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
438580/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,2140,10,2,0.47,185345,87,0.77,2175,2175,2105,2765,1495,2130,2130.40,0.03,0,-8,2283,2206,2153,2076,2023,2180,2050,3,635,100,1490,5,1,3020000,65,41.96,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.83,2100,20241115,1.90,2400,-10.83,20240313,2100,1.90,20241115,2460,-13.01,20231120,2100,1.90,20241115,0.00,N,438580,100,3 억,,926,N,N,0,N,00,N
20241118,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,127565,60,0.53,2175,2175,2105,2765,1495,2130,2126.08,0.03,0,-7,2283,2206,2153,2076,2023,2180,2050,3,635,100,1490,5,1,3020000,65,42.06,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.62,2100,20241115,2.14,2400,-10.62,20240313,2100,2.14,20241115,2460,-12.80,20231120,2100,2.14,20241115,0.00,N,438580,100,3 억,,926,N,N,0,N,00,N
20241118,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,127565,60,0.53,2175,2175,2105,2765,1495,2130,2126.08,0.03,0,-7,2283,2206,2153,2076,2023,2180,2050,3,635,100,1490,5,1,3020000,65,42.06,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.62,2100,20241115,2.14,2400,-10.62,20240313,2100,2.14,20241115,2460,-12.80,20231120,2100,2.14,20241115,0.00,N,438580,100,3 억,,926,N,N,0,N,00,N
20241118,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,127565,60,0.53,2175,2175,2105,2765,1495,2130,2126.08,0.03,0,-7,2283,2206,2153,2076,2023,2180,2050,3,635,100,1490,5,1,3020000,65,42.06,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.62,2100,20241115,2.14,2400,-10.62,20240313,2100,2.14,20241115,2460,-12.80,20231120,2100,2.14,20241115,0.00,N,438580,100,3 억,,926,N,N,0,N,00,N
20241118,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,127565,60,0.53,2175,2175,2105,2765,1495,2130,2126.08,0.03,0,-7,2283,2206,2153,2076,2023,2180,2050,3,635,100,1490,5,1,3020000,65,42.06,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.62,2100,20241115,2.14,2400,-10.62,20240313,2100,2.14,20241115,2460,-12.80,20231120,2100,2.14,20241115,0.00,N,438580,100,3 억,,926,N,N,0,N,00,N
20241118,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,127565,60,0.53,2175,2175,2105,2765,1495,2130,2126.08,0.03,0,-7,2283,2206,2153,2076,2023,2180,2050,3,635,100,1490,5,1,3020000,65,42.06,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.62,2100,20241115,2.14,2400,-10.62,20240313,2100,2.14,20241115,2460,-12.80,20231120,2100,2.14,20241115,0.00,N,438580,100,3 억,,926,N,N,0,N,00,N
20241118,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,127565,60,0.53,2175,2175,2105,2765,1495,2130,2126.08,0.03,0,-7,2283,2206,2153,2076,2023,2180,2050,3,635,100,1490,5,1,3020000,65,42.06,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.62,2100,20241115,2.14,2400,-10.62,20240313,2100,2.14,20241115,2460,-12.80,20231120,2100,2.14,20241115,0.00,N,438580,100,3 억,,926,N,N,0,N,00,N
20241118,091201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,45,2,2.11,2175,1,0.01,2175,2175,2175,2765,1495,2130,2175.00,0.03,0,0,2283,2206,2153,2076,2023,2180,2050,3,635,100,1490,5,1,3020000,66,42.65,1.16,12,0.00,51.00,1881.00,2400,20240313,-9.38,2100,20241115,3.57,2400,-9.38,20240313,2100,3.57,20241115,2460,-11.59,20231120,2100,3.57,20241115,0.00,N,438580,100,3 억,,926,N,N,0,N,00,N
20241115,161252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-35,5,-1.62,23886030,11286,12135.48,2230,2230,2100,2810,1520,2165,2116.43,0.03,0,-17,2228,2196,2178,2146,2128,2187,2137,3,645,100,1510,5,1,3020000,64,41.76,1.13,12,0.37,51.00,1881.00,2400,20240313,-11.25,2100,20241115,1.43,2400,-11.25,20240313,2100,1.43,20241115,2460,-13.41,20231115,2100,1.43,20241115,0.00,N,438580,100,3 억,,943,N,N,0,N,00,N
20241115,151323,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,-30,5,-1.39,23845590,11267,12115.05,2230,2230,2100,2810,1520,2165,2116.41,0.03,0,1,2228,2196,2178,2146,2128,2187,2137,3,645,100,1510,5,1,3020000,64,41.86,1.14,12,0.37,51.00,1881.00,2400,20240313,-11.04,2100,20241115,1.67,2400,-11.04,20240313,2100,1.67,20241115,2460,-13.21,20231115,2100,1.67,20241115,0.00,N,438580,100,3 억,,943,N,N,0,N,00,N
20241115,141307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-35,5,-1.62,23632580,11167,12007.53,2230,2230,2100,2810,1520,2165,2116.29,0.03,0,13,2228,2196,2178,2146,2128,2187,2137,3,645,100,1510,5,1,3020000,64,41.76,1.13,12,0.37,51.00,1881.00,2400,20240313,-11.25,2100,20241115,1.43,2400,-11.25,20240313,2100,1.43,20241115,2460,-13.41,20231115,2100,1.43,20241115,0.00,N,438580,100,3 억,,943,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 2140 10 2 0.47 185345 87 0.77 2175 2175 2105 2765 1495 2130 2130.40 0.03 0 -8 2283 2206 2153 2076 2023 2180 2050 3 635 100 1490 5 1 3020000 65 41.96 1.14 12 0.00 51.00 1881.00 2400 20240313 -10.83 2100 20241115 1.90 2400 -10.83 20240313 2100 1.90 20241115 2460 -13.01 20231120 2100 1.90 20241115 0.00 N 438580 100 3 억 926 N N 0 N 00 N
3 20241118 151216 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 127565 60 0.53 2175 2175 2105 2765 1495 2130 2126.08 0.03 0 -7 2283 2206 2153 2076 2023 2180 2050 3 635 100 1490 5 1 3020000 65 42.06 1.14 12 0.00 51.00 1881.00 2400 20240313 -10.62 2100 20241115 2.14 2400 -10.62 20240313 2100 2.14 20241115 2460 -12.80 20231120 2100 2.14 20241115 0.00 N 438580 100 3 억 926 N N 0 N 00 N
4 20241118 141219 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 127565 60 0.53 2175 2175 2105 2765 1495 2130 2126.08 0.03 0 -7 2283 2206 2153 2076 2023 2180 2050 3 635 100 1490 5 1 3020000 65 42.06 1.14 12 0.00 51.00 1881.00 2400 20240313 -10.62 2100 20241115 2.14 2400 -10.62 20240313 2100 2.14 20241115 2460 -12.80 20231120 2100 2.14 20241115 0.00 N 438580 100 3 억 926 N N 0 N 00 N
5 20241118 131207 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 127565 60 0.53 2175 2175 2105 2765 1495 2130 2126.08 0.03 0 -7 2283 2206 2153 2076 2023 2180 2050 3 635 100 1490 5 1 3020000 65 42.06 1.14 12 0.00 51.00 1881.00 2400 20240313 -10.62 2100 20241115 2.14 2400 -10.62 20240313 2100 2.14 20241115 2460 -12.80 20231120 2100 2.14 20241115 0.00 N 438580 100 3 억 926 N N 0 N 00 N
6 20241118 121216 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 127565 60 0.53 2175 2175 2105 2765 1495 2130 2126.08 0.03 0 -7 2283 2206 2153 2076 2023 2180 2050 3 635 100 1490 5 1 3020000 65 42.06 1.14 12 0.00 51.00 1881.00 2400 20240313 -10.62 2100 20241115 2.14 2400 -10.62 20240313 2100 2.14 20241115 2460 -12.80 20231120 2100 2.14 20241115 0.00 N 438580 100 3 억 926 N N 0 N 00 N
7 20241118 111214 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 127565 60 0.53 2175 2175 2105 2765 1495 2130 2126.08 0.03 0 -7 2283 2206 2153 2076 2023 2180 2050 3 635 100 1490 5 1 3020000 65 42.06 1.14 12 0.00 51.00 1881.00 2400 20240313 -10.62 2100 20241115 2.14 2400 -10.62 20240313 2100 2.14 20241115 2460 -12.80 20231120 2100 2.14 20241115 0.00 N 438580 100 3 억 926 N N 0 N 00 N
8 20241118 101202 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 127565 60 0.53 2175 2175 2105 2765 1495 2130 2126.08 0.03 0 -7 2283 2206 2153 2076 2023 2180 2050 3 635 100 1490 5 1 3020000 65 42.06 1.14 12 0.00 51.00 1881.00 2400 20240313 -10.62 2100 20241115 2.14 2400 -10.62 20240313 2100 2.14 20241115 2460 -12.80 20231120 2100 2.14 20241115 0.00 N 438580 100 3 억 926 N N 0 N 00 N
9 20241118 091201 57 100.00 KOSDAQ 금융 N N N N N 2175 45 2 2.11 2175 1 0.01 2175 2175 2175 2765 1495 2130 2175.00 0.03 0 0 2283 2206 2153 2076 2023 2180 2050 3 635 100 1490 5 1 3020000 66 42.65 1.16 12 0.00 51.00 1881.00 2400 20240313 -9.38 2100 20241115 3.57 2400 -9.38 20240313 2100 3.57 20241115 2460 -11.59 20231120 2100 3.57 20241115 0.00 N 438580 100 3 억 926 N N 0 N 00 N
10 20241115 161252 57 100.00 KOSDAQ 신저가 금융 N N N N N 2130 -35 5 -1.62 23886030 11286 12135.48 2230 2230 2100 2810 1520 2165 2116.43 0.03 0 -17 2228 2196 2178 2146 2128 2187 2137 3 645 100 1510 5 1 3020000 64 41.76 1.13 12 0.37 51.00 1881.00 2400 20240313 -11.25 2100 20241115 1.43 2400 -11.25 20240313 2100 1.43 20241115 2460 -13.41 20231115 2100 1.43 20241115 0.00 N 438580 100 3 억 943 N N 0 N 00 N
11 20241115 151323 57 100.00 KOSDAQ 신저가 금융 N N N N N 2135 -30 5 -1.39 23845590 11267 12115.05 2230 2230 2100 2810 1520 2165 2116.41 0.03 0 1 2228 2196 2178 2146 2128 2187 2137 3 645 100 1510 5 1 3020000 64 41.86 1.14 12 0.37 51.00 1881.00 2400 20240313 -11.04 2100 20241115 1.67 2400 -11.04 20240313 2100 1.67 20241115 2460 -13.21 20231115 2100 1.67 20241115 0.00 N 438580 100 3 억 943 N N 0 N 00 N
12 20241115 141307 57 100.00 KOSDAQ 신저가 금융 N N N N N 2130 -35 5 -1.62 23632580 11167 12007.53 2230 2230 2100 2810 1520 2165 2116.29 0.03 0 13 2228 2196 2178 2146 2128 2187 2137 3 645 100 1510 5 1 3020000 64 41.76 1.13 12 0.37 51.00 1881.00 2400 20240313 -11.25 2100 20241115 1.43 2400 -11.25 20240313 2100 1.43 20241115 2460 -13.41 20231115 2100 1.43 20241115 0.00 N 438580 100 3 억 943 N N 0 N 00 N