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
435870/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,2100,10,2,0.48,7325590,3522,181.45,2080,2100,2075,2715,1465,2090,2079.95,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,4,625,100,1460,5,1,3720000,78,84.00,1.06,12,0.09,25.00,1983.00,2190,20240719,-4.11,2070,20241114,1.45,2190,-4.11,20240719,2070,1.45,20241114,2240,-6.25,20231120,2070,1.45,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241118,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,7291990,3506,180.63,2080,2090,2075,2715,1465,2090,2079.86,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,4,625,100,1460,5,1,3720000,78,83.60,1.05,12,0.09,25.00,1983.00,2190,20240719,-4.57,2070,20241114,0.97,2190,-4.57,20240719,2070,0.97,20241114,2240,-6.70,20231120,2070,0.97,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241118,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,7279450,3500,180.32,2080,2080,2075,2715,1465,2090,2079.84,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,4,625,100,1460,5,1,3720000,77,83.20,1.05,12,0.09,25.00,1983.00,2190,20240719,-5.02,2070,20241114,0.48,2190,-5.02,20240719,2070,0.48,20241114,2240,-7.14,20231120,2070,0.48,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241118,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,7279450,3500,180.32,2080,2080,2075,2715,1465,2090,2079.84,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,4,625,100,1460,5,1,3720000,77,83.20,1.05,12,0.09,25.00,1983.00,2190,20240719,-5.02,2070,20241114,0.48,2190,-5.02,20240719,2070,0.48,20241114,2240,-7.14,20231120,2070,0.48,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241118,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,7279450,3500,180.32,2080,2080,2075,2715,1465,2090,2079.84,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,4,625,100,1460,5,1,3720000,77,83.20,1.05,12,0.09,25.00,1983.00,2190,20240719,-5.02,2070,20241114,0.48,2190,-5.02,20240719,2070,0.48,20241114,2240,-7.14,20231120,2070,0.48,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241118,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,3739290,1798,92.63,2080,2080,2075,2715,1465,2090,2079.69,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,4,625,100,1460,5,1,3720000,77,83.20,1.05,12,0.05,25.00,1983.00,2190,20240719,-5.02,2070,20241114,0.48,2190,-5.02,20240719,2070,0.48,20241114,2240,-7.14,20231120,2070,0.48,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241118,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,2628570,1264,65.12,2080,2080,2075,2715,1465,2090,2079.56,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,4,625,100,1460,5,1,3720000,77,83.00,1.05,12,0.03,25.00,1983.00,2190,20240719,-5.25,2070,20241114,0.24,2190,-5.25,20240719,2070,0.24,20241114,2240,-7.37,20231120,2070,0.24,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241118,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,4,625,100,1460,5,1,3720000,78,83.60,1.05,12,0.00,25.00,1983.00,2190,20240719,-4.57,2070,20241114,0.97,2190,-4.57,20240719,2070,0.97,20241114,2240,-6.70,20231120,2070,0.97,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241115,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,4030520,1941,14.66,2080,2100,2075,2700,1460,2080,2076.52,0.00,0,-10,2120,2100,2085,2065,2050,2097,2062,4,620,100,1450,5,1,3720000,78,83.60,1.05,12,0.05,25.00,1983.00,2190,20240719,-4.57,2070,20241114,0.97,2190,-4.57,20240719,2070,0.97,20241114,2240,-6.70,20231115,2070,0.97,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241115,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,3470100,1671,12.62,2080,2100,2075,2700,1460,2080,2076.66,0.00,0,-10,2120,2100,2085,2065,2050,2097,2062,4,620,100,1450,5,1,3720000,78,84.00,1.06,12,0.04,25.00,1983.00,2190,20240719,-4.11,2070,20241114,1.45,2190,-4.11,20240719,2070,1.45,20241114,2240,-6.25,20231115,2070,1.45,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20241115,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,3470100,1671,12.62,2080,2100,2075,2700,1460,2080,2076.66,0.00,0,-10,2120,2100,2085,2065,2050,2097,2062,4,620,100,1450,5,1,3720000,78,84.00,1.06,12,0.04,25.00,1983.00,2190,20240719,-4.11,2070,20241114,1.45,2190,-4.11,20240719,2070,1.45,20241114,2240,-6.25,20231115,2070,1.45,20241114,0.00,N,435870,100,3 억,,0,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 2100 10 2 0.48 7325590 3522 181.45 2080 2100 2075 2715 1465 2090 2079.95 0.00 0 0 2113 2101 2088 2076 2063 2107 2082 4 625 100 1460 5 1 3720000 78 84.00 1.06 12 0.09 25.00 1983.00 2190 20240719 -4.11 2070 20241114 1.45 2190 -4.11 20240719 2070 1.45 20241114 2240 -6.25 20231120 2070 1.45 20241114 0.00 N 435870 100 3 억 0 N N 0 N 00 N
3 20241118 151215 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 7291990 3506 180.63 2080 2090 2075 2715 1465 2090 2079.86 0.00 0 0 2113 2101 2088 2076 2063 2107 2082 4 625 100 1460 5 1 3720000 78 83.60 1.05 12 0.09 25.00 1983.00 2190 20240719 -4.57 2070 20241114 0.97 2190 -4.57 20240719 2070 0.97 20241114 2240 -6.70 20231120 2070 0.97 20241114 0.00 N 435870 100 3 억 0 N N 0 N 00 N
4 20241118 141218 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 7279450 3500 180.32 2080 2080 2075 2715 1465 2090 2079.84 0.00 0 0 2113 2101 2088 2076 2063 2107 2082 4 625 100 1460 5 1 3720000 77 83.20 1.05 12 0.09 25.00 1983.00 2190 20240719 -5.02 2070 20241114 0.48 2190 -5.02 20240719 2070 0.48 20241114 2240 -7.14 20231120 2070 0.48 20241114 0.00 N 435870 100 3 억 0 N N 0 N 00 N
5 20241118 131206 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 7279450 3500 180.32 2080 2080 2075 2715 1465 2090 2079.84 0.00 0 0 2113 2101 2088 2076 2063 2107 2082 4 625 100 1460 5 1 3720000 77 83.20 1.05 12 0.09 25.00 1983.00 2190 20240719 -5.02 2070 20241114 0.48 2190 -5.02 20240719 2070 0.48 20241114 2240 -7.14 20231120 2070 0.48 20241114 0.00 N 435870 100 3 억 0 N N 0 N 00 N
6 20241118 121215 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 7279450 3500 180.32 2080 2080 2075 2715 1465 2090 2079.84 0.00 0 0 2113 2101 2088 2076 2063 2107 2082 4 625 100 1460 5 1 3720000 77 83.20 1.05 12 0.09 25.00 1983.00 2190 20240719 -5.02 2070 20241114 0.48 2190 -5.02 20240719 2070 0.48 20241114 2240 -7.14 20231120 2070 0.48 20241114 0.00 N 435870 100 3 억 0 N N 0 N 00 N
7 20241118 111213 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 3739290 1798 92.63 2080 2080 2075 2715 1465 2090 2079.69 0.00 0 0 2113 2101 2088 2076 2063 2107 2082 4 625 100 1460 5 1 3720000 77 83.20 1.05 12 0.05 25.00 1983.00 2190 20240719 -5.02 2070 20241114 0.48 2190 -5.02 20240719 2070 0.48 20241114 2240 -7.14 20231120 2070 0.48 20241114 0.00 N 435870 100 3 억 0 N N 0 N 00 N
8 20241118 101200 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 2628570 1264 65.12 2080 2080 2075 2715 1465 2090 2079.56 0.00 0 0 2113 2101 2088 2076 2063 2107 2082 4 625 100 1460 5 1 3720000 77 83.00 1.05 12 0.03 25.00 1983.00 2190 20240719 -5.25 2070 20241114 0.24 2190 -5.25 20240719 2070 0.24 20241114 2240 -7.37 20231120 2070 0.24 20241114 0.00 N 435870 100 3 억 0 N N 0 N 00 N
9 20241118 091200 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 0 0 0.00 0 0 0 2715 1465 2090 0.00 0.00 0 0 2113 2101 2088 2076 2063 2107 2082 4 625 100 1460 5 1 3720000 78 83.60 1.05 12 0.00 25.00 1983.00 2190 20240719 -4.57 2070 20241114 0.97 2190 -4.57 20240719 2070 0.97 20241114 2240 -6.70 20231120 2070 0.97 20241114 0.00 N 435870 100 3 억 0 N N 0 N 00 N
10 20241115 161251 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 4030520 1941 14.66 2080 2100 2075 2700 1460 2080 2076.52 0.00 0 -10 2120 2100 2085 2065 2050 2097 2062 4 620 100 1450 5 1 3720000 78 83.60 1.05 12 0.05 25.00 1983.00 2190 20240719 -4.57 2070 20241114 0.97 2190 -4.57 20240719 2070 0.97 20241114 2240 -6.70 20231115 2070 0.97 20241114 0.00 N 435870 100 3 억 0 N N 0 N 00 N
11 20241115 151322 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 3470100 1671 12.62 2080 2100 2075 2700 1460 2080 2076.66 0.00 0 -10 2120 2100 2085 2065 2050 2097 2062 4 620 100 1450 5 1 3720000 78 84.00 1.06 12 0.04 25.00 1983.00 2190 20240719 -4.11 2070 20241114 1.45 2190 -4.11 20240719 2070 1.45 20241114 2240 -6.25 20231115 2070 1.45 20241114 0.00 N 435870 100 3 억 0 N N 0 N 00 N
12 20241115 141306 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 3470100 1671 12.62 2080 2100 2075 2700 1460 2080 2076.66 0.00 0 -10 2120 2100 2085 2065 2050 2097 2062 4 620 100 1450 5 1 3720000 78 84.00 1.06 12 0.04 25.00 1983.00 2190 20240719 -4.11 2070 20241114 1.45 2190 -4.11 20240719 2070 1.45 20241114 2240 -6.25 20231115 2070 1.45 20241114 0.00 N 435870 100 3 억 0 N N 0 N 00 N