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
446750/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
20241118,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,14862180,7135,197.81,2070,2090,2070,2690,1450,2070,2083.00,0.01,0,984,2093,2081,2073,2061,2053,2077,2057,6,620,100,1490,5,1,6030000,126,54.87,1.06,12,0.12,38.00,1962.00,2245,20240710,-7.13,2010,20231114,3.73,2245,-7.13,20240710,2040,2.21,20240102,2245,-7.13,20240710,2015,3.47,20231218,0.00,N,446750,100,6 억,,682,N,N,0,N,00,N
20241118,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,14789205,7100,196.84,2070,2090,2070,2690,1450,2070,2082.99,0.01,0,964,2093,2081,2073,2061,2053,2077,2057,6,620,100,1490,5,1,6030000,126,54.87,1.06,12,0.12,38.00,1962.00,2245,20240710,-7.13,2010,20231114,3.73,2245,-7.13,20240710,2040,2.21,20240102,2245,-7.13,20240710,2015,3.47,20231218,0.00,N,446750,100,6 억,,682,N,N,0,N,00,N
20241118,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,13063580,6271,173.86,2070,2090,2070,2690,1450,2070,2083.17,0.01,0,746,2093,2081,2073,2061,2053,2077,2057,6,620,100,1490,5,1,6030000,126,54.87,1.06,12,0.10,38.00,1962.00,2245,20240710,-7.13,2010,20231114,3.73,2245,-7.13,20240710,2040,2.21,20240102,2245,-7.13,20240710,2015,3.47,20231218,0.00,N,446750,100,6 억,,682,N,N,0,N,00,N
20241118,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,9238850,4433,122.90,2070,2090,2070,2690,1450,2070,2084.11,0.01,0,451,2093,2081,2073,2061,2053,2077,2057,6,620,100,1490,5,1,6030000,126,54.87,1.06,12,0.07,38.00,1962.00,2245,20240710,-7.13,2010,20231114,3.73,2245,-7.13,20240710,2040,2.21,20240102,2245,-7.13,20240710,2015,3.47,20231218,0.00,N,446750,100,6 억,,682,N,N,0,N,00,N
20241118,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,8655050,4153,115.14,2070,2090,2070,2690,1450,2070,2084.05,0.01,0,214,2093,2081,2073,2061,2053,2077,2057,6,620,100,1490,5,1,6030000,126,54.87,1.06,12,0.07,38.00,1962.00,2245,20240710,-7.13,2010,20231114,3.73,2245,-7.13,20240710,2040,2.21,20240102,2245,-7.13,20240710,2015,3.47,20231218,0.00,N,446750,100,6 억,,682,N,N,0,N,00,N
20241118,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,20,2,0.97,2130040,1024,28.39,2070,2090,2070,2690,1450,2070,2080.12,0.01,0,37,2093,2081,2073,2061,2053,2077,2057,6,620,100,1490,5,1,6030000,126,55.00,1.07,12,0.02,38.00,1962.00,2245,20240710,-6.90,2010,20231114,3.98,2245,-6.90,20240710,2040,2.45,20240102,2245,-6.90,20240710,2015,3.72,20231218,0.00,N,446750,100,6 억,,682,N,N,0,N,00,N
20241118,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,1052420,506,14.03,2070,2080,2070,2690,1450,2070,2079.88,0.01,0,0,2093,2081,2073,2061,2053,2077,2057,6,620,100,1490,5,1,6030000,125,54.74,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.35,2010,20231114,3.48,2245,-7.35,20240710,2040,1.96,20240102,2245,-7.35,20240710,2015,3.23,20231218,0.00,N,446750,100,6 억,,682,N,N,0,N,00,N
20241118,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2093,2081,2073,2061,2053,2077,2057,6,620,100,1490,5,1,6030000,125,54.47,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.80,2010,20231114,2.99,2245,-7.80,20240710,2040,1.47,20240102,2245,-7.80,20240710,2015,2.73,20231218,0.00,N,446750,100,6 억,,682,N,N,0,N,00,N
20241115,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,7487235,3607,3.43,2085,2085,2065,2680,1450,2065,2075.75,0.01,0,1,2225,2145,2100,2020,1975,2122,1997,6,615,100,1480,5,1,6030000,125,54.47,1.06,12,0.06,38.00,1962.00,2245,20240710,-7.80,2010,20231114,2.99,2245,-7.80,20240710,2040,1.47,20240102,2245,-7.80,20240710,2010,2.99,20231117,0.00,N,446750,100,6 억,,681,N,N,0,N,00,N
20241115,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,6425640,3093,2.94,2085,2085,2065,2680,1450,2065,2077.48,0.01,0,-2,2225,2145,2100,2020,1975,2122,1997,6,615,100,1480,5,1,6030000,125,54.74,1.06,12,0.05,38.00,1962.00,2245,20240710,-7.35,2010,20231114,3.48,2245,-7.35,20240710,2040,1.96,20240102,2245,-7.35,20240710,2010,3.48,20231117,0.00,N,446750,100,6 억,,681,N,N,0,N,00,N
20241115,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,5392700,2594,2.47,2085,2085,2065,2680,1450,2065,2078.91,0.01,0,-2,2225,2145,2100,2020,1975,2122,1997,6,615,100,1480,5,1,6030000,125,54.34,1.05,12,0.04,38.00,1962.00,2245,20240710,-8.02,2010,20231114,2.74,2245,-8.02,20240710,2040,1.23,20240102,2245,-8.02,20240710,2010,2.74,20231117,0.00,N,446750,100,6 억,,681,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 161209 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 14862180 7135 197.81 2070 2090 2070 2690 1450 2070 2083.00 0.01 0 984 2093 2081 2073 2061 2053 2077 2057 6 620 100 1490 5 1 6030000 126 54.87 1.06 12 0.12 38.00 1962.00 2245 20240710 -7.13 2010 20231114 3.73 2245 -7.13 20240710 2040 2.21 20240102 2245 -7.13 20240710 2015 3.47 20231218 0.00 N 446750 100 6 억 682 N N 0 N 00 N
3 20241118 151225 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 14789205 7100 196.84 2070 2090 2070 2690 1450 2070 2082.99 0.01 0 964 2093 2081 2073 2061 2053 2077 2057 6 620 100 1490 5 1 6030000 126 54.87 1.06 12 0.12 38.00 1962.00 2245 20240710 -7.13 2010 20231114 3.73 2245 -7.13 20240710 2040 2.21 20240102 2245 -7.13 20240710 2015 3.47 20231218 0.00 N 446750 100 6 억 682 N N 0 N 00 N
4 20241118 141229 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 13063580 6271 173.86 2070 2090 2070 2690 1450 2070 2083.17 0.01 0 746 2093 2081 2073 2061 2053 2077 2057 6 620 100 1490 5 1 6030000 126 54.87 1.06 12 0.10 38.00 1962.00 2245 20240710 -7.13 2010 20231114 3.73 2245 -7.13 20240710 2040 2.21 20240102 2245 -7.13 20240710 2015 3.47 20231218 0.00 N 446750 100 6 억 682 N N 0 N 00 N
5 20241118 131215 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 9238850 4433 122.90 2070 2090 2070 2690 1450 2070 2084.11 0.01 0 451 2093 2081 2073 2061 2053 2077 2057 6 620 100 1490 5 1 6030000 126 54.87 1.06 12 0.07 38.00 1962.00 2245 20240710 -7.13 2010 20231114 3.73 2245 -7.13 20240710 2040 2.21 20240102 2245 -7.13 20240710 2015 3.47 20231218 0.00 N 446750 100 6 억 682 N N 0 N 00 N
6 20241118 121224 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 8655050 4153 115.14 2070 2090 2070 2690 1450 2070 2084.05 0.01 0 214 2093 2081 2073 2061 2053 2077 2057 6 620 100 1490 5 1 6030000 126 54.87 1.06 12 0.07 38.00 1962.00 2245 20240710 -7.13 2010 20231114 3.73 2245 -7.13 20240710 2040 2.21 20240102 2245 -7.13 20240710 2015 3.47 20231218 0.00 N 446750 100 6 억 682 N N 0 N 00 N
7 20241118 111223 57 100.00 KOSDAQ 금융 N N N N N 2090 20 2 0.97 2130040 1024 28.39 2070 2090 2070 2690 1450 2070 2080.12 0.01 0 37 2093 2081 2073 2061 2053 2077 2057 6 620 100 1490 5 1 6030000 126 55.00 1.07 12 0.02 38.00 1962.00 2245 20240710 -6.90 2010 20231114 3.98 2245 -6.90 20240710 2040 2.45 20240102 2245 -6.90 20240710 2015 3.72 20231218 0.00 N 446750 100 6 억 682 N N 0 N 00 N
8 20241118 101210 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 1052420 506 14.03 2070 2080 2070 2690 1450 2070 2079.88 0.01 0 0 2093 2081 2073 2061 2053 2077 2057 6 620 100 1490 5 1 6030000 125 54.74 1.06 12 0.01 38.00 1962.00 2245 20240710 -7.35 2010 20231114 3.48 2245 -7.35 20240710 2040 1.96 20240102 2245 -7.35 20240710 2015 3.23 20231218 0.00 N 446750 100 6 억 682 N N 0 N 00 N
9 20241118 091209 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 2093 2081 2073 2061 2053 2077 2057 6 620 100 1490 5 1 6030000 125 54.47 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.80 2010 20231114 2.99 2245 -7.80 20240710 2040 1.47 20240102 2245 -7.80 20240710 2015 2.73 20231218 0.00 N 446750 100 6 억 682 N N 0 N 00 N
10 20241115 161301 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 7487235 3607 3.43 2085 2085 2065 2680 1450 2065 2075.75 0.01 0 1 2225 2145 2100 2020 1975 2122 1997 6 615 100 1480 5 1 6030000 125 54.47 1.06 12 0.06 38.00 1962.00 2245 20240710 -7.80 2010 20231114 2.99 2245 -7.80 20240710 2040 1.47 20240102 2245 -7.80 20240710 2010 2.99 20231117 0.00 N 446750 100 6 억 681 N N 0 N 00 N
11 20241115 151332 57 100.00 KOSDAQ 금융 N N N N N 2080 15 2 0.73 6425640 3093 2.94 2085 2085 2065 2680 1450 2065 2077.48 0.01 0 -2 2225 2145 2100 2020 1975 2122 1997 6 615 100 1480 5 1 6030000 125 54.74 1.06 12 0.05 38.00 1962.00 2245 20240710 -7.35 2010 20231114 3.48 2245 -7.35 20240710 2040 1.96 20240102 2245 -7.35 20240710 2010 3.48 20231117 0.00 N 446750 100 6 억 681 N N 0 N 00 N
12 20241115 141317 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 5392700 2594 2.47 2085 2085 2065 2680 1450 2065 2078.91 0.01 0 -2 2225 2145 2100 2020 1975 2122 1997 6 615 100 1480 5 1 6030000 125 54.34 1.05 12 0.04 38.00 1962.00 2245 20240710 -8.02 2010 20231114 2.74 2245 -8.02 20240710 2040 1.23 20240102 2245 -8.02 20240710 2010 2.74 20231117 0.00 N 446750 100 6 억 681 N N 0 N 00 N