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
448370/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
20241118,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,45700640,21914,56.37,2085,2090,2070,2745,1485,2115,2085.45,0.03,0,1224,2165,2140,2090,2065,2015,2152,2077,6,630,100,1430,5,1,5620000,117,83.60,1.08,12,0.39,25.00,1927.00,2225,20240226,-6.07,1986,20231218,5.24,2225,-6.07,20240226,2005,4.24,20240102,2225,-6.07,20240226,1986,5.24,20231218,0.00,N,448370,100,5 억,,1571,N,N,0,N,00,N
20241118,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,45629580,21880,56.29,2085,2090,2070,2745,1485,2115,2085.45,0.03,0,1204,2165,2140,2090,2065,2015,2152,2077,6,630,100,1430,5,1,5620000,117,83.60,1.08,12,0.39,25.00,1927.00,2225,20240226,-6.07,1986,20231218,5.24,2225,-6.07,20240226,2005,4.24,20240102,2225,-6.07,20240226,1986,5.24,20231218,0.00,N,448370,100,5 억,,1571,N,N,0,N,00,N
20241118,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,34646580,16613,42.74,2085,2090,2070,2745,1485,2115,2085.51,0.03,0,992,2165,2140,2090,2065,2015,2152,2077,6,630,100,1430,5,1,5620000,117,83.60,1.08,12,0.30,25.00,1927.00,2225,20240226,-6.07,1986,20231218,5.24,2225,-6.07,20240226,2005,4.24,20240102,2225,-6.07,20240226,1986,5.24,20231218,0.00,N,448370,100,5 억,,1571,N,N,0,N,00,N
20241118,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,28805030,13818,35.55,2085,2090,2070,2745,1485,2115,2084.60,0.03,0,776,2165,2140,2090,2065,2015,2152,2077,6,630,100,1430,5,1,5620000,117,83.60,1.08,12,0.25,25.00,1927.00,2225,20240226,-6.07,1986,20231218,5.24,2225,-6.07,20240226,2005,4.24,20240102,2225,-6.07,20240226,1986,5.24,20231218,0.00,N,448370,100,5 억,,1571,N,N,0,N,00,N
20241118,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,7407450,3556,9.15,2085,2090,2070,2745,1485,2115,2083.08,0.03,0,99,2165,2140,2090,2065,2015,2152,2077,6,630,100,1430,5,1,5620000,117,83.60,1.08,12,0.06,25.00,1927.00,2225,20240226,-6.07,1986,20231218,5.24,2225,-6.07,20240226,2005,4.24,20240102,2225,-6.07,20240226,1986,5.24,20231218,0.00,N,448370,100,5 억,,1571,N,N,0,N,00,N
20241118,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-35,5,-1.65,1989030,957,2.46,2085,2085,2070,2745,1485,2115,2078.40,0.03,0,-67,2165,2140,2090,2065,2015,2152,2077,6,630,100,1430,5,1,5620000,117,83.20,1.08,12,0.02,25.00,1927.00,2225,20240226,-6.52,1986,20231218,4.73,2225,-6.52,20240226,2005,3.74,20240102,2225,-6.52,20240226,1986,4.73,20231218,0.00,N,448370,100,5 억,,1571,N,N,0,N,00,N
20241118,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-40,5,-1.89,217875,105,0.27,2085,2085,2070,2745,1485,2115,2075.00,0.03,0,-105,2165,2140,2090,2065,2015,2152,2077,6,630,100,1430,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.74,1986,20231218,4.48,2225,-6.74,20240226,2005,3.49,20240102,2225,-6.74,20240226,1986,4.48,20231218,0.00,N,448370,100,5 억,,1571,N,N,0,N,00,N
20241118,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.03,0,0,2165,2140,2090,2065,2015,2152,2077,6,630,100,1430,5,1,5620000,119,84.60,1.10,12,0.00,25.00,1927.00,2225,20240226,-4.94,1986,20231218,6.50,2225,-4.94,20240226,2005,5.49,20240102,2225,-4.94,20240226,1986,6.50,20231218,0.00,N,448370,100,5 억,,1571,N,N,0,N,00,N
20241115,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,50,2,2.42,79822010,38872,274.66,2065,2115,2040,2680,1450,2065,2053.46,0.02,0,1329,2088,2076,2068,2056,2048,2072,2052,6,615,100,1400,5,1,5620000,119,84.60,1.10,12,0.69,25.00,1927.00,2225,20240226,-4.94,1986,20231218,6.50,2225,-4.94,20240226,2005,5.49,20240102,2225,-4.94,20240226,1986,6.50,20231218,0.00,N,448370,100,5 억,,1242,N,N,0,N,00,N
20241115,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,78374160,38178,269.75,2065,2075,2040,2680,1450,2065,2052.86,0.02,0,1361,2088,2076,2068,2056,2048,2072,2052,6,615,100,1400,5,1,5620000,117,83.00,1.08,12,0.68,25.00,1927.00,2225,20240226,-6.74,1986,20231218,4.48,2225,-6.74,20240226,2005,3.49,20240102,2225,-6.74,20240226,1986,4.48,20231218,0.00,N,448370,100,5 억,,1242,N,N,0,N,00,N
20241115,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,59038365,28791,203.43,2065,2065,2040,2680,1450,2065,2050.58,0.02,0,1330,2088,2076,2068,2056,2048,2072,2052,6,615,100,1400,5,1,5620000,115,82.20,1.07,12,0.51,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1242,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 161210 57 100.00 KOSDAQ 금융 N N N N N 2090 -25 5 -1.18 45700640 21914 56.37 2085 2090 2070 2745 1485 2115 2085.45 0.03 0 1224 2165 2140 2090 2065 2015 2152 2077 6 630 100 1430 5 1 5620000 117 83.60 1.08 12 0.39 25.00 1927.00 2225 20240226 -6.07 1986 20231218 5.24 2225 -6.07 20240226 2005 4.24 20240102 2225 -6.07 20240226 1986 5.24 20231218 0.00 N 448370 100 5 억 1571 N N 0 N 00 N
3 20241118 151226 57 100.00 KOSDAQ 금융 N N N N N 2090 -25 5 -1.18 45629580 21880 56.29 2085 2090 2070 2745 1485 2115 2085.45 0.03 0 1204 2165 2140 2090 2065 2015 2152 2077 6 630 100 1430 5 1 5620000 117 83.60 1.08 12 0.39 25.00 1927.00 2225 20240226 -6.07 1986 20231218 5.24 2225 -6.07 20240226 2005 4.24 20240102 2225 -6.07 20240226 1986 5.24 20231218 0.00 N 448370 100 5 억 1571 N N 0 N 00 N
4 20241118 141230 57 100.00 KOSDAQ 금융 N N N N N 2090 -25 5 -1.18 34646580 16613 42.74 2085 2090 2070 2745 1485 2115 2085.51 0.03 0 992 2165 2140 2090 2065 2015 2152 2077 6 630 100 1430 5 1 5620000 117 83.60 1.08 12 0.30 25.00 1927.00 2225 20240226 -6.07 1986 20231218 5.24 2225 -6.07 20240226 2005 4.24 20240102 2225 -6.07 20240226 1986 5.24 20231218 0.00 N 448370 100 5 억 1571 N N 0 N 00 N
5 20241118 131216 57 100.00 KOSDAQ 금융 N N N N N 2090 -25 5 -1.18 28805030 13818 35.55 2085 2090 2070 2745 1485 2115 2084.60 0.03 0 776 2165 2140 2090 2065 2015 2152 2077 6 630 100 1430 5 1 5620000 117 83.60 1.08 12 0.25 25.00 1927.00 2225 20240226 -6.07 1986 20231218 5.24 2225 -6.07 20240226 2005 4.24 20240102 2225 -6.07 20240226 1986 5.24 20231218 0.00 N 448370 100 5 억 1571 N N 0 N 00 N
6 20241118 121225 57 100.00 KOSDAQ 금융 N N N N N 2090 -25 5 -1.18 7407450 3556 9.15 2085 2090 2070 2745 1485 2115 2083.08 0.03 0 99 2165 2140 2090 2065 2015 2152 2077 6 630 100 1430 5 1 5620000 117 83.60 1.08 12 0.06 25.00 1927.00 2225 20240226 -6.07 1986 20231218 5.24 2225 -6.07 20240226 2005 4.24 20240102 2225 -6.07 20240226 1986 5.24 20231218 0.00 N 448370 100 5 억 1571 N N 0 N 00 N
7 20241118 111224 57 100.00 KOSDAQ 금융 N N N N N 2080 -35 5 -1.65 1989030 957 2.46 2085 2085 2070 2745 1485 2115 2078.40 0.03 0 -67 2165 2140 2090 2065 2015 2152 2077 6 630 100 1430 5 1 5620000 117 83.20 1.08 12 0.02 25.00 1927.00 2225 20240226 -6.52 1986 20231218 4.73 2225 -6.52 20240226 2005 3.74 20240102 2225 -6.52 20240226 1986 4.73 20231218 0.00 N 448370 100 5 억 1571 N N 0 N 00 N
8 20241118 101212 57 100.00 KOSDAQ 금융 N N N N N 2075 -40 5 -1.89 217875 105 0.27 2085 2085 2070 2745 1485 2115 2075.00 0.03 0 -105 2165 2140 2090 2065 2015 2152 2077 6 630 100 1430 5 1 5620000 117 83.00 1.08 12 0.00 25.00 1927.00 2225 20240226 -6.74 1986 20231218 4.48 2225 -6.74 20240226 2005 3.49 20240102 2225 -6.74 20240226 1986 4.48 20231218 0.00 N 448370 100 5 억 1571 N N 0 N 00 N
9 20241118 091210 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.03 0 0 2165 2140 2090 2065 2015 2152 2077 6 630 100 1430 5 1 5620000 119 84.60 1.10 12 0.00 25.00 1927.00 2225 20240226 -4.94 1986 20231218 6.50 2225 -4.94 20240226 2005 5.49 20240102 2225 -4.94 20240226 1986 6.50 20231218 0.00 N 448370 100 5 억 1571 N N 0 N 00 N
10 20241115 161302 57 100.00 KOSDAQ 금융 N N N N N 2115 50 2 2.42 79822010 38872 274.66 2065 2115 2040 2680 1450 2065 2053.46 0.02 0 1329 2088 2076 2068 2056 2048 2072 2052 6 615 100 1400 5 1 5620000 119 84.60 1.10 12 0.69 25.00 1927.00 2225 20240226 -4.94 1986 20231218 6.50 2225 -4.94 20240226 2005 5.49 20240102 2225 -4.94 20240226 1986 6.50 20231218 0.00 N 448370 100 5 억 1242 N N 0 N 00 N
11 20241115 151333 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 78374160 38178 269.75 2065 2075 2040 2680 1450 2065 2052.86 0.02 0 1361 2088 2076 2068 2056 2048 2072 2052 6 615 100 1400 5 1 5620000 117 83.00 1.08 12 0.68 25.00 1927.00 2225 20240226 -6.74 1986 20231218 4.48 2225 -6.74 20240226 2005 3.49 20240102 2225 -6.74 20240226 1986 4.48 20231218 0.00 N 448370 100 5 억 1242 N N 0 N 00 N
12 20241115 141318 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 59038365 28791 203.43 2065 2065 2040 2680 1450 2065 2050.58 0.02 0 1330 2088 2076 2068 2056 2048 2072 2052 6 615 100 1400 5 1 5620000 115 82.20 1.07 12 0.51 25.00 1927.00 2225 20240226 -7.64 1986 20231218 3.47 2225 -7.64 20240226 2005 2.49 20240102 2225 -7.64 20240226 1986 3.47 20231218 0.00 N 448370 100 5 억 1242 N N 0 N 00 N