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
452980/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
20241118,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1958,-1,5,-0.05,32647376,16677,27.87,1964,1964,1956,2545,1372,1959,1957.63,5.15,0,38,1967,1963,1959,1955,1951,1965,1957,19,586,100,1440,1,1,18905000,370,78.32,1.00,12,0.09,25.00,1966.00,1990,20240530,-1.61,1839,20231219,6.47,1990,-1.61,20240530,1855,5.55,20240105,1990,-1.61,20240530,1839,6.47,20231219,0.00,N,452980,100,18 억,,973453,N,N,0,N,00,N
20241118,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,-2,5,-0.10,32451576,16577,27.70,1964,1964,1956,2545,1372,1959,1957.63,5.15,0,47,1967,1963,1959,1955,1951,1965,1957,19,586,100,1440,1,1,18905000,370,78.28,1.00,12,0.09,25.00,1966.00,1990,20240530,-1.66,1839,20231219,6.42,1990,-1.66,20240530,1855,5.50,20240105,1990,-1.66,20240530,1839,6.42,20231219,0.00,N,452980,100,18 억,,973453,N,N,0,N,00,N
20241118,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,-2,5,-0.10,13085768,6683,11.17,1964,1964,1956,2545,1372,1959,1958.07,5.15,0,47,1967,1963,1959,1955,1951,1965,1957,19,586,100,1440,1,1,18905000,370,78.28,1.00,12,0.04,25.00,1966.00,1990,20240530,-1.66,1839,20231219,6.42,1990,-1.66,20240530,1855,5.50,20240105,1990,-1.66,20240530,1839,6.42,20231219,0.00,N,452980,100,18 억,,973453,N,N,0,N,00,N
20241118,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,1,2,0.05,10030341,5122,8.56,1964,1964,1956,2545,1372,1959,1958.29,5.15,0,47,1967,1963,1959,1955,1951,1965,1957,19,586,100,1440,1,1,18905000,371,78.40,1.00,12,0.03,25.00,1966.00,1990,20240530,-1.51,1839,20231219,6.58,1990,-1.51,20240530,1855,5.66,20240105,1990,-1.51,20240530,1839,6.58,20231219,0.00,N,452980,100,18 억,,973453,N,N,0,N,00,N
20241118,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,1,2,0.05,9397261,4799,8.02,1964,1964,1956,2545,1372,1959,1958.17,5.15,0,47,1967,1963,1959,1955,1951,1965,1957,19,586,100,1440,1,1,18905000,371,78.40,1.00,12,0.03,25.00,1966.00,1990,20240530,-1.51,1839,20231219,6.58,1990,-1.51,20240530,1855,5.66,20240105,1990,-1.51,20240530,1839,6.58,20231219,0.00,N,452980,100,18 억,,973453,N,N,0,N,00,N
20241118,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,-2,5,-0.10,9101701,4648,7.77,1964,1964,1956,2545,1372,1959,1958.20,5.15,0,47,1967,1963,1959,1955,1951,1965,1957,19,586,100,1440,1,1,18905000,370,78.28,1.00,12,0.02,25.00,1966.00,1990,20240530,-1.66,1839,20231219,6.42,1990,-1.66,20240530,1855,5.50,20240105,1990,-1.66,20240530,1839,6.42,20231219,0.00,N,452980,100,18 억,,973453,N,N,0,N,00,N
20241118,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,0,3,0.00,1708785,872,1.46,1964,1964,1959,2545,1372,1959,1959.62,5.15,0,47,1967,1963,1959,1955,1951,1965,1957,19,586,100,1440,1,1,18905000,370,78.36,1.00,12,0.00,25.00,1966.00,1990,20240530,-1.56,1839,20231219,6.53,1990,-1.56,20240530,1855,5.61,20240105,1990,-1.56,20240530,1839,6.53,20231219,0.00,N,452980,100,18 억,,973453,N,N,0,N,00,N
20241118,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,5,2,0.26,98200,50,0.08,1964,1964,1964,2545,1372,1959,1964.00,5.15,0,0,1967,1963,1959,1955,1951,1965,1957,19,586,100,1440,1,1,18905000,371,78.56,1.00,12,0.00,25.00,1966.00,1990,20240530,-1.31,1839,20231219,6.80,1990,-1.31,20240530,1855,5.88,20240105,1990,-1.31,20240530,1839,6.80,20231219,0.00,N,452980,100,18 억,,973453,N,N,0,N,00,N
20241115,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,-2,5,-0.10,117225698,59847,259.79,1957,1963,1955,2545,1373,1961,1958.76,5.15,0,-439,1964,1962,1960,1958,1956,1961,1957,19,584,100,1450,1,1,18905000,370,78.36,1.00,12,0.32,25.00,1966.00,1990,20240530,-1.56,1839,20231219,6.53,1990,-1.56,20240530,1855,5.61,20240105,1990,-1.56,20240530,1839,6.53,20231219,0.00,N,452980,100,18 억,,973892,N,N,0,N,00,N
20241115,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,0,3,0.00,116441978,59447,258.05,1957,1963,1955,2545,1373,1961,1958.75,5.15,0,-439,1964,1962,1960,1958,1956,1961,1957,19,584,100,1450,1,1,18905000,371,78.44,1.00,12,0.31,25.00,1966.00,1990,20240530,-1.46,1839,20231219,6.63,1990,-1.46,20240530,1855,5.71,20240105,1990,-1.46,20240530,1839,6.63,20231219,0.00,N,452980,100,18 억,,973892,N,N,0,N,00,N
20241115,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1962,1,2,0.05,105437533,53826,233.65,1957,1963,1955,2545,1373,1961,1958.86,5.15,0,-385,1964,1962,1960,1958,1956,1961,1957,19,584,100,1450,1,1,18905000,371,78.48,1.00,12,0.28,25.00,1966.00,1990,20240530,-1.41,1839,20231219,6.69,1990,-1.41,20240530,1855,5.77,20240105,1990,-1.41,20240530,1839,6.69,20231219,0.00,N,452980,100,18 억,,973892,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 161217 57 100.00 KOSDAQ 금융 N N N N N 1958 -1 5 -0.05 32647376 16677 27.87 1964 1964 1956 2545 1372 1959 1957.63 5.15 0 38 1967 1963 1959 1955 1951 1965 1957 19 586 100 1440 1 1 18905000 370 78.32 1.00 12 0.09 25.00 1966.00 1990 20240530 -1.61 1839 20231219 6.47 1990 -1.61 20240530 1855 5.55 20240105 1990 -1.61 20240530 1839 6.47 20231219 0.00 N 452980 100 18 억 973453 N N 0 N 00 N
3 20241118 151234 57 100.00 KOSDAQ 금융 N N N N N 1957 -2 5 -0.10 32451576 16577 27.70 1964 1964 1956 2545 1372 1959 1957.63 5.15 0 47 1967 1963 1959 1955 1951 1965 1957 19 586 100 1440 1 1 18905000 370 78.28 1.00 12 0.09 25.00 1966.00 1990 20240530 -1.66 1839 20231219 6.42 1990 -1.66 20240530 1855 5.50 20240105 1990 -1.66 20240530 1839 6.42 20231219 0.00 N 452980 100 18 억 973453 N N 0 N 00 N
4 20241118 141238 57 100.00 KOSDAQ 금융 N N N N N 1957 -2 5 -0.10 13085768 6683 11.17 1964 1964 1956 2545 1372 1959 1958.07 5.15 0 47 1967 1963 1959 1955 1951 1965 1957 19 586 100 1440 1 1 18905000 370 78.28 1.00 12 0.04 25.00 1966.00 1990 20240530 -1.66 1839 20231219 6.42 1990 -1.66 20240530 1855 5.50 20240105 1990 -1.66 20240530 1839 6.42 20231219 0.00 N 452980 100 18 억 973453 N N 0 N 00 N
5 20241118 131223 57 100.00 KOSDAQ 금융 N N N N N 1960 1 2 0.05 10030341 5122 8.56 1964 1964 1956 2545 1372 1959 1958.29 5.15 0 47 1967 1963 1959 1955 1951 1965 1957 19 586 100 1440 1 1 18905000 371 78.40 1.00 12 0.03 25.00 1966.00 1990 20240530 -1.51 1839 20231219 6.58 1990 -1.51 20240530 1855 5.66 20240105 1990 -1.51 20240530 1839 6.58 20231219 0.00 N 452980 100 18 억 973453 N N 0 N 00 N
6 20241118 121233 57 100.00 KOSDAQ 금융 N N N N N 1960 1 2 0.05 9397261 4799 8.02 1964 1964 1956 2545 1372 1959 1958.17 5.15 0 47 1967 1963 1959 1955 1951 1965 1957 19 586 100 1440 1 1 18905000 371 78.40 1.00 12 0.03 25.00 1966.00 1990 20240530 -1.51 1839 20231219 6.58 1990 -1.51 20240530 1855 5.66 20240105 1990 -1.51 20240530 1839 6.58 20231219 0.00 N 452980 100 18 억 973453 N N 0 N 00 N
7 20241118 111231 57 100.00 KOSDAQ 금융 N N N N N 1957 -2 5 -0.10 9101701 4648 7.77 1964 1964 1956 2545 1372 1959 1958.20 5.15 0 47 1967 1963 1959 1955 1951 1965 1957 19 586 100 1440 1 1 18905000 370 78.28 1.00 12 0.02 25.00 1966.00 1990 20240530 -1.66 1839 20231219 6.42 1990 -1.66 20240530 1855 5.50 20240105 1990 -1.66 20240530 1839 6.42 20231219 0.00 N 452980 100 18 억 973453 N N 0 N 00 N
8 20241118 101219 57 100.00 KOSDAQ 금융 N N N N N 1959 0 3 0.00 1708785 872 1.46 1964 1964 1959 2545 1372 1959 1959.62 5.15 0 47 1967 1963 1959 1955 1951 1965 1957 19 586 100 1440 1 1 18905000 370 78.36 1.00 12 0.00 25.00 1966.00 1990 20240530 -1.56 1839 20231219 6.53 1990 -1.56 20240530 1855 5.61 20240105 1990 -1.56 20240530 1839 6.53 20231219 0.00 N 452980 100 18 억 973453 N N 0 N 00 N
9 20241118 091217 57 100.00 KOSDAQ 금융 N N N N N 1964 5 2 0.26 98200 50 0.08 1964 1964 1964 2545 1372 1959 1964.00 5.15 0 0 1967 1963 1959 1955 1951 1965 1957 19 586 100 1440 1 1 18905000 371 78.56 1.00 12 0.00 25.00 1966.00 1990 20240530 -1.31 1839 20231219 6.80 1990 -1.31 20240530 1855 5.88 20240105 1990 -1.31 20240530 1839 6.80 20231219 0.00 N 452980 100 18 억 973453 N N 0 N 00 N
10 20241115 161309 57 100.00 KOSDAQ 금융 N N N N N 1959 -2 5 -0.10 117225698 59847 259.79 1957 1963 1955 2545 1373 1961 1958.76 5.15 0 -439 1964 1962 1960 1958 1956 1961 1957 19 584 100 1450 1 1 18905000 370 78.36 1.00 12 0.32 25.00 1966.00 1990 20240530 -1.56 1839 20231219 6.53 1990 -1.56 20240530 1855 5.61 20240105 1990 -1.56 20240530 1839 6.53 20231219 0.00 N 452980 100 18 억 973892 N N 0 N 00 N
11 20241115 151342 57 100.00 KOSDAQ 금융 N N N N N 1961 0 3 0.00 116441978 59447 258.05 1957 1963 1955 2545 1373 1961 1958.75 5.15 0 -439 1964 1962 1960 1958 1956 1961 1957 19 584 100 1450 1 1 18905000 371 78.44 1.00 12 0.31 25.00 1966.00 1990 20240530 -1.46 1839 20231219 6.63 1990 -1.46 20240530 1855 5.71 20240105 1990 -1.46 20240530 1839 6.63 20231219 0.00 N 452980 100 18 억 973892 N N 0 N 00 N
12 20241115 141326 57 100.00 KOSDAQ 금융 N N N N N 1962 1 2 0.05 105437533 53826 233.65 1957 1963 1955 2545 1373 1961 1958.86 5.15 0 -385 1964 1962 1960 1958 1956 1961 1957 19 584 100 1450 1 1 18905000 371 78.48 1.00 12 0.28 25.00 1966.00 1990 20240530 -1.41 1839 20231219 6.69 1990 -1.41 20240530 1855 5.77 20240105 1990 -1.41 20240530 1839 6.69 20231219 0.00 N 452980 100 18 억 973892 N N 0 N 00 N