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
445970/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
20241118,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,8701415,4047,5.87,2145,2155,2115,2745,1485,2115,2150.09,0.04,0,-76,2158,2136,2118,2096,2078,2127,2087,5,630,100,1520,5,1,5360000,114,39.26,1.03,12,0.08,54.00,2051.00,2310,20240715,-8.23,2045,20231116,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2045,3.67,20231123,0.00,N,445970,100,5 억,,1913,N,N,0,N,00,N
20241118,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,35,2,1.65,7670615,3561,5.17,2145,2155,2115,2745,1485,2115,2154.06,0.04,0,-76,2158,2136,2118,2096,2078,2127,2087,5,630,100,1520,5,1,5360000,115,39.81,1.05,12,0.07,54.00,2051.00,2310,20240715,-6.93,2045,20231116,5.13,2310,-6.93,20240715,2075,3.61,20240102,2310,-6.93,20240715,2045,5.13,20231123,0.00,N,445970,100,5 억,,1913,N,N,0,N,00,N
20241118,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,40,2,1.89,7659870,3556,5.16,2145,2155,2115,2745,1485,2115,2154.07,0.04,0,-75,2158,2136,2118,2096,2078,2127,2087,5,630,100,1520,5,1,5360000,116,39.91,1.05,12,0.07,54.00,2051.00,2310,20240715,-6.71,2045,20231116,5.38,2310,-6.71,20240715,2075,3.86,20240102,2310,-6.71,20240715,2045,5.38,20231123,0.00,N,445970,100,5 억,,1913,N,N,0,N,00,N
20241118,131214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,40,2,1.89,7659870,3556,5.16,2145,2155,2115,2745,1485,2115,2154.07,0.04,0,-75,2158,2136,2118,2096,2078,2127,2087,5,630,100,1520,5,1,5360000,116,39.91,1.05,12,0.07,54.00,2051.00,2310,20240715,-6.71,2045,20231116,5.38,2310,-6.71,20240715,2075,3.86,20240102,2310,-6.71,20240715,2045,5.38,20231123,0.00,N,445970,100,5 억,,1913,N,N,0,N,00,N
20241118,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,40,2,1.89,7659870,3556,5.16,2145,2155,2115,2745,1485,2115,2154.07,0.04,0,-75,2158,2136,2118,2096,2078,2127,2087,5,630,100,1520,5,1,5360000,116,39.91,1.05,12,0.07,54.00,2051.00,2310,20240715,-6.71,2045,20231116,5.38,2310,-6.71,20240715,2075,3.86,20240102,2310,-6.71,20240715,2045,5.38,20231123,0.00,N,445970,100,5 억,,1913,N,N,0,N,00,N
20241118,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,40,2,1.89,7659870,3556,5.16,2145,2155,2115,2745,1485,2115,2154.07,0.04,0,-75,2158,2136,2118,2096,2078,2127,2087,5,630,100,1520,5,1,5360000,116,39.91,1.05,12,0.07,54.00,2051.00,2310,20240715,-6.71,2045,20231116,5.38,2310,-6.71,20240715,2075,3.86,20240102,2310,-6.71,20240715,2045,5.38,20231123,0.00,N,445970,100,5 억,,1913,N,N,0,N,00,N
20241118,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,30,2,1.42,182250,86,0.12,2145,2145,2115,2745,1485,2115,2119.19,0.04,0,-9,2158,2136,2118,2096,2078,2127,2087,5,630,100,1520,5,1,5360000,115,39.72,1.05,12,0.00,54.00,2051.00,2310,20240715,-7.14,2045,20231116,4.89,2310,-7.14,20240715,2075,3.37,20240102,2310,-7.14,20240715,2045,4.89,20231123,0.00,N,445970,100,5 억,,1913,N,N,0,N,00,N
20241118,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,150195,71,0.10,2145,2145,2115,2745,1485,2115,2115.42,0.04,0,0,2158,2136,2118,2096,2078,2127,2087,5,630,100,1520,5,1,5360000,113,39.17,1.03,12,0.00,54.00,2051.00,2310,20240715,-8.44,2045,20231116,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2045,3.42,20231123,0.00,N,445970,100,5 억,,1913,N,N,0,N,00,N
20241115,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,145905055,68934,529.20,2140,2140,2100,2780,1500,2140,2116.59,0.01,0,1399,2173,2156,2143,2126,2113,2150,2120,5,640,100,1540,5,1,5360000,113,39.17,1.03,12,1.29,54.00,2051.00,2310,20240715,-8.44,2045,20231116,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2045,3.42,20231116,0.00,N,445970,100,5 억,,514,N,N,0,N,00,N
20241115,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,145905055,68934,529.20,2140,2140,2100,2780,1500,2140,2116.59,0.01,0,1399,2173,2156,2143,2126,2113,2150,2120,5,640,100,1540,5,1,5360000,113,39.17,1.03,12,1.29,54.00,2051.00,2310,20240715,-8.44,2045,20231116,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2045,3.42,20231116,0.00,N,445970,100,5 억,,514,N,N,0,N,00,N
20241115,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,135553325,64025,491.52,2140,2140,2100,2780,1500,2140,2117.19,0.01,0,1266,2173,2156,2143,2126,2113,2150,2120,5,640,100,1540,5,1,5360000,113,39.17,1.03,12,1.19,54.00,2051.00,2310,20240715,-8.44,2045,20231116,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2045,3.42,20231116,0.00,N,445970,100,5 억,,514,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 161207 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 8701415 4047 5.87 2145 2155 2115 2745 1485 2115 2150.09 0.04 0 -76 2158 2136 2118 2096 2078 2127 2087 5 630 100 1520 5 1 5360000 114 39.26 1.03 12 0.08 54.00 2051.00 2310 20240715 -8.23 2045 20231116 3.67 2310 -8.23 20240715 2075 2.17 20240102 2310 -8.23 20240715 2045 3.67 20231123 0.00 N 445970 100 5 억 1913 N N 0 N 00 N
3 20241118 151223 57 100.00 KOSDAQ 금융 N N N N N 2150 35 2 1.65 7670615 3561 5.17 2145 2155 2115 2745 1485 2115 2154.06 0.04 0 -76 2158 2136 2118 2096 2078 2127 2087 5 630 100 1520 5 1 5360000 115 39.81 1.05 12 0.07 54.00 2051.00 2310 20240715 -6.93 2045 20231116 5.13 2310 -6.93 20240715 2075 3.61 20240102 2310 -6.93 20240715 2045 5.13 20231123 0.00 N 445970 100 5 억 1913 N N 0 N 00 N
4 20241118 141227 57 100.00 KOSDAQ 금융 N N N N N 2155 40 2 1.89 7659870 3556 5.16 2145 2155 2115 2745 1485 2115 2154.07 0.04 0 -75 2158 2136 2118 2096 2078 2127 2087 5 630 100 1520 5 1 5360000 116 39.91 1.05 12 0.07 54.00 2051.00 2310 20240715 -6.71 2045 20231116 5.38 2310 -6.71 20240715 2075 3.86 20240102 2310 -6.71 20240715 2045 5.38 20231123 0.00 N 445970 100 5 억 1913 N N 0 N 00 N
5 20241118 131214 57 100.00 KOSDAQ 금융 N N N N N 2155 40 2 1.89 7659870 3556 5.16 2145 2155 2115 2745 1485 2115 2154.07 0.04 0 -75 2158 2136 2118 2096 2078 2127 2087 5 630 100 1520 5 1 5360000 116 39.91 1.05 12 0.07 54.00 2051.00 2310 20240715 -6.71 2045 20231116 5.38 2310 -6.71 20240715 2075 3.86 20240102 2310 -6.71 20240715 2045 5.38 20231123 0.00 N 445970 100 5 억 1913 N N 0 N 00 N
6 20241118 121222 57 100.00 KOSDAQ 금융 N N N N N 2155 40 2 1.89 7659870 3556 5.16 2145 2155 2115 2745 1485 2115 2154.07 0.04 0 -75 2158 2136 2118 2096 2078 2127 2087 5 630 100 1520 5 1 5360000 116 39.91 1.05 12 0.07 54.00 2051.00 2310 20240715 -6.71 2045 20231116 5.38 2310 -6.71 20240715 2075 3.86 20240102 2310 -6.71 20240715 2045 5.38 20231123 0.00 N 445970 100 5 억 1913 N N 0 N 00 N
7 20241118 111221 57 100.00 KOSDAQ 금융 N N N N N 2155 40 2 1.89 7659870 3556 5.16 2145 2155 2115 2745 1485 2115 2154.07 0.04 0 -75 2158 2136 2118 2096 2078 2127 2087 5 630 100 1520 5 1 5360000 116 39.91 1.05 12 0.07 54.00 2051.00 2310 20240715 -6.71 2045 20231116 5.38 2310 -6.71 20240715 2075 3.86 20240102 2310 -6.71 20240715 2045 5.38 20231123 0.00 N 445970 100 5 억 1913 N N 0 N 00 N
8 20241118 101208 57 100.00 KOSDAQ 금융 N N N N N 2145 30 2 1.42 182250 86 0.12 2145 2145 2115 2745 1485 2115 2119.19 0.04 0 -9 2158 2136 2118 2096 2078 2127 2087 5 630 100 1520 5 1 5360000 115 39.72 1.05 12 0.00 54.00 2051.00 2310 20240715 -7.14 2045 20231116 4.89 2310 -7.14 20240715 2075 3.37 20240102 2310 -7.14 20240715 2045 4.89 20231123 0.00 N 445970 100 5 억 1913 N N 0 N 00 N
9 20241118 091207 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 150195 71 0.10 2145 2145 2115 2745 1485 2115 2115.42 0.04 0 0 2158 2136 2118 2096 2078 2127 2087 5 630 100 1520 5 1 5360000 113 39.17 1.03 12 0.00 54.00 2051.00 2310 20240715 -8.44 2045 20231116 3.42 2310 -8.44 20240715 2075 1.93 20240102 2310 -8.44 20240715 2045 3.42 20231123 0.00 N 445970 100 5 억 1913 N N 0 N 00 N
10 20241115 161259 57 100.00 KOSDAQ 금융 N N N N N 2115 -25 5 -1.17 145905055 68934 529.20 2140 2140 2100 2780 1500 2140 2116.59 0.01 0 1399 2173 2156 2143 2126 2113 2150 2120 5 640 100 1540 5 1 5360000 113 39.17 1.03 12 1.29 54.00 2051.00 2310 20240715 -8.44 2045 20231116 3.42 2310 -8.44 20240715 2075 1.93 20240102 2310 -8.44 20240715 2045 3.42 20231116 0.00 N 445970 100 5 억 514 N N 0 N 00 N
11 20241115 151330 57 100.00 KOSDAQ 금융 N N N N N 2115 -25 5 -1.17 145905055 68934 529.20 2140 2140 2100 2780 1500 2140 2116.59 0.01 0 1399 2173 2156 2143 2126 2113 2150 2120 5 640 100 1540 5 1 5360000 113 39.17 1.03 12 1.29 54.00 2051.00 2310 20240715 -8.44 2045 20231116 3.42 2310 -8.44 20240715 2075 1.93 20240102 2310 -8.44 20240715 2045 3.42 20231116 0.00 N 445970 100 5 억 514 N N 0 N 00 N
12 20241115 141314 57 100.00 KOSDAQ 금융 N N N N N 2115 -25 5 -1.17 135553325 64025 491.52 2140 2140 2100 2780 1500 2140 2117.19 0.01 0 1266 2173 2156 2143 2126 2113 2150 2120 5 640 100 1540 5 1 5360000 113 39.17 1.03 12 1.19 54.00 2051.00 2310 20240715 -8.44 2045 20231116 3.42 2310 -8.44 20240715 2075 1.93 20240102 2310 -8.44 20240715 2045 3.42 20231116 0.00 N 445970 100 5 억 514 N N 0 N 00 N