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
448740/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,10120,0,3,0.00,41450570,4098,71.26,10100,10130,10100,13150,7090,10120,10114.83,0.44,0,-48,10193,10156,10103,10066,10013,10175,10085,23,3030,500,7480,10,1,4664000,472,54.41,1.06,12,0.09,186.00,9506.00,10180,20241106,-0.59,9400,20231222,7.66,10180,-0.59,20241106,9410,7.55,20240102,10180,-0.59,20241106,9400,7.66,20231222,0.00,N,448740,500,23 억,,20398,N,N,0,N,00,N
20241118,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10120,0,3,0.00,41278500,4081,70.96,10100,10120,10100,13150,7090,10120,10114.80,0.44,0,-48,10193,10156,10103,10066,10013,10175,10085,23,3030,500,7480,10,1,4664000,472,54.41,1.06,12,0.09,186.00,9506.00,10180,20241106,-0.59,9400,20231222,7.66,10180,-0.59,20241106,9410,7.55,20240102,10180,-0.59,20241106,9400,7.66,20231222,0.00,N,448740,500,23 억,,20398,N,N,0,N,00,N
20241118,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10120,0,3,0.00,39780740,3933,68.39,10100,10120,10100,13150,7090,10120,10114.60,0.44,0,-48,10193,10156,10103,10066,10013,10175,10085,23,3030,500,7480,10,1,4664000,472,54.41,1.06,12,0.08,186.00,9506.00,10180,20241106,-0.59,9400,20231222,7.66,10180,-0.59,20241106,9410,7.55,20240102,10180,-0.59,20241106,9400,7.66,20231222,0.00,N,448740,500,23 억,,20398,N,N,0,N,00,N
20241118,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10110,-10,5,-0.10,33376040,3300,57.38,10100,10120,10100,13150,7090,10120,10113.95,0.44,0,-33,10193,10156,10103,10066,10013,10175,10085,23,3030,500,7480,10,1,4664000,472,54.35,1.06,12,0.07,186.00,9506.00,10180,20241106,-0.69,9400,20231222,7.55,10180,-0.69,20241106,9410,7.44,20240102,10180,-0.69,20241106,9400,7.55,20231222,0.00,N,448740,500,23 억,,20398,N,N,0,N,00,N
20241118,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10120,0,3,0.00,32971620,3260,56.69,10100,10120,10100,13150,7090,10120,10113.99,0.44,0,-31,10193,10156,10103,10066,10013,10175,10085,23,3030,500,7480,10,1,4664000,472,54.41,1.06,12,0.07,186.00,9506.00,10180,20241106,-0.59,9400,20231222,7.66,10180,-0.59,20241106,9410,7.55,20240102,10180,-0.59,20241106,9400,7.66,20231222,0.00,N,448740,500,23 억,,20398,N,N,0,N,00,N
20241118,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10110,-10,5,-0.10,26683190,2638,45.87,10100,10120,10100,13150,7090,10120,10114.93,0.44,0,-30,10193,10156,10103,10066,10013,10175,10085,23,3030,500,7480,10,1,4664000,472,54.35,1.06,12,0.06,186.00,9506.00,10180,20241106,-0.69,9400,20231222,7.55,10180,-0.69,20241106,9410,7.44,20240102,10180,-0.69,20241106,9400,7.55,20231222,0.00,N,448740,500,23 억,,20398,N,N,0,N,00,N
20241118,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10120,0,3,0.00,20010490,1978,34.39,10100,10120,10100,13150,7090,10120,10116.53,0.44,0,-30,10193,10156,10103,10066,10013,10175,10085,23,3030,500,7480,10,1,4664000,472,54.41,1.06,12,0.04,186.00,9506.00,10180,20241106,-0.59,9400,20231222,7.66,10180,-0.59,20241106,9410,7.55,20240102,10180,-0.59,20241106,9400,7.66,20231222,0.00,N,448740,500,23 억,,20398,N,N,0,N,00,N
20241118,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10110,-10,5,-0.10,980400,97,1.69,10100,10110,10100,13150,7090,10120,10107.22,0.44,0,-1,10193,10156,10103,10066,10013,10175,10085,23,3030,500,7480,10,1,4664000,472,54.35,1.06,12,0.00,186.00,9506.00,10180,20241106,-0.69,9400,20231222,7.55,10180,-0.69,20241106,9410,7.44,20240102,10180,-0.69,20241106,9400,7.55,20231222,0.00,N,448740,500,23 억,,20398,N,N,0,N,00,N
20241115,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10120,0,3,0.00,58157060,5751,58.97,10110,10140,10050,13150,7090,10120,10112.51,0.44,0,-16,10146,10132,10126,10112,10106,10130,10110,23,3030,500,7480,10,1,4664000,472,54.41,1.06,12,0.12,186.00,9506.00,10180,20241106,-0.59,9400,20231222,7.66,10180,-0.59,20241106,9410,7.55,20240102,10180,-0.59,20241106,9400,7.66,20231222,0.00,N,448740,500,23 억,,20413,N,N,0,N,00,N
20241115,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10100,-20,5,-0.20,54398680,5379,55.16,10110,10140,10050,13150,7090,10120,10113.16,0.44,0,-26,10146,10132,10126,10112,10106,10130,10110,23,3030,500,7480,10,1,4664000,471,54.30,1.06,12,0.12,186.00,9506.00,10180,20241106,-0.79,9400,20231222,7.45,10180,-0.79,20241106,9410,7.33,20240102,10180,-0.79,20241106,9400,7.45,20231222,0.00,N,448740,500,23 억,,20413,N,N,0,N,00,N
20241115,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10100,-20,5,-0.20,53145280,5255,53.89,10110,10140,10050,13150,7090,10120,10113.28,0.44,0,-26,10146,10132,10126,10112,10106,10130,10110,23,3030,500,7480,10,1,4664000,471,54.30,1.06,12,0.11,186.00,9506.00,10180,20241106,-0.79,9400,20231222,7.45,10180,-0.79,20241106,9410,7.33,20240102,10180,-0.79,20241106,9400,7.45,20231222,0.00,N,448740,500,23 억,,20413,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 10120 0 3 0.00 41450570 4098 71.26 10100 10130 10100 13150 7090 10120 10114.83 0.44 0 -48 10193 10156 10103 10066 10013 10175 10085 23 3030 500 7480 10 1 4664000 472 54.41 1.06 12 0.09 186.00 9506.00 10180 20241106 -0.59 9400 20231222 7.66 10180 -0.59 20241106 9410 7.55 20240102 10180 -0.59 20241106 9400 7.66 20231222 0.00 N 448740 500 23 억 20398 N N 0 N 00 N
3 20241118 151226 57 100.00 KOSDAQ 금융 N N N N N 10120 0 3 0.00 41278500 4081 70.96 10100 10120 10100 13150 7090 10120 10114.80 0.44 0 -48 10193 10156 10103 10066 10013 10175 10085 23 3030 500 7480 10 1 4664000 472 54.41 1.06 12 0.09 186.00 9506.00 10180 20241106 -0.59 9400 20231222 7.66 10180 -0.59 20241106 9410 7.55 20240102 10180 -0.59 20241106 9400 7.66 20231222 0.00 N 448740 500 23 억 20398 N N 0 N 00 N
4 20241118 141231 57 100.00 KOSDAQ 금융 N N N N N 10120 0 3 0.00 39780740 3933 68.39 10100 10120 10100 13150 7090 10120 10114.60 0.44 0 -48 10193 10156 10103 10066 10013 10175 10085 23 3030 500 7480 10 1 4664000 472 54.41 1.06 12 0.08 186.00 9506.00 10180 20241106 -0.59 9400 20231222 7.66 10180 -0.59 20241106 9410 7.55 20240102 10180 -0.59 20241106 9400 7.66 20231222 0.00 N 448740 500 23 억 20398 N N 0 N 00 N
5 20241118 131217 57 100.00 KOSDAQ 금융 N N N N N 10110 -10 5 -0.10 33376040 3300 57.38 10100 10120 10100 13150 7090 10120 10113.95 0.44 0 -33 10193 10156 10103 10066 10013 10175 10085 23 3030 500 7480 10 1 4664000 472 54.35 1.06 12 0.07 186.00 9506.00 10180 20241106 -0.69 9400 20231222 7.55 10180 -0.69 20241106 9410 7.44 20240102 10180 -0.69 20241106 9400 7.55 20231222 0.00 N 448740 500 23 억 20398 N N 0 N 00 N
6 20241118 121226 57 100.00 KOSDAQ 금융 N N N N N 10120 0 3 0.00 32971620 3260 56.69 10100 10120 10100 13150 7090 10120 10113.99 0.44 0 -31 10193 10156 10103 10066 10013 10175 10085 23 3030 500 7480 10 1 4664000 472 54.41 1.06 12 0.07 186.00 9506.00 10180 20241106 -0.59 9400 20231222 7.66 10180 -0.59 20241106 9410 7.55 20240102 10180 -0.59 20241106 9400 7.66 20231222 0.00 N 448740 500 23 억 20398 N N 0 N 00 N
7 20241118 111224 57 100.00 KOSDAQ 금융 N N N N N 10110 -10 5 -0.10 26683190 2638 45.87 10100 10120 10100 13150 7090 10120 10114.93 0.44 0 -30 10193 10156 10103 10066 10013 10175 10085 23 3030 500 7480 10 1 4664000 472 54.35 1.06 12 0.06 186.00 9506.00 10180 20241106 -0.69 9400 20231222 7.55 10180 -0.69 20241106 9410 7.44 20240102 10180 -0.69 20241106 9400 7.55 20231222 0.00 N 448740 500 23 억 20398 N N 0 N 00 N
8 20241118 101212 57 100.00 KOSDAQ 금융 N N N N N 10120 0 3 0.00 20010490 1978 34.39 10100 10120 10100 13150 7090 10120 10116.53 0.44 0 -30 10193 10156 10103 10066 10013 10175 10085 23 3030 500 7480 10 1 4664000 472 54.41 1.06 12 0.04 186.00 9506.00 10180 20241106 -0.59 9400 20231222 7.66 10180 -0.59 20241106 9410 7.55 20240102 10180 -0.59 20241106 9400 7.66 20231222 0.00 N 448740 500 23 억 20398 N N 0 N 00 N
9 20241118 091211 57 100.00 KOSDAQ 금융 N N N N N 10110 -10 5 -0.10 980400 97 1.69 10100 10110 10100 13150 7090 10120 10107.22 0.44 0 -1 10193 10156 10103 10066 10013 10175 10085 23 3030 500 7480 10 1 4664000 472 54.35 1.06 12 0.00 186.00 9506.00 10180 20241106 -0.69 9400 20231222 7.55 10180 -0.69 20241106 9410 7.44 20240102 10180 -0.69 20241106 9400 7.55 20231222 0.00 N 448740 500 23 억 20398 N N 0 N 00 N
10 20241115 161302 57 100.00 KOSDAQ 금융 N N N N N 10120 0 3 0.00 58157060 5751 58.97 10110 10140 10050 13150 7090 10120 10112.51 0.44 0 -16 10146 10132 10126 10112 10106 10130 10110 23 3030 500 7480 10 1 4664000 472 54.41 1.06 12 0.12 186.00 9506.00 10180 20241106 -0.59 9400 20231222 7.66 10180 -0.59 20241106 9410 7.55 20240102 10180 -0.59 20241106 9400 7.66 20231222 0.00 N 448740 500 23 억 20413 N N 0 N 00 N
11 20241115 151334 57 100.00 KOSDAQ 금융 N N N N N 10100 -20 5 -0.20 54398680 5379 55.16 10110 10140 10050 13150 7090 10120 10113.16 0.44 0 -26 10146 10132 10126 10112 10106 10130 10110 23 3030 500 7480 10 1 4664000 471 54.30 1.06 12 0.12 186.00 9506.00 10180 20241106 -0.79 9400 20231222 7.45 10180 -0.79 20241106 9410 7.33 20240102 10180 -0.79 20241106 9400 7.45 20231222 0.00 N 448740 500 23 억 20413 N N 0 N 00 N
12 20241115 141318 57 100.00 KOSDAQ 금융 N N N N N 10100 -20 5 -0.20 53145280 5255 53.89 10110 10140 10050 13150 7090 10120 10113.28 0.44 0 -26 10146 10132 10126 10112 10106 10130 10110 23 3030 500 7480 10 1 4664000 471 54.30 1.06 12 0.11 186.00 9506.00 10180 20241106 -0.79 9400 20231222 7.45 10180 -0.79 20241106 9410 7.33 20240102 10180 -0.79 20241106 9400 7.45 20231222 0.00 N 448740 500 23 억 20413 N N 0 N 00 N