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
437780/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
20241118,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,9658850,4616,9.82,2085,2120,2085,2715,1465,2090,2092.47,0.02,0,422,2110,2100,2085,2075,2060,2105,2080,5,625,100,1500,5,1,5030000,105,39.34,1.10,12,0.09,53.00,1902.00,2265,20240626,-7.95,2035,20231114,2.46,2265,-7.95,20240626,2070,0.72,20241115,2265,-7.95,20240626,2035,2.46,20231123,0.00,N,437780,100,5 억,,1030,N,N,0,N,00,N
20241118,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,8194705,3915,8.33,2085,2120,2085,2715,1465,2090,2093.16,0.02,0,410,2110,2100,2085,2075,2060,2105,2080,5,625,100,1500,5,1,5030000,106,39.81,1.11,12,0.08,53.00,1902.00,2265,20240626,-6.84,2035,20231114,3.69,2265,-6.84,20240626,2070,1.93,20241115,2265,-6.84,20240626,2035,3.69,20231123,0.00,N,437780,100,5 억,,1030,N,N,0,N,00,N
20241118,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,7907790,3779,8.04,2085,2120,2085,2715,1465,2090,2092.56,0.02,0,306,2110,2100,2085,2075,2060,2105,2080,5,625,100,1500,5,1,5030000,106,39.81,1.11,12,0.08,53.00,1902.00,2265,20240626,-6.84,2035,20231114,3.69,2265,-6.84,20240626,2070,1.93,20241115,2265,-6.84,20240626,2035,3.69,20231123,0.00,N,437780,100,5 억,,1030,N,N,0,N,00,N
20241118,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,7633475,3649,7.76,2085,2100,2085,2715,1465,2090,2091.94,0.02,0,217,2110,2100,2085,2075,2060,2105,2080,5,625,100,1500,5,1,5030000,106,39.62,1.10,12,0.07,53.00,1902.00,2265,20240626,-7.28,2035,20231114,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2035,3.19,20231123,0.00,N,437780,100,5 억,,1030,N,N,0,N,00,N
20241118,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,7354205,3516,7.48,2085,2100,2085,2715,1465,2090,2091.64,0.02,0,111,2110,2100,2085,2075,2060,2105,2080,5,625,100,1500,5,1,5030000,106,39.62,1.10,12,0.07,53.00,1902.00,2265,20240626,-7.28,2035,20231114,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2035,3.19,20231123,0.00,N,437780,100,5 억,,1030,N,N,0,N,00,N
20241118,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,3703175,1772,3.77,2085,2090,2085,2715,1465,2090,2089.83,0.02,0,-4,2110,2100,2085,2075,2060,2105,2080,5,625,100,1500,5,1,5030000,105,39.43,1.10,12,0.04,53.00,1902.00,2265,20240626,-7.73,2035,20231114,2.70,2265,-7.73,20240626,2070,0.97,20241115,2265,-7.73,20240626,2035,2.70,20231123,0.00,N,437780,100,5 억,,1030,N,N,0,N,00,N
20241118,101201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,68815,33,0.07,2085,2090,2085,2715,1465,2090,2085.30,0.02,0,-3,2110,2100,2085,2075,2060,2105,2080,5,625,100,1500,5,1,5030000,105,39.43,1.10,12,0.00,53.00,1902.00,2265,20240626,-7.73,2035,20231114,2.70,2265,-7.73,20240626,2070,0.97,20241115,2265,-7.73,20240626,2035,2.70,20231123,0.00,N,437780,100,5 억,,1030,N,N,0,N,00,N
20241118,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.02,0,0,2110,2100,2085,2075,2060,2105,2080,5,625,100,1500,5,1,5030000,105,39.43,1.10,12,0.00,53.00,1902.00,2265,20240626,-7.73,2035,20231114,2.70,2265,-7.73,20240626,2070,0.97,20241115,2265,-7.73,20240626,2035,2.70,20231123,0.00,N,437780,100,5 억,,1030,N,N,0,N,00,N
20241115,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,97549195,47011,426.95,2080,2095,2070,2715,1465,2090,2075.03,0.02,0,57,2100,2095,2085,2080,2070,2097,2082,5,625,100,1500,5,1,5030000,105,39.43,1.10,12,0.93,53.00,1902.00,2265,20240626,-7.73,2035,20231114,2.70,2265,-7.73,20240626,2070,0.97,20241115,2265,-7.73,20240626,2035,2.70,20231123,0.00,N,437780,100,5 억,,973,N,N,0,N,00,N
20241115,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,97532475,47003,426.87,2080,2095,2070,2715,1465,2090,2075.03,0.02,0,57,2100,2095,2085,2080,2070,2097,2082,5,625,100,1500,5,1,5030000,105,39.43,1.10,12,0.93,53.00,1902.00,2265,20240626,-7.73,2035,20231114,2.70,2265,-7.73,20240626,2070,0.97,20241115,2265,-7.73,20240626,2035,2.70,20231123,0.00,N,437780,100,5 억,,973,N,N,0,N,00,N
20241115,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,97427975,46953,426.42,2080,2095,2070,2715,1465,2090,2075.01,0.02,0,57,2100,2095,2085,2080,2070,2097,2082,5,625,100,1500,5,1,5030000,105,39.43,1.10,12,0.93,53.00,1902.00,2265,20240626,-7.73,2035,20231114,2.70,2265,-7.73,20240626,2070,0.97,20241115,2265,-7.73,20240626,2035,2.70,20231123,0.00,N,437780,100,5 억,,973,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 161200 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 9658850 4616 9.82 2085 2120 2085 2715 1465 2090 2092.47 0.02 0 422 2110 2100 2085 2075 2060 2105 2080 5 625 100 1500 5 1 5030000 105 39.34 1.10 12 0.09 53.00 1902.00 2265 20240626 -7.95 2035 20231114 2.46 2265 -7.95 20240626 2070 0.72 20241115 2265 -7.95 20240626 2035 2.46 20231123 0.00 N 437780 100 5 억 1030 N N 0 N 00 N
3 20241118 151216 57 100.00 KOSDAQ 금융 N N N N N 2110 20 2 0.96 8194705 3915 8.33 2085 2120 2085 2715 1465 2090 2093.16 0.02 0 410 2110 2100 2085 2075 2060 2105 2080 5 625 100 1500 5 1 5030000 106 39.81 1.11 12 0.08 53.00 1902.00 2265 20240626 -6.84 2035 20231114 3.69 2265 -6.84 20240626 2070 1.93 20241115 2265 -6.84 20240626 2035 3.69 20231123 0.00 N 437780 100 5 억 1030 N N 0 N 00 N
4 20241118 141219 57 100.00 KOSDAQ 금융 N N N N N 2110 20 2 0.96 7907790 3779 8.04 2085 2120 2085 2715 1465 2090 2092.56 0.02 0 306 2110 2100 2085 2075 2060 2105 2080 5 625 100 1500 5 1 5030000 106 39.81 1.11 12 0.08 53.00 1902.00 2265 20240626 -6.84 2035 20231114 3.69 2265 -6.84 20240626 2070 1.93 20241115 2265 -6.84 20240626 2035 3.69 20231123 0.00 N 437780 100 5 억 1030 N N 0 N 00 N
5 20241118 131207 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 7633475 3649 7.76 2085 2100 2085 2715 1465 2090 2091.94 0.02 0 217 2110 2100 2085 2075 2060 2105 2080 5 625 100 1500 5 1 5030000 106 39.62 1.10 12 0.07 53.00 1902.00 2265 20240626 -7.28 2035 20231114 3.19 2265 -7.28 20240626 2070 1.45 20241115 2265 -7.28 20240626 2035 3.19 20231123 0.00 N 437780 100 5 억 1030 N N 0 N 00 N
6 20241118 121215 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 7354205 3516 7.48 2085 2100 2085 2715 1465 2090 2091.64 0.02 0 111 2110 2100 2085 2075 2060 2105 2080 5 625 100 1500 5 1 5030000 106 39.62 1.10 12 0.07 53.00 1902.00 2265 20240626 -7.28 2035 20231114 3.19 2265 -7.28 20240626 2070 1.45 20241115 2265 -7.28 20240626 2035 3.19 20231123 0.00 N 437780 100 5 억 1030 N N 0 N 00 N
7 20241118 111214 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 3703175 1772 3.77 2085 2090 2085 2715 1465 2090 2089.83 0.02 0 -4 2110 2100 2085 2075 2060 2105 2080 5 625 100 1500 5 1 5030000 105 39.43 1.10 12 0.04 53.00 1902.00 2265 20240626 -7.73 2035 20231114 2.70 2265 -7.73 20240626 2070 0.97 20241115 2265 -7.73 20240626 2035 2.70 20231123 0.00 N 437780 100 5 억 1030 N N 0 N 00 N
8 20241118 101201 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 68815 33 0.07 2085 2090 2085 2715 1465 2090 2085.30 0.02 0 -3 2110 2100 2085 2075 2060 2105 2080 5 625 100 1500 5 1 5030000 105 39.43 1.10 12 0.00 53.00 1902.00 2265 20240626 -7.73 2035 20231114 2.70 2265 -7.73 20240626 2070 0.97 20241115 2265 -7.73 20240626 2035 2.70 20231123 0.00 N 437780 100 5 억 1030 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 0.02 0 0 2110 2100 2085 2075 2060 2105 2080 5 625 100 1500 5 1 5030000 105 39.43 1.10 12 0.00 53.00 1902.00 2265 20240626 -7.73 2035 20231114 2.70 2265 -7.73 20240626 2070 0.97 20241115 2265 -7.73 20240626 2035 2.70 20231123 0.00 N 437780 100 5 억 1030 N N 0 N 00 N
10 20241115 161251 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 97549195 47011 426.95 2080 2095 2070 2715 1465 2090 2075.03 0.02 0 57 2100 2095 2085 2080 2070 2097 2082 5 625 100 1500 5 1 5030000 105 39.43 1.10 12 0.93 53.00 1902.00 2265 20240626 -7.73 2035 20231114 2.70 2265 -7.73 20240626 2070 0.97 20241115 2265 -7.73 20240626 2035 2.70 20231123 0.00 N 437780 100 5 억 973 N N 0 N 00 N
11 20241115 151322 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 97532475 47003 426.87 2080 2095 2070 2715 1465 2090 2075.03 0.02 0 57 2100 2095 2085 2080 2070 2097 2082 5 625 100 1500 5 1 5030000 105 39.43 1.10 12 0.93 53.00 1902.00 2265 20240626 -7.73 2035 20231114 2.70 2265 -7.73 20240626 2070 0.97 20241115 2265 -7.73 20240626 2035 2.70 20231123 0.00 N 437780 100 5 억 973 N N 0 N 00 N
12 20241115 141307 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 97427975 46953 426.42 2080 2095 2070 2715 1465 2090 2075.01 0.02 0 57 2100 2095 2085 2080 2070 2097 2082 5 625 100 1500 5 1 5030000 105 39.43 1.10 12 0.93 53.00 1902.00 2265 20240626 -7.73 2035 20231114 2.70 2265 -7.73 20240626 2070 0.97 20241115 2265 -7.73 20240626 2035 2.70 20231123 0.00 N 437780 100 5 억 973 N N 0 N 00 N