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
452300/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
20241118,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,65,2,2.68,149149835,60114,72.46,2430,2515,2430,3150,1700,2425,2481.12,1.46,0,18589,2535,2480,2400,2345,2265,2507,2372,28,725,200,1500,5,1,14096380,351,-7.26,1.12,12,0.43,-343.00,2217.00,11220,20231116,-77.81,2320,20241115,7.33,9200,-72.93,20240111,2320,7.33,20241115,9200,-72.93,20240111,2320,7.33,20241115,2.31,N,452300,200,28 억,,205416,N,N,9,N,00,N
20241118,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,50,2,2.06,140526180,56644,68.27,2430,2515,2430,3150,1700,2425,2480.87,1.46,0,20194,2535,2480,2400,2345,2265,2507,2372,28,725,200,1500,5,1,14096380,349,-7.22,1.12,12,0.40,-343.00,2217.00,11220,20231116,-77.94,2320,20241115,6.68,9200,-73.10,20240111,2320,6.68,20241115,9200,-73.10,20240111,2320,6.68,20241115,2.31,N,452300,200,28 억,,205416,N,N,9,N,00,N
20241118,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,45,2,1.86,120016420,48333,58.26,2430,2515,2430,3150,1700,2425,2483.12,1.46,0,19147,2535,2480,2400,2345,2265,2507,2372,28,725,200,1500,5,1,14096380,348,-7.20,1.11,12,0.34,-343.00,2217.00,11220,20231116,-77.99,2320,20241115,6.47,9200,-73.15,20240111,2320,6.47,20241115,9200,-73.15,20240111,2320,6.47,20241115,2.31,N,452300,200,28 억,,205416,N,N,9,N,00,N
20241118,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,40,2,1.65,113952650,45887,55.31,2430,2515,2430,3150,1700,2425,2483.33,1.46,0,19714,2535,2480,2400,2345,2265,2507,2372,28,725,200,1500,5,1,14096380,347,-7.19,1.11,12,0.33,-343.00,2217.00,11220,20231116,-78.03,2320,20241115,6.25,9200,-73.21,20240111,2320,6.25,20241115,9200,-73.21,20240111,2320,6.25,20241115,2.31,N,452300,200,28 억,,205416,N,N,9,N,00,N
20241118,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,65,2,2.68,97534685,39250,47.31,2430,2515,2430,3150,1700,2425,2484.96,1.46,0,19353,2535,2480,2400,2345,2265,2507,2372,28,725,200,1500,5,1,14096380,351,-7.26,1.12,12,0.28,-343.00,2217.00,11220,20231116,-77.81,2320,20241115,7.33,9200,-72.93,20240111,2320,7.33,20241115,9200,-72.93,20240111,2320,7.33,20241115,2.31,N,452300,200,28 억,,205416,N,N,9,N,00,N
20241118,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,75,2,3.09,75920100,30544,36.82,2430,2515,2430,3150,1700,2425,2485.60,1.46,0,16700,2535,2480,2400,2345,2265,2507,2372,28,725,200,1500,5,1,14096380,352,-7.29,1.13,12,0.22,-343.00,2217.00,11220,20231116,-77.72,2320,20241115,7.76,9200,-72.83,20240111,2320,7.76,20241115,9200,-72.83,20240111,2320,7.76,20241115,2.31,N,452300,200,28 억,,205416,N,N,9,N,00,N
20241118,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,70,2,2.89,52357230,21089,25.42,2430,2515,2430,3150,1700,2425,2482.68,1.46,0,10522,2535,2480,2400,2345,2265,2507,2372,28,725,200,1500,5,1,14096380,352,-7.27,1.13,12,0.15,-343.00,2217.00,11220,20231116,-77.76,2320,20241115,7.54,9200,-72.88,20240111,2320,7.54,20241115,9200,-72.88,20240111,2320,7.54,20241115,2.31,N,452300,200,28 억,,205416,N,N,9,N,00,N
20241118,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,45,2,1.86,7446415,3053,3.68,2430,2470,2430,3150,1700,2425,2439.05,1.46,0,1025,2535,2480,2400,2345,2265,2507,2372,28,725,200,1500,5,1,14096380,348,-7.20,1.11,12,0.02,-343.00,2217.00,11220,20231116,-77.99,2320,20241115,6.47,9200,-73.15,20240111,2320,6.47,20241115,9200,-73.15,20240111,2320,6.47,20241115,2.31,N,452300,200,28 억,,205416,N,N,9,N,00,N
20241115,161308,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2425,35,2,1.46,198537795,82945,71.52,2360,2455,2320,3105,1675,2390,2393.60,1.36,0,13879,2523,2456,2403,2336,2283,2430,2310,28,715,200,1480,5,1,14096380,342,-7.07,1.09,12,0.59,-343.00,2217.00,11220,20231116,-78.39,2320,20241115,4.53,9200,-73.64,20240111,2320,4.53,20241115,11220,-78.39,20231116,2320,4.53,20241115,2.33,N,452300,200,28 억,,191167,N,N,9,N,00,N
20241115,151341,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2445,55,2,2.30,195809670,81820,70.55,2360,2455,2320,3105,1675,2390,2393.18,1.36,0,13958,2523,2456,2403,2336,2283,2430,2310,28,715,200,1480,5,1,14096380,345,-7.13,1.10,12,0.58,-343.00,2217.00,11220,20231116,-78.21,2320,20241115,5.39,9200,-73.42,20240111,2320,5.39,20241115,11220,-78.21,20231116,2320,5.39,20241115,2.33,N,452300,200,28 억,,191167,N,N,151,N,00,N
20241115,141325,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2445,55,2,2.30,174043395,72897,62.85,2360,2450,2320,3105,1675,2390,2387.52,1.36,0,9048,2523,2456,2403,2336,2283,2430,2310,28,715,200,1480,5,1,14096380,345,-7.13,1.10,12,0.52,-343.00,2217.00,11220,20231116,-78.21,2320,20241115,5.39,9200,-73.42,20240111,2320,5.39,20241115,11220,-78.21,20231116,2320,5.39,20241115,2.33,N,452300,200,28 억,,191167,N,N,151,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 161216 57 100.00 KOSDAQ 금융 N N N N N 2490 65 2 2.68 149149835 60114 72.46 2430 2515 2430 3150 1700 2425 2481.12 1.46 0 18589 2535 2480 2400 2345 2265 2507 2372 28 725 200 1500 5 1 14096380 351 -7.26 1.12 12 0.43 -343.00 2217.00 11220 20231116 -77.81 2320 20241115 7.33 9200 -72.93 20240111 2320 7.33 20241115 9200 -72.93 20240111 2320 7.33 20241115 2.31 N 452300 200 28 억 205416 N N 9 N 00 N
3 20241118 151233 57 100.00 KOSDAQ 금융 N N N N N 2475 50 2 2.06 140526180 56644 68.27 2430 2515 2430 3150 1700 2425 2480.87 1.46 0 20194 2535 2480 2400 2345 2265 2507 2372 28 725 200 1500 5 1 14096380 349 -7.22 1.12 12 0.40 -343.00 2217.00 11220 20231116 -77.94 2320 20241115 6.68 9200 -73.10 20240111 2320 6.68 20241115 9200 -73.10 20240111 2320 6.68 20241115 2.31 N 452300 200 28 억 205416 N N 9 N 00 N
4 20241118 141237 57 100.00 KOSDAQ 금융 N N N N N 2470 45 2 1.86 120016420 48333 58.26 2430 2515 2430 3150 1700 2425 2483.12 1.46 0 19147 2535 2480 2400 2345 2265 2507 2372 28 725 200 1500 5 1 14096380 348 -7.20 1.11 12 0.34 -343.00 2217.00 11220 20231116 -77.99 2320 20241115 6.47 9200 -73.15 20240111 2320 6.47 20241115 9200 -73.15 20240111 2320 6.47 20241115 2.31 N 452300 200 28 억 205416 N N 9 N 00 N
5 20241118 131222 57 100.00 KOSDAQ 금융 N N N N N 2465 40 2 1.65 113952650 45887 55.31 2430 2515 2430 3150 1700 2425 2483.33 1.46 0 19714 2535 2480 2400 2345 2265 2507 2372 28 725 200 1500 5 1 14096380 347 -7.19 1.11 12 0.33 -343.00 2217.00 11220 20231116 -78.03 2320 20241115 6.25 9200 -73.21 20240111 2320 6.25 20241115 9200 -73.21 20240111 2320 6.25 20241115 2.31 N 452300 200 28 억 205416 N N 9 N 00 N
6 20241118 121232 57 100.00 KOSDAQ 금융 N N N N N 2490 65 2 2.68 97534685 39250 47.31 2430 2515 2430 3150 1700 2425 2484.96 1.46 0 19353 2535 2480 2400 2345 2265 2507 2372 28 725 200 1500 5 1 14096380 351 -7.26 1.12 12 0.28 -343.00 2217.00 11220 20231116 -77.81 2320 20241115 7.33 9200 -72.93 20240111 2320 7.33 20241115 9200 -72.93 20240111 2320 7.33 20241115 2.31 N 452300 200 28 억 205416 N N 9 N 00 N
7 20241118 111230 57 100.00 KOSDAQ 금융 N N N N N 2500 75 2 3.09 75920100 30544 36.82 2430 2515 2430 3150 1700 2425 2485.60 1.46 0 16700 2535 2480 2400 2345 2265 2507 2372 28 725 200 1500 5 1 14096380 352 -7.29 1.13 12 0.22 -343.00 2217.00 11220 20231116 -77.72 2320 20241115 7.76 9200 -72.83 20240111 2320 7.76 20241115 9200 -72.83 20240111 2320 7.76 20241115 2.31 N 452300 200 28 억 205416 N N 9 N 00 N
8 20241118 101218 57 100.00 KOSDAQ 금융 N N N N N 2495 70 2 2.89 52357230 21089 25.42 2430 2515 2430 3150 1700 2425 2482.68 1.46 0 10522 2535 2480 2400 2345 2265 2507 2372 28 725 200 1500 5 1 14096380 352 -7.27 1.13 12 0.15 -343.00 2217.00 11220 20231116 -77.76 2320 20241115 7.54 9200 -72.88 20240111 2320 7.54 20241115 9200 -72.88 20240111 2320 7.54 20241115 2.31 N 452300 200 28 억 205416 N N 9 N 00 N
9 20241118 091216 57 100.00 KOSDAQ 금융 N N N N N 2470 45 2 1.86 7446415 3053 3.68 2430 2470 2430 3150 1700 2425 2439.05 1.46 0 1025 2535 2480 2400 2345 2265 2507 2372 28 725 200 1500 5 1 14096380 348 -7.20 1.11 12 0.02 -343.00 2217.00 11220 20231116 -77.99 2320 20241115 6.47 9200 -73.15 20240111 2320 6.47 20241115 9200 -73.15 20240111 2320 6.47 20241115 2.31 N 452300 200 28 억 205416 N N 9 N 00 N
10 20241115 161308 57 100.00 KOSDAQ 신저가 금융 N N N N N 2425 35 2 1.46 198537795 82945 71.52 2360 2455 2320 3105 1675 2390 2393.60 1.36 0 13879 2523 2456 2403 2336 2283 2430 2310 28 715 200 1480 5 1 14096380 342 -7.07 1.09 12 0.59 -343.00 2217.00 11220 20231116 -78.39 2320 20241115 4.53 9200 -73.64 20240111 2320 4.53 20241115 11220 -78.39 20231116 2320 4.53 20241115 2.33 N 452300 200 28 억 191167 N N 9 N 00 N
11 20241115 151341 57 100.00 KOSDAQ 신저가 금융 N N N N N 2445 55 2 2.30 195809670 81820 70.55 2360 2455 2320 3105 1675 2390 2393.18 1.36 0 13958 2523 2456 2403 2336 2283 2430 2310 28 715 200 1480 5 1 14096380 345 -7.13 1.10 12 0.58 -343.00 2217.00 11220 20231116 -78.21 2320 20241115 5.39 9200 -73.42 20240111 2320 5.39 20241115 11220 -78.21 20231116 2320 5.39 20241115 2.33 N 452300 200 28 억 191167 N N 151 N 00 N
12 20241115 141325 57 100.00 KOSDAQ 신저가 금융 N N N N N 2445 55 2 2.30 174043395 72897 62.85 2360 2450 2320 3105 1675 2390 2387.52 1.36 0 9048 2523 2456 2403 2336 2283 2430 2310 28 715 200 1480 5 1 14096380 345 -7.13 1.10 12 0.52 -343.00 2217.00 11220 20231116 -78.21 2320 20241115 5.39 9200 -73.42 20240111 2320 5.39 20241115 11220 -78.21 20231116 2320 5.39 20241115 2.33 N 452300 200 28 억 191167 N N 151 N 00 N