20231222,0.00,N,435620,500,21 억,,7647,N,N,0,N,00,N
20241118,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,0,3,0.00,1150570,111,0.45,10380,10400,10360,13520,7280,10400,10365.50,0.18,0,0,10433,10416,10383,10366,10333,10425,10375,22,3120,500,7280,10,1,4302000,447,33.44,1.03,12,0.00,311.00,10070.00,10430,20241111,-0.29,9180,20231222,13.29,10430,-0.29,20241111,9300,11.83,20240213,10430,-0.29,20241111,9180,13.29,20231222,0.00,N,435620,500,21 억,,7647,N,N,0,N,00,N
20241118,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,0,3,0.00,1150570,111,0.45,10380,10400,10360,13520,7280,10400,10365.50,0.18,0,0,10433,10416,10383,10366,10333,10425,10375,22,3120,500,7280,10,1,4302000,447,33.44,1.03,12,0.00,311.00,10070.00,10430,20241111,-0.29,9180,20231222,13.29,10430,-0.29,20241111,9300,11.83,20240213,10430,-0.29,20241111,9180,13.29,20231222,0.00,N,435620,500,21 억,,7647,N,N,0,N,00,N
20241118,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,0,3,0.00,1088200,105,0.42,10380,10400,10360,13520,7280,10400,10363.81,0.18,0,0,10433,10416,10383,10366,10333,10425,10375,22,3120,500,7280,10,1,4302000,447,33.44,1.03,12,0.00,311.00,10070.00,10430,20241111,-0.29,9180,20231222,13.29,10430,-0.29,20241111,9300,11.83,20240213,10430,-0.29,20241111,9180,13.29,20231222,0.00,N,435620,500,21 억,,7647,N,N,0,N,00,N
20241118,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,0,3,0.00,0,0,0.00,0,0,0,13520,7280,10400,0.00,0.18,0,0,10433,10416,10383,10366,10333,10425,10375,22,3120,500,7280,10,1,4302000,447,33.44,1.03,12,0.00,311.00,10070.00,10430,20241111,-0.29,9180,20231222,13.29,10430,-0.29,20241111,9300,11.83,20240213,10430,-0.29,20241111,9180,13.29,20231222,0.00,N,435620,500,21 억,,7647,N,N,0,N,00,N
20241115,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,0,3,0.00,257575250,24847,311.44,10400,10400,10350,13520,7280,10400,10366.45,0.16,0,645,10420,10410,10390,10380,10360,10415,10385,22,3120,500,7280,10,1,4302000,447,33.44,1.03,12,0.58,311.00,10070.00,10430,20241111,-0.29,9180,20231222,13.29,10430,-0.29,20241111,9300,11.83,20240213,10430,-0.29,20241111,9180,13.29,20231222,0.00,N,435620,500,21 억,,7002,N,N,0,N,00,N
20241115,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,0,3,0.00,257419250,24832,311.26,10400,10400,10350,13520,7280,10400,10366.43,0.16,0,650,10420,10410,10390,10380,10360,10415,10385,22,3120,500,7280,10,1,4302000,447,33.44,1.03,12,0.58,311.00,10070.00,10430,20241111,-0.29,9180,20231222,13.29,10430,-0.29,20241111,9300,11.83,20240213,10430,-0.29,20241111,9180,13.29,20231222,0.00,N,435620,500,21 억,,7002,N,N,0,N,00,N
20241115,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-30,5,-0.29,228940230,22091,276.90,10400,10400,10350,13520,7280,10400,10363.51,0.16,0,-268,10420,10410,10390,10380,10360,10415,10385,22,3120,500,7280,10,1,4302000,446,33.34,1.03,12,0.51,311.00,10070.00,10430,20241111,-0.58,9180,20231222,12.96,10430,-0.58,20241111,9300,11.51,20240213,10430,-0.58,20241111,9180,12.96,20231222,0.00,N,435620,500,21 억,,7002,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 161159 57 100.00 KOSDAQ 금융 N N N N N 10400 0 3 0.00 42036150 4043 16.27 10380 10400 10360 13520 7280 10400 10397.27 0.18 0 -56 10433 10416 10383 10366 10333 10425 10375 22 3120 500 7280 10 1 4302000 447 33.44 1.03 12 0.09 311.00 10070.00 10430 20241111 -0.29 9180 20231222 13.29 10430 -0.29 20241111 9300 11.83 20240213 10430 -0.29 20241111 9180 13.29 20231222 0.00 N 435620 500 21 억 7647 N N 0 N 00 N
3 20241118 151215 57 100.00 KOSDAQ 금융 N N N N N 10400 0 3 0.00 8454550 814 3.28 10380 10400 10360 13520 7280 10400 10386.43 0.18 0 -54 10433 10416 10383 10366 10333 10425 10375 22 3120 500 7280 10 1 4302000 447 33.44 1.03 12 0.02 311.00 10070.00 10430 20241111 -0.29 9180 20231222 13.29 10430 -0.29 20241111 9300 11.83 20240213 10430 -0.29 20241111 9180 13.29 20231222 0.00 N 435620 500 21 억 7647 N N 0 N 00 N
4 20241118 141218 57 100.00 KOSDAQ 금융 N N N N N 10390 -10 5 -0.10 5732610 552 2.22 10380 10400 10360 13520 7280 10400 10385.16 0.18 0 -13 10433 10416 10383 10366 10333 10425 10375 22 3120 500 7280 10 1 4302000 447 33.41 1.03 12 0.01 311.00 10070.00 10430 20241111 -0.38 9180 20231222 13.18 10430 -0.38 20241111 9300 11.72 20240213 10430 -0.38 20241111 9180 13.18 20231222 0.00 N 435620 500 21 억 7647 N N 0 N 00 N
5 20241118 131206 57 100.00 KOSDAQ 금융 N N N N N 10400 0 3 0.00 1150570 111 0.45 10380 10400 10360 13520 7280 10400 10365.50 0.18 0 0 10433 10416 10383 10366 10333 10425 10375 22 3120 500 7280 10 1 4302000 447 33.44 1.03 12 0.00 311.00 10070.00 10430 20241111 -0.29 9180 20231222 13.29 10430 -0.29 20241111 9300 11.83 20240213 10430 -0.29 20241111 9180 13.29 20231222 0.00 N 435620 500 21 억 7647 N N 0 N 00 N
6 20241118 121214 57 100.00 KOSDAQ 금융 N N N N N 10400 0 3 0.00 1150570 111 0.45 10380 10400 10360 13520 7280 10400 10365.50 0.18 0 0 10433 10416 10383 10366 10333 10425 10375 22 3120 500 7280 10 1 4302000 447 33.44 1.03 12 0.00 311.00 10070.00 10430 20241111 -0.29 9180 20231222 13.29 10430 -0.29 20241111 9300 11.83 20240213 10430 -0.29 20241111 9180 13.29 20231222 0.00 N 435620 500 21 억 7647 N N 0 N 00 N
7 20241118 111213 57 100.00 KOSDAQ 금융 N N N N N 10400 0 3 0.00 1150570 111 0.45 10380 10400 10360 13520 7280 10400 10365.50 0.18 0 0 10433 10416 10383 10366 10333 10425 10375 22 3120 500 7280 10 1 4302000 447 33.44 1.03 12 0.00 311.00 10070.00 10430 20241111 -0.29 9180 20231222 13.29 10430 -0.29 20241111 9300 11.83 20240213 10430 -0.29 20241111 9180 13.29 20231222 0.00 N 435620 500 21 억 7647 N N 0 N 00 N
8 20241118 101200 57 100.00 KOSDAQ 금융 N N N N N 10400 0 3 0.00 1088200 105 0.42 10380 10400 10360 13520 7280 10400 10363.81 0.18 0 0 10433 10416 10383 10366 10333 10425 10375 22 3120 500 7280 10 1 4302000 447 33.44 1.03 12 0.00 311.00 10070.00 10430 20241111 -0.29 9180 20231222 13.29 10430 -0.29 20241111 9300 11.83 20240213 10430 -0.29 20241111 9180 13.29 20231222 0.00 N 435620 500 21 억 7647 N N 0 N 00 N
9 20241118 091200 57 100.00 KOSDAQ 금융 N N N N N 10400 0 3 0.00 0 0 0.00 0 0 0 13520 7280 10400 0.00 0.18 0 0 10433 10416 10383 10366 10333 10425 10375 22 3120 500 7280 10 1 4302000 447 33.44 1.03 12 0.00 311.00 10070.00 10430 20241111 -0.29 9180 20231222 13.29 10430 -0.29 20241111 9300 11.83 20240213 10430 -0.29 20241111 9180 13.29 20231222 0.00 N 435620 500 21 억 7647 N N 0 N 00 N
10 20241115 161250 57 100.00 KOSDAQ 금융 N N N N N 10400 0 3 0.00 257575250 24847 311.44 10400 10400 10350 13520 7280 10400 10366.45 0.16 0 645 10420 10410 10390 10380 10360 10415 10385 22 3120 500 7280 10 1 4302000 447 33.44 1.03 12 0.58 311.00 10070.00 10430 20241111 -0.29 9180 20231222 13.29 10430 -0.29 20241111 9300 11.83 20240213 10430 -0.29 20241111 9180 13.29 20231222 0.00 N 435620 500 21 억 7002 N N 0 N 00 N
11 20241115 151321 57 100.00 KOSDAQ 금융 N N N N N 10400 0 3 0.00 257419250 24832 311.26 10400 10400 10350 13520 7280 10400 10366.43 0.16 0 650 10420 10410 10390 10380 10360 10415 10385 22 3120 500 7280 10 1 4302000 447 33.44 1.03 12 0.58 311.00 10070.00 10430 20241111 -0.29 9180 20231222 13.29 10430 -0.29 20241111 9300 11.83 20240213 10430 -0.29 20241111 9180 13.29 20231222 0.00 N 435620 500 21 억 7002 N N 0 N 00 N
12 20241115 141306 57 100.00 KOSDAQ 금융 N N N N N 10370 -30 5 -0.29 228940230 22091 276.90 10400 10400 10350 13520 7280 10400 10363.51 0.16 0 -268 10420 10410 10390 10380 10360 10415 10385 22 3120 500 7280 10 1 4302000 446 33.34 1.03 12 0.51 311.00 10070.00 10430 20241111 -0.58 9180 20231222 12.96 10430 -0.58 20241111 9300 11.51 20240213 10430 -0.58 20241111 9180 12.96 20231222 0.00 N 435620 500 21 억 7002 N N 0 N 00 N