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
446840/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,2175,-70,5,-3.12,18263695,8270,2323.03,2230,2235,2175,2915,1575,2245,2208.43,0.02,0,171,2341,2292,2246,2197,2151,2270,2175,6,670,100,1570,5,1,5880000,128,72.50,1.16,12,0.14,30.00,1878.00,2400,20241104,-9.38,2015,20231207,7.94,2400,-9.38,20241104,2060,5.58,20240102,2400,-9.38,20241104,2015,7.94,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N
20241118,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-35,5,-1.56,10328780,4630,1300.56,2230,2235,2180,2915,1575,2245,2230.84,0.02,0,-124,2341,2292,2246,2197,2151,2270,2175,6,670,100,1570,5,1,5880000,130,73.67,1.18,12,0.08,30.00,1878.00,2400,20241104,-7.92,2015,20231207,9.68,2400,-7.92,20241104,2060,7.28,20240102,2400,-7.92,20241104,2015,9.68,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N
20241118,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-35,5,-1.56,10328780,4630,1300.56,2230,2235,2180,2915,1575,2245,2230.84,0.02,0,-124,2341,2292,2246,2197,2151,2270,2175,6,670,100,1570,5,1,5880000,130,73.67,1.18,12,0.08,30.00,1878.00,2400,20241104,-7.92,2015,20231207,9.68,2400,-7.92,20241104,2060,7.28,20240102,2400,-7.92,20241104,2015,9.68,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N
20241118,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-60,5,-2.67,10317730,4625,1299.16,2230,2235,2180,2915,1575,2245,2230.86,0.02,0,-124,2341,2292,2246,2197,2151,2270,2175,6,670,100,1570,5,1,5880000,128,72.83,1.16,12,0.08,30.00,1878.00,2400,20241104,-8.96,2015,20231207,8.44,2400,-8.96,20241104,2060,6.07,20240102,2400,-8.96,20241104,2015,8.44,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N
20241118,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-60,5,-2.67,10317730,4625,1299.16,2230,2235,2180,2915,1575,2245,2230.86,0.02,0,-124,2341,2292,2246,2197,2151,2270,2175,6,670,100,1570,5,1,5880000,128,72.83,1.16,12,0.08,30.00,1878.00,2400,20241104,-8.96,2015,20231207,8.44,2400,-8.96,20241104,2060,6.07,20240102,2400,-8.96,20241104,2015,8.44,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N
20241118,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.02,0,0,2341,2292,2246,2197,2151,2270,2175,6,670,100,1570,5,1,5880000,132,74.83,1.20,12,0.00,30.00,1878.00,2400,20241104,-6.46,2015,20231207,11.41,2400,-6.46,20241104,2060,8.98,20240102,2400,-6.46,20241104,2015,11.41,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N
20241118,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.02,0,0,2341,2292,2246,2197,2151,2270,2175,6,670,100,1570,5,1,5880000,132,74.83,1.20,12,0.00,30.00,1878.00,2400,20241104,-6.46,2015,20231207,11.41,2400,-6.46,20241104,2060,8.98,20240102,2400,-6.46,20241104,2015,11.41,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N
20241118,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.02,0,0,2341,2292,2246,2197,2151,2270,2175,6,670,100,1570,5,1,5880000,132,74.83,1.20,12,0.00,30.00,1878.00,2400,20241104,-6.46,2015,20231207,11.41,2400,-6.46,20241104,2060,8.98,20240102,2400,-6.46,20241104,2015,11.41,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N
20241115,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-15,5,-0.66,785465,356,4.23,2260,2295,2200,2935,1585,2260,2206.36,0.02,0,-239,2296,2277,2246,2227,2196,2287,2237,6,675,100,1580,5,1,5880000,132,74.83,1.20,12,0.01,30.00,1878.00,2400,20241104,-6.46,2015,20231207,11.41,2400,-6.46,20241104,2060,8.98,20240102,2400,-6.46,20241104,2015,11.41,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N
20241115,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,10,2,0.44,763065,346,4.11,2260,2295,2200,2935,1585,2260,2205.39,0.02,0,-239,2296,2277,2246,2227,2196,2287,2237,6,675,100,1580,5,1,5880000,133,75.67,1.21,12,0.01,30.00,1878.00,2400,20241104,-5.42,2015,20231207,12.66,2400,-5.42,20241104,2060,10.19,20240102,2400,-5.42,20241104,2015,12.66,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N
20241115,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,10,2,0.44,763065,346,4.11,2260,2295,2200,2935,1585,2260,2205.39,0.02,0,-239,2296,2277,2246,2227,2196,2287,2237,6,675,100,1580,5,1,5880000,133,75.67,1.21,12,0.01,30.00,1878.00,2400,20241104,-5.42,2015,20231207,12.66,2400,-5.42,20241104,2060,10.19,20240102,2400,-5.42,20241104,2015,12.66,20231207,0.00,N,446840,100,5 억,,1127,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 2175 -70 5 -3.12 18263695 8270 2323.03 2230 2235 2175 2915 1575 2245 2208.43 0.02 0 171 2341 2292 2246 2197 2151 2270 2175 6 670 100 1570 5 1 5880000 128 72.50 1.16 12 0.14 30.00 1878.00 2400 20241104 -9.38 2015 20231207 7.94 2400 -9.38 20241104 2060 5.58 20240102 2400 -9.38 20241104 2015 7.94 20231207 0.00 N 446840 100 5 억 1127 N N 0 N 00 N
3 20241118 151225 57 100.00 KOSDAQ 금융 N N N N N 2210 -35 5 -1.56 10328780 4630 1300.56 2230 2235 2180 2915 1575 2245 2230.84 0.02 0 -124 2341 2292 2246 2197 2151 2270 2175 6 670 100 1570 5 1 5880000 130 73.67 1.18 12 0.08 30.00 1878.00 2400 20241104 -7.92 2015 20231207 9.68 2400 -7.92 20241104 2060 7.28 20240102 2400 -7.92 20241104 2015 9.68 20231207 0.00 N 446840 100 5 억 1127 N N 0 N 00 N
4 20241118 141229 57 100.00 KOSDAQ 금융 N N N N N 2210 -35 5 -1.56 10328780 4630 1300.56 2230 2235 2180 2915 1575 2245 2230.84 0.02 0 -124 2341 2292 2246 2197 2151 2270 2175 6 670 100 1570 5 1 5880000 130 73.67 1.18 12 0.08 30.00 1878.00 2400 20241104 -7.92 2015 20231207 9.68 2400 -7.92 20241104 2060 7.28 20240102 2400 -7.92 20241104 2015 9.68 20231207 0.00 N 446840 100 5 억 1127 N N 0 N 00 N
5 20241118 131216 57 100.00 KOSDAQ 금융 N N N N N 2185 -60 5 -2.67 10317730 4625 1299.16 2230 2235 2180 2915 1575 2245 2230.86 0.02 0 -124 2341 2292 2246 2197 2151 2270 2175 6 670 100 1570 5 1 5880000 128 72.83 1.16 12 0.08 30.00 1878.00 2400 20241104 -8.96 2015 20231207 8.44 2400 -8.96 20241104 2060 6.07 20240102 2400 -8.96 20241104 2015 8.44 20231207 0.00 N 446840 100 5 억 1127 N N 0 N 00 N
6 20241118 121224 57 100.00 KOSDAQ 금융 N N N N N 2185 -60 5 -2.67 10317730 4625 1299.16 2230 2235 2180 2915 1575 2245 2230.86 0.02 0 -124 2341 2292 2246 2197 2151 2270 2175 6 670 100 1570 5 1 5880000 128 72.83 1.16 12 0.08 30.00 1878.00 2400 20241104 -8.96 2015 20231207 8.44 2400 -8.96 20241104 2060 6.07 20240102 2400 -8.96 20241104 2015 8.44 20231207 0.00 N 446840 100 5 억 1127 N N 0 N 00 N
7 20241118 111223 57 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.02 0 0 2341 2292 2246 2197 2151 2270 2175 6 670 100 1570 5 1 5880000 132 74.83 1.20 12 0.00 30.00 1878.00 2400 20241104 -6.46 2015 20231207 11.41 2400 -6.46 20241104 2060 8.98 20240102 2400 -6.46 20241104 2015 11.41 20231207 0.00 N 446840 100 5 억 1127 N N 0 N 00 N
8 20241118 101211 57 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.02 0 0 2341 2292 2246 2197 2151 2270 2175 6 670 100 1570 5 1 5880000 132 74.83 1.20 12 0.00 30.00 1878.00 2400 20241104 -6.46 2015 20231207 11.41 2400 -6.46 20241104 2060 8.98 20240102 2400 -6.46 20241104 2015 11.41 20231207 0.00 N 446840 100 5 억 1127 N N 0 N 00 N
9 20241118 091209 57 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.02 0 0 2341 2292 2246 2197 2151 2270 2175 6 670 100 1570 5 1 5880000 132 74.83 1.20 12 0.00 30.00 1878.00 2400 20241104 -6.46 2015 20231207 11.41 2400 -6.46 20241104 2060 8.98 20240102 2400 -6.46 20241104 2015 11.41 20231207 0.00 N 446840 100 5 억 1127 N N 0 N 00 N
10 20241115 161301 57 100.00 KOSDAQ 금융 N N N N N 2245 -15 5 -0.66 785465 356 4.23 2260 2295 2200 2935 1585 2260 2206.36 0.02 0 -239 2296 2277 2246 2227 2196 2287 2237 6 675 100 1580 5 1 5880000 132 74.83 1.20 12 0.01 30.00 1878.00 2400 20241104 -6.46 2015 20231207 11.41 2400 -6.46 20241104 2060 8.98 20240102 2400 -6.46 20241104 2015 11.41 20231207 0.00 N 446840 100 5 억 1127 N N 0 N 00 N
11 20241115 151332 57 100.00 KOSDAQ 금융 N N N N N 2270 10 2 0.44 763065 346 4.11 2260 2295 2200 2935 1585 2260 2205.39 0.02 0 -239 2296 2277 2246 2227 2196 2287 2237 6 675 100 1580 5 1 5880000 133 75.67 1.21 12 0.01 30.00 1878.00 2400 20241104 -5.42 2015 20231207 12.66 2400 -5.42 20241104 2060 10.19 20240102 2400 -5.42 20241104 2015 12.66 20231207 0.00 N 446840 100 5 억 1127 N N 0 N 00 N
12 20241115 141317 57 100.00 KOSDAQ 금융 N N N N N 2270 10 2 0.44 763065 346 4.11 2260 2295 2200 2935 1585 2260 2205.39 0.02 0 -239 2296 2277 2246 2227 2196 2287 2237 6 675 100 1580 5 1 5880000 133 75.67 1.21 12 0.01 30.00 1878.00 2400 20241104 -5.42 2015 20231207 12.66 2400 -5.42 20241104 2060 10.19 20240102 2400 -5.42 20241104 2015 12.66 20231207 0.00 N 446840 100 5 억 1127 N N 0 N 00 N