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
448760/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
20241118,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,20174680,9376,11.37,2150,2160,2125,2760,1490,2125,2151.74,0.05,0,-647,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4430000,95,89.38,1.10,12,0.21,24.00,1958.00,2500,20240425,-14.20,2110,20241115,1.66,2500,-14.20,20240425,2110,1.66,20241115,2500,-14.20,20240425,2110,1.66,20241115,0.00,N,448760,100,4 억,,2358,N,N,0,N,00,N
20241118,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,20116765,9349,11.34,2150,2160,2125,2760,1490,2125,2151.76,0.05,0,-621,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4430000,95,89.38,1.10,12,0.21,24.00,1958.00,2500,20240425,-14.20,2110,20241115,1.66,2500,-14.20,20240425,2110,1.66,20241115,2500,-14.20,20240425,2110,1.66,20241115,0.00,N,448760,100,4 억,,2358,N,N,0,N,00,N
20241118,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,25,2,1.18,19858025,9228,11.19,2150,2160,2125,2760,1490,2125,2151.93,0.05,0,-625,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4430000,95,89.58,1.10,12,0.21,24.00,1958.00,2500,20240425,-14.00,2110,20241115,1.90,2500,-14.00,20240425,2110,1.90,20241115,2500,-14.00,20240425,2110,1.90,20241115,0.00,N,448760,100,4 억,,2358,N,N,0,N,00,N
20241118,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,19855875,9227,11.19,2150,2160,2125,2760,1490,2125,2151.93,0.05,0,-625,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4430000,95,88.96,1.09,12,0.21,24.00,1958.00,2500,20240425,-14.60,2110,20241115,1.18,2500,-14.60,20240425,2110,1.18,20241115,2500,-14.60,20240425,2110,1.18,20241115,0.00,N,448760,100,4 억,,2358,N,N,0,N,00,N
20241118,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,25,2,1.18,18759525,8717,10.57,2150,2160,2125,2760,1490,2125,2152.06,0.05,0,-625,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4430000,95,89.58,1.10,12,0.20,24.00,1958.00,2500,20240425,-14.00,2110,20241115,1.90,2500,-14.00,20240425,2110,1.90,20241115,2500,-14.00,20240425,2110,1.90,20241115,0.00,N,448760,100,4 억,,2358,N,N,0,N,00,N
20241118,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,35,2,1.65,14114685,6561,7.96,2150,2160,2125,2760,1490,2125,2151.30,0.05,0,-636,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4430000,96,90.00,1.10,12,0.15,24.00,1958.00,2500,20240425,-13.60,2110,20241115,2.37,2500,-13.60,20240425,2110,2.37,20241115,2500,-13.60,20240425,2110,2.37,20241115,0.00,N,448760,100,4 억,,2358,N,N,0,N,00,N
20241118,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,2788720,1305,1.58,2150,2150,2125,2760,1490,2125,2136.95,0.05,0,-99,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4430000,95,89.17,1.09,12,0.03,24.00,1958.00,2500,20240425,-14.40,2110,20241115,1.42,2500,-14.40,20240425,2110,1.42,20241115,2500,-14.40,20240425,2110,1.42,20241115,0.00,N,448760,100,4 억,,2358,N,N,0,N,00,N
20241118,091211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1491400,696,0.84,2150,2150,2125,2760,1490,2125,2142.82,0.05,0,0,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4430000,94,88.54,1.09,12,0.02,24.00,1958.00,2500,20240425,-15.00,2110,20241115,0.71,2500,-15.00,20240425,2110,0.71,20241115,2500,-15.00,20240425,2110,0.71,20241115,0.00,N,448760,100,4 억,,2358,N,N,0,N,00,N
20241115,161303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,-25,5,-1.16,175262775,82465,1514.23,2145,2145,2110,2795,1505,2150,2125.30,0.05,0,-25,2213,2181,2163,2131,2113,2172,2122,4,645,100,1500,5,1,4430000,94,88.54,1.09,12,1.86,24.00,1958.00,2500,20240425,-15.00,2110,20241115,0.71,2500,-15.00,20240425,2110,0.71,20241115,2500,-15.00,20240425,2110,0.71,20241115,0.00,N,448760,100,4 억,,2383,N,N,0,N,00,N
20241115,151334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,-15,5,-0.70,171925765,80897,1485.44,2145,2145,2110,2795,1505,2150,2125.24,0.05,0,179,2213,2181,2163,2131,2113,2172,2122,4,645,100,1500,5,1,4430000,95,88.96,1.09,12,1.83,24.00,1958.00,2500,20240425,-14.60,2110,20241115,1.18,2500,-14.60,20240425,2110,1.18,20241115,2500,-14.60,20240425,2110,1.18,20241115,0.00,N,448760,100,4 억,,2383,N,N,0,N,00,N
20241115,141319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,-15,5,-0.70,171467125,80682,1481.49,2145,2145,2110,2795,1505,2150,2125.22,0.05,0,248,2213,2181,2163,2131,2113,2172,2122,4,645,100,1500,5,1,4430000,95,88.96,1.09,12,1.82,24.00,1958.00,2500,20240425,-14.60,2110,20241115,1.18,2500,-14.60,20240425,2110,1.18,20241115,2500,-14.60,20240425,2110,1.18,20241115,0.00,N,448760,100,4 억,,2383,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 161211 57 100.00 KOSDAQ 금융 N N N N N 2145 20 2 0.94 20174680 9376 11.37 2150 2160 2125 2760 1490 2125 2151.74 0.05 0 -647 2161 2142 2126 2107 2091 2135 2100 4 635 100 1480 5 1 4430000 95 89.38 1.10 12 0.21 24.00 1958.00 2500 20240425 -14.20 2110 20241115 1.66 2500 -14.20 20240425 2110 1.66 20241115 2500 -14.20 20240425 2110 1.66 20241115 0.00 N 448760 100 4 억 2358 N N 0 N 00 N
3 20241118 151227 57 100.00 KOSDAQ 금융 N N N N N 2145 20 2 0.94 20116765 9349 11.34 2150 2160 2125 2760 1490 2125 2151.76 0.05 0 -621 2161 2142 2126 2107 2091 2135 2100 4 635 100 1480 5 1 4430000 95 89.38 1.10 12 0.21 24.00 1958.00 2500 20240425 -14.20 2110 20241115 1.66 2500 -14.20 20240425 2110 1.66 20241115 2500 -14.20 20240425 2110 1.66 20241115 0.00 N 448760 100 4 억 2358 N N 0 N 00 N
4 20241118 141231 57 100.00 KOSDAQ 금융 N N N N N 2150 25 2 1.18 19858025 9228 11.19 2150 2160 2125 2760 1490 2125 2151.93 0.05 0 -625 2161 2142 2126 2107 2091 2135 2100 4 635 100 1480 5 1 4430000 95 89.58 1.10 12 0.21 24.00 1958.00 2500 20240425 -14.00 2110 20241115 1.90 2500 -14.00 20240425 2110 1.90 20241115 2500 -14.00 20240425 2110 1.90 20241115 0.00 N 448760 100 4 억 2358 N N 0 N 00 N
5 20241118 131217 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 19855875 9227 11.19 2150 2160 2125 2760 1490 2125 2151.93 0.05 0 -625 2161 2142 2126 2107 2091 2135 2100 4 635 100 1480 5 1 4430000 95 88.96 1.09 12 0.21 24.00 1958.00 2500 20240425 -14.60 2110 20241115 1.18 2500 -14.60 20240425 2110 1.18 20241115 2500 -14.60 20240425 2110 1.18 20241115 0.00 N 448760 100 4 억 2358 N N 0 N 00 N
6 20241118 121226 57 100.00 KOSDAQ 금융 N N N N N 2150 25 2 1.18 18759525 8717 10.57 2150 2160 2125 2760 1490 2125 2152.06 0.05 0 -625 2161 2142 2126 2107 2091 2135 2100 4 635 100 1480 5 1 4430000 95 89.58 1.10 12 0.20 24.00 1958.00 2500 20240425 -14.00 2110 20241115 1.90 2500 -14.00 20240425 2110 1.90 20241115 2500 -14.00 20240425 2110 1.90 20241115 0.00 N 448760 100 4 억 2358 N N 0 N 00 N
7 20241118 111225 57 100.00 KOSDAQ 금융 N N N N N 2160 35 2 1.65 14114685 6561 7.96 2150 2160 2125 2760 1490 2125 2151.30 0.05 0 -636 2161 2142 2126 2107 2091 2135 2100 4 635 100 1480 5 1 4430000 96 90.00 1.10 12 0.15 24.00 1958.00 2500 20240425 -13.60 2110 20241115 2.37 2500 -13.60 20240425 2110 2.37 20241115 2500 -13.60 20240425 2110 2.37 20241115 0.00 N 448760 100 4 억 2358 N N 0 N 00 N
8 20241118 101213 57 100.00 KOSDAQ 금융 N N N N N 2140 15 2 0.71 2788720 1305 1.58 2150 2150 2125 2760 1490 2125 2136.95 0.05 0 -99 2161 2142 2126 2107 2091 2135 2100 4 635 100 1480 5 1 4430000 95 89.17 1.09 12 0.03 24.00 1958.00 2500 20240425 -14.40 2110 20241115 1.42 2500 -14.40 20240425 2110 1.42 20241115 2500 -14.40 20240425 2110 1.42 20241115 0.00 N 448760 100 4 억 2358 N N 0 N 00 N
9 20241118 091211 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 1491400 696 0.84 2150 2150 2125 2760 1490 2125 2142.82 0.05 0 0 2161 2142 2126 2107 2091 2135 2100 4 635 100 1480 5 1 4430000 94 88.54 1.09 12 0.02 24.00 1958.00 2500 20240425 -15.00 2110 20241115 0.71 2500 -15.00 20240425 2110 0.71 20241115 2500 -15.00 20240425 2110 0.71 20241115 0.00 N 448760 100 4 억 2358 N N 0 N 00 N
10 20241115 161303 57 100.00 KOSDAQ 신저가 금융 N N N N N 2125 -25 5 -1.16 175262775 82465 1514.23 2145 2145 2110 2795 1505 2150 2125.30 0.05 0 -25 2213 2181 2163 2131 2113 2172 2122 4 645 100 1500 5 1 4430000 94 88.54 1.09 12 1.86 24.00 1958.00 2500 20240425 -15.00 2110 20241115 0.71 2500 -15.00 20240425 2110 0.71 20241115 2500 -15.00 20240425 2110 0.71 20241115 0.00 N 448760 100 4 억 2383 N N 0 N 00 N
11 20241115 151334 57 100.00 KOSDAQ 신저가 금융 N N N N N 2135 -15 5 -0.70 171925765 80897 1485.44 2145 2145 2110 2795 1505 2150 2125.24 0.05 0 179 2213 2181 2163 2131 2113 2172 2122 4 645 100 1500 5 1 4430000 95 88.96 1.09 12 1.83 24.00 1958.00 2500 20240425 -14.60 2110 20241115 1.18 2500 -14.60 20240425 2110 1.18 20241115 2500 -14.60 20240425 2110 1.18 20241115 0.00 N 448760 100 4 억 2383 N N 0 N 00 N
12 20241115 141319 57 100.00 KOSDAQ 신저가 금융 N N N N N 2135 -15 5 -0.70 171467125 80682 1481.49 2145 2145 2110 2795 1505 2150 2125.22 0.05 0 248 2213 2181 2163 2131 2113 2172 2122 4 645 100 1500 5 1 4430000 95 88.96 1.09 12 1.82 24.00 1958.00 2500 20240425 -14.60 2110 20241115 1.18 2500 -14.60 20240425 2110 1.18 20241115 2500 -14.60 20240425 2110 1.18 20241115 0.00 N 448760 100 4 억 2383 N N 0 N 00 N