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
449020/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
20241118,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,36498685,18094,135.33,2020,2020,2010,2625,1415,2020,2017.17,0.02,0,42,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.19,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N
20241118,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,36218015,17955,134.29,2020,2020,2010,2625,1415,2020,2017.15,0.02,0,64,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.18,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N
20241118,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,36177665,17935,134.14,2020,2020,2010,2625,1415,2020,2017.15,0.02,0,64,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.18,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N
20241118,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,36097065,17895,133.84,2020,2020,2010,2625,1415,2020,2017.16,0.02,0,64,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.18,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N
20241118,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,36097065,17895,133.84,2020,2020,2010,2625,1415,2020,2017.16,0.02,0,64,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.18,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N
20241118,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,36097065,17895,133.84,2020,2020,2010,2625,1415,2020,2017.16,0.02,0,64,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.18,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N
20241118,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,30864035,15293,114.38,2020,2020,2010,2625,1415,2020,2018.18,0.02,0,64,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.16,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N
20241118,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.02,0,0,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.00,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N
20241115,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,27004955,13370,48.78,2020,2020,2015,2625,1415,2020,2019.82,0.02,0,-50,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.14,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1624,N,N,0,N,00,N
20241115,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,26174735,12959,47.28,2020,2020,2015,2625,1415,2020,2019.81,0.02,0,-50,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.13,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1624,N,N,0,N,00,N
20241115,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,11428735,5659,20.65,2020,2020,2015,2625,1415,2020,2019.57,0.02,0,-50,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.06,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1624,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 161212 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 36498685 18094 135.33 2020 2020 2010 2625 1415 2020 2017.17 0.02 0 42 2023 2021 2018 2016 2013 2022 2017 10 605 100 1490 5 1 9730000 197 43.91 1.05 12 0.19 46.00 1922.00 2080 20240722 -2.88 1911 20231211 5.70 2080 -2.88 20240722 1970 2.54 20240102 2080 -2.88 20240722 1911 5.70 20231211 0.00 N 449020 100 9 억 1574 N N 0 N 00 N
3 20241118 151228 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 36218015 17955 134.29 2020 2020 2010 2625 1415 2020 2017.15 0.02 0 64 2023 2021 2018 2016 2013 2022 2017 10 605 100 1490 5 1 9730000 196 43.80 1.05 12 0.18 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1574 N N 0 N 00 N
4 20241118 141232 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 36177665 17935 134.14 2020 2020 2010 2625 1415 2020 2017.15 0.02 0 64 2023 2021 2018 2016 2013 2022 2017 10 605 100 1490 5 1 9730000 196 43.80 1.05 12 0.18 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1574 N N 0 N 00 N
5 20241118 131218 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 36097065 17895 133.84 2020 2020 2010 2625 1415 2020 2017.16 0.02 0 64 2023 2021 2018 2016 2013 2022 2017 10 605 100 1490 5 1 9730000 196 43.80 1.05 12 0.18 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1574 N N 0 N 00 N
6 20241118 121227 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 36097065 17895 133.84 2020 2020 2010 2625 1415 2020 2017.16 0.02 0 64 2023 2021 2018 2016 2013 2022 2017 10 605 100 1490 5 1 9730000 196 43.80 1.05 12 0.18 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1574 N N 0 N 00 N
7 20241118 111226 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 36097065 17895 133.84 2020 2020 2010 2625 1415 2020 2017.16 0.02 0 64 2023 2021 2018 2016 2013 2022 2017 10 605 100 1490 5 1 9730000 196 43.80 1.05 12 0.18 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1574 N N 0 N 00 N
8 20241118 101214 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 30864035 15293 114.38 2020 2020 2010 2625 1415 2020 2018.18 0.02 0 64 2023 2021 2018 2016 2013 2022 2017 10 605 100 1490 5 1 9730000 196 43.80 1.05 12 0.16 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1574 N N 0 N 00 N
9 20241118 091212 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.02 0 0 2023 2021 2018 2016 2013 2022 2017 10 605 100 1490 5 1 9730000 197 43.91 1.05 12 0.00 46.00 1922.00 2080 20240722 -2.88 1911 20231211 5.70 2080 -2.88 20240722 1970 2.54 20240102 2080 -2.88 20240722 1911 5.70 20231211 0.00 N 449020 100 9 억 1574 N N 0 N 00 N
10 20241115 161304 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 27004955 13370 48.78 2020 2020 2015 2625 1415 2020 2019.82 0.02 0 -50 2026 2022 2016 2012 2006 2025 2015 10 605 100 1490 5 1 9730000 197 43.91 1.05 12 0.14 46.00 1922.00 2080 20240722 -2.88 1911 20231211 5.70 2080 -2.88 20240722 1970 2.54 20240102 2080 -2.88 20240722 1911 5.70 20231211 0.00 N 449020 100 9 억 1624 N N 0 N 00 N
11 20241115 151336 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 26174735 12959 47.28 2020 2020 2015 2625 1415 2020 2019.81 0.02 0 -50 2026 2022 2016 2012 2006 2025 2015 10 605 100 1490 5 1 9730000 197 43.91 1.05 12 0.13 46.00 1922.00 2080 20240722 -2.88 1911 20231211 5.70 2080 -2.88 20240722 1970 2.54 20240102 2080 -2.88 20240722 1911 5.70 20231211 0.00 N 449020 100 9 억 1624 N N 0 N 00 N
12 20241115 141320 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 11428735 5659 20.65 2020 2020 2015 2625 1415 2020 2019.57 0.02 0 -50 2026 2022 2016 2012 2006 2025 2015 10 605 100 1490 5 1 9730000 196 43.80 1.05 12 0.06 46.00 1922.00 2080 20240722 -3.12 1911 20231211 5.44 2080 -3.12 20240722 1970 2.28 20240102 2080 -3.12 20240722 1911 5.44 20231211 0.00 N 449020 100 9 억 1624 N N 0 N 00 N