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
440820/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
20241118,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,1410125,680,1.27,2070,2080,2070,2690,1450,2070,2073.71,0.01,0,-52,2086,2077,2071,2062,2056,2075,2060,8,620,100,1440,5,1,7800000,162,35.25,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,483,N,N,0,N,00,N
20241118,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1291765,623,1.16,2070,2075,2070,2690,1450,2070,2073.46,0.01,0,-12,2086,2077,2071,2062,2056,2075,2060,8,620,100,1440,5,1,7800000,162,35.17,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,483,N,N,0,N,00,N
20241118,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1291765,623,1.16,2070,2075,2070,2690,1450,2070,2073.46,0.01,0,-12,2086,2077,2071,2062,2056,2075,2060,8,620,100,1440,5,1,7800000,162,35.17,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,483,N,N,0,N,00,N
20241118,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1291765,623,1.16,2070,2075,2070,2690,1450,2070,2073.46,0.01,0,-12,2086,2077,2071,2062,2056,2075,2060,8,620,100,1440,5,1,7800000,162,35.17,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,483,N,N,0,N,00,N
20241118,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1291765,623,1.16,2070,2075,2070,2690,1450,2070,2073.46,0.01,0,-12,2086,2077,2071,2062,2056,2075,2060,8,620,100,1440,5,1,7800000,162,35.17,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,483,N,N,0,N,00,N
20241118,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1084265,523,0.98,2070,2075,2070,2690,1450,2070,2073.16,0.01,0,-12,2086,2077,2071,2062,2056,2075,2060,8,620,100,1440,5,1,7800000,162,35.17,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,483,N,N,0,N,00,N
20241118,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,356040,172,0.32,2070,2070,2070,2690,1450,2070,2070.00,0.01,0,-12,2086,2077,2071,2062,2056,2075,2060,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,483,N,N,0,N,00,N
20241118,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2086,2077,2071,2062,2056,2075,2060,8,620,100,1440,5,1,7800000,161,35.08,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,483,N,N,0,N,00,N
20241115,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,111062635,53641,10315.58,2075,2080,2065,2700,1460,2080,2070.48,0.01,0,32,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,161,35.08,1.10,12,0.69,59.00,1883.00,2190,20240701,-5.48,1992,20231218,3.92,2190,-5.48,20240701,2005,3.24,20240104,2190,-5.48,20240701,1992,3.92,20231218,0.06,N,440820,100,7 억,,451,N,N,0,N,00,N
20241115,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,110954995,53589,10305.58,2075,2080,2065,2700,1460,2080,2070.48,0.01,0,32,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.69,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,451,N,N,0,N,00,N
20241115,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,110851245,53539,10295.96,2075,2080,2065,2700,1460,2080,2070.48,0.01,0,32,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.69,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,451,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 161203 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 1410125 680 1.27 2070 2080 2070 2690 1450 2070 2073.71 0.01 0 -52 2086 2077 2071 2062 2056 2075 2060 8 620 100 1440 5 1 7800000 162 35.25 1.10 12 0.01 59.00 1883.00 2190 20240701 -5.02 1992 20231218 4.42 2190 -5.02 20240701 2005 3.74 20240104 2190 -5.02 20240701 1992 4.42 20231218 0.06 N 440820 100 7 억 483 N N 0 N 00 N
3 20241118 151219 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 1291765 623 1.16 2070 2075 2070 2690 1450 2070 2073.46 0.01 0 -12 2086 2077 2071 2062 2056 2075 2060 8 620 100 1440 5 1 7800000 162 35.17 1.10 12 0.01 59.00 1883.00 2190 20240701 -5.25 1992 20231218 4.17 2190 -5.25 20240701 2005 3.49 20240104 2190 -5.25 20240701 1992 4.17 20231218 0.06 N 440820 100 7 억 483 N N 0 N 00 N
4 20241118 141223 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 1291765 623 1.16 2070 2075 2070 2690 1450 2070 2073.46 0.01 0 -12 2086 2077 2071 2062 2056 2075 2060 8 620 100 1440 5 1 7800000 162 35.17 1.10 12 0.01 59.00 1883.00 2190 20240701 -5.25 1992 20231218 4.17 2190 -5.25 20240701 2005 3.49 20240104 2190 -5.25 20240701 1992 4.17 20231218 0.06 N 440820 100 7 억 483 N N 0 N 00 N
5 20241118 131210 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 1291765 623 1.16 2070 2075 2070 2690 1450 2070 2073.46 0.01 0 -12 2086 2077 2071 2062 2056 2075 2060 8 620 100 1440 5 1 7800000 162 35.17 1.10 12 0.01 59.00 1883.00 2190 20240701 -5.25 1992 20231218 4.17 2190 -5.25 20240701 2005 3.49 20240104 2190 -5.25 20240701 1992 4.17 20231218 0.06 N 440820 100 7 억 483 N N 0 N 00 N
6 20241118 121219 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 1291765 623 1.16 2070 2075 2070 2690 1450 2070 2073.46 0.01 0 -12 2086 2077 2071 2062 2056 2075 2060 8 620 100 1440 5 1 7800000 162 35.17 1.10 12 0.01 59.00 1883.00 2190 20240701 -5.25 1992 20231218 4.17 2190 -5.25 20240701 2005 3.49 20240104 2190 -5.25 20240701 1992 4.17 20231218 0.06 N 440820 100 7 억 483 N N 0 N 00 N
7 20241118 111217 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 1084265 523 0.98 2070 2075 2070 2690 1450 2070 2073.16 0.01 0 -12 2086 2077 2071 2062 2056 2075 2060 8 620 100 1440 5 1 7800000 162 35.17 1.10 12 0.01 59.00 1883.00 2190 20240701 -5.25 1992 20231218 4.17 2190 -5.25 20240701 2005 3.49 20240104 2190 -5.25 20240701 1992 4.17 20231218 0.06 N 440820 100 7 억 483 N N 0 N 00 N
8 20241118 101205 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 356040 172 0.32 2070 2070 2070 2690 1450 2070 2070.00 0.01 0 -12 2086 2077 2071 2062 2056 2075 2060 8 620 100 1440 5 1 7800000 161 35.08 1.10 12 0.00 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 483 N N 0 N 00 N
9 20241118 091204 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.01 0 0 2086 2077 2071 2062 2056 2075 2060 8 620 100 1440 5 1 7800000 161 35.08 1.10 12 0.00 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 483 N N 0 N 00 N
10 20241115 161255 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 111062635 53641 10315.58 2075 2080 2065 2700 1460 2080 2070.48 0.01 0 32 2086 2082 2076 2072 2066 2085 2075 8 620 100 1450 5 1 7800000 161 35.08 1.10 12 0.69 59.00 1883.00 2190 20240701 -5.48 1992 20231218 3.92 2190 -5.48 20240701 2005 3.24 20240104 2190 -5.48 20240701 1992 3.92 20231218 0.06 N 440820 100 7 억 451 N N 0 N 00 N
11 20241115 151326 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 110954995 53589 10305.58 2075 2080 2065 2700 1460 2080 2070.48 0.01 0 32 2086 2082 2076 2072 2066 2085 2075 8 620 100 1450 5 1 7800000 162 35.17 1.10 12 0.69 59.00 1883.00 2190 20240701 -5.25 1992 20231218 4.17 2190 -5.25 20240701 2005 3.49 20240104 2190 -5.25 20240701 1992 4.17 20231218 0.06 N 440820 100 7 억 451 N N 0 N 00 N
12 20241115 141311 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 110851245 53539 10295.96 2075 2080 2065 2700 1460 2080 2070.48 0.01 0 32 2086 2082 2076 2072 2066 2085 2075 8 620 100 1450 5 1 7800000 162 35.17 1.10 12 0.69 59.00 1883.00 2190 20240701 -5.25 1992 20231218 4.17 2190 -5.25 20240701 2005 3.49 20240104 2190 -5.25 20240701 1992 4.17 20231218 0.06 N 440820 100 7 억 451 N N 0 N 00 N