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
454640/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
20241118,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,50,2,2.43,29230565,14085,27.40,2060,2120,2060,2675,1445,2060,2075.30,0.00,0,1944,2100,2080,2060,2040,2020,2070,2030,5,615,100,1440,5,1,5401000,114,68.06,1.14,12,0.26,31.00,1854.00,2230,20240614,-5.38,2000,20231124,5.50,2230,-5.38,20240614,2010,4.98,20240326,2230,-5.38,20240614,2000,5.50,20231124,0.00,N,454640,100,5 억,,122,N,N,0,N,00,N
20241118,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,50,2,2.43,29097635,14022,27.28,2060,2120,2060,2675,1445,2060,2075.14,0.00,0,1914,2100,2080,2060,2040,2020,2070,2030,5,615,100,1440,5,1,5401000,114,68.06,1.14,12,0.26,31.00,1854.00,2230,20240614,-5.38,2000,20231124,5.50,2230,-5.38,20240614,2010,4.98,20240326,2230,-5.38,20240614,2000,5.50,20231124,0.00,N,454640,100,5 억,,122,N,N,0,N,00,N
20241118,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,55,2,2.67,28270740,13631,26.52,2060,2120,2060,2675,1445,2060,2074.00,0.00,0,1546,2100,2080,2060,2040,2020,2070,2030,5,615,100,1440,5,1,5401000,114,68.23,1.14,12,0.25,31.00,1854.00,2230,20240614,-5.16,2000,20231124,5.75,2230,-5.16,20240614,2010,5.22,20240326,2230,-5.16,20240614,2000,5.75,20231124,0.00,N,454640,100,5 억,,122,N,N,0,N,00,N
20241118,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,55,2,2.67,27485215,13259,25.80,2060,2120,2060,2675,1445,2060,2072.95,0.00,0,1198,2100,2080,2060,2040,2020,2070,2030,5,615,100,1440,5,1,5401000,114,68.23,1.14,12,0.25,31.00,1854.00,2230,20240614,-5.16,2000,20231124,5.75,2230,-5.16,20240614,2010,5.22,20240326,2230,-5.16,20240614,2000,5.75,20231124,0.00,N,454640,100,5 억,,122,N,N,0,N,00,N
20241118,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,55,2,2.67,26676105,12877,25.05,2060,2120,2060,2675,1445,2060,2071.61,0.00,0,841,2100,2080,2060,2040,2020,2070,2030,5,615,100,1440,5,1,5401000,114,68.23,1.14,12,0.24,31.00,1854.00,2230,20240614,-5.16,2000,20231124,5.75,2230,-5.16,20240614,2010,5.22,20240326,2230,-5.16,20240614,2000,5.75,20231124,0.00,N,454640,100,5 억,,122,N,N,0,N,00,N
20241118,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,60,2,2.91,25322860,12234,23.80,2060,2120,2060,2675,1445,2060,2069.88,0.00,0,456,2100,2080,2060,2040,2020,2070,2030,5,615,100,1440,5,1,5401000,115,68.39,1.14,12,0.23,31.00,1854.00,2230,20240614,-4.93,2000,20231124,6.00,2230,-4.93,20240614,2010,5.47,20240326,2230,-4.93,20240614,2000,6.00,20231124,0.00,N,454640,100,5 억,,122,N,N,0,N,00,N
20241118,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,4136480,2008,3.91,2060,2060,2060,2675,1445,2060,2060.00,0.00,0,283,2100,2080,2060,2040,2020,2070,2030,5,615,100,1440,5,1,5401000,111,66.45,1.11,12,0.04,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231124,0.00,N,454640,100,5 억,,122,N,N,0,N,00,N
20241118,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.00,0,0,2100,2080,2060,2040,2020,2070,2030,5,615,100,1440,5,1,5401000,111,66.45,1.11,12,0.00,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231124,0.00,N,454640,100,5 억,,122,N,N,0,N,00,N
20241115,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,105557140,51399,333.09,2080,2080,2040,2700,1460,2080,2053.68,0.00,0,-41,2113,2096,2083,2066,2053,2090,2060,5,620,100,1450,5,1,5401000,111,66.45,1.11,12,0.95,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231124,0.00,N,454640,100,5 억,,163,N,N,0,N,00,N
20241115,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-35,5,-1.68,79146850,38516,249.60,2080,2080,2040,2700,1460,2080,2054.91,0.00,0,-41,2113,2096,2083,2066,2053,2090,2060,5,620,100,1450,5,1,5401000,110,65.97,1.10,12,0.71,31.00,1854.00,2230,20240614,-8.30,2000,20231124,2.25,2230,-8.30,20240614,2010,1.74,20240326,2230,-8.30,20240614,2000,2.25,20231124,0.00,N,454640,100,5 억,,163,N,N,0,N,00,N
20241115,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-30,5,-1.44,77659130,37789,244.89,2080,2080,2040,2700,1460,2080,2055.07,0.00,0,0,2113,2096,2083,2066,2053,2090,2060,5,620,100,1450,5,1,5401000,111,66.13,1.11,12,0.70,31.00,1854.00,2230,20240614,-8.07,2000,20231124,2.50,2230,-8.07,20240614,2010,1.99,20240326,2230,-8.07,20240614,2000,2.50,20231124,0.00,N,454640,100,5 억,,163,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 161218 57 100.00 KOSDAQ 금융 N N N N N 2110 50 2 2.43 29230565 14085 27.40 2060 2120 2060 2675 1445 2060 2075.30 0.00 0 1944 2100 2080 2060 2040 2020 2070 2030 5 615 100 1440 5 1 5401000 114 68.06 1.14 12 0.26 31.00 1854.00 2230 20240614 -5.38 2000 20231124 5.50 2230 -5.38 20240614 2010 4.98 20240326 2230 -5.38 20240614 2000 5.50 20231124 0.00 N 454640 100 5 억 122 N N 0 N 00 N
3 20241118 151235 57 100.00 KOSDAQ 금융 N N N N N 2110 50 2 2.43 29097635 14022 27.28 2060 2120 2060 2675 1445 2060 2075.14 0.00 0 1914 2100 2080 2060 2040 2020 2070 2030 5 615 100 1440 5 1 5401000 114 68.06 1.14 12 0.26 31.00 1854.00 2230 20240614 -5.38 2000 20231124 5.50 2230 -5.38 20240614 2010 4.98 20240326 2230 -5.38 20240614 2000 5.50 20231124 0.00 N 454640 100 5 억 122 N N 0 N 00 N
4 20241118 141239 57 100.00 KOSDAQ 금융 N N N N N 2115 55 2 2.67 28270740 13631 26.52 2060 2120 2060 2675 1445 2060 2074.00 0.00 0 1546 2100 2080 2060 2040 2020 2070 2030 5 615 100 1440 5 1 5401000 114 68.23 1.14 12 0.25 31.00 1854.00 2230 20240614 -5.16 2000 20231124 5.75 2230 -5.16 20240614 2010 5.22 20240326 2230 -5.16 20240614 2000 5.75 20231124 0.00 N 454640 100 5 억 122 N N 0 N 00 N
5 20241118 131224 57 100.00 KOSDAQ 금융 N N N N N 2115 55 2 2.67 27485215 13259 25.80 2060 2120 2060 2675 1445 2060 2072.95 0.00 0 1198 2100 2080 2060 2040 2020 2070 2030 5 615 100 1440 5 1 5401000 114 68.23 1.14 12 0.25 31.00 1854.00 2230 20240614 -5.16 2000 20231124 5.75 2230 -5.16 20240614 2010 5.22 20240326 2230 -5.16 20240614 2000 5.75 20231124 0.00 N 454640 100 5 억 122 N N 0 N 00 N
6 20241118 121234 57 100.00 KOSDAQ 금융 N N N N N 2115 55 2 2.67 26676105 12877 25.05 2060 2120 2060 2675 1445 2060 2071.61 0.00 0 841 2100 2080 2060 2040 2020 2070 2030 5 615 100 1440 5 1 5401000 114 68.23 1.14 12 0.24 31.00 1854.00 2230 20240614 -5.16 2000 20231124 5.75 2230 -5.16 20240614 2010 5.22 20240326 2230 -5.16 20240614 2000 5.75 20231124 0.00 N 454640 100 5 억 122 N N 0 N 00 N
7 20241118 111232 57 100.00 KOSDAQ 금융 N N N N N 2120 60 2 2.91 25322860 12234 23.80 2060 2120 2060 2675 1445 2060 2069.88 0.00 0 456 2100 2080 2060 2040 2020 2070 2030 5 615 100 1440 5 1 5401000 115 68.39 1.14 12 0.23 31.00 1854.00 2230 20240614 -4.93 2000 20231124 6.00 2230 -4.93 20240614 2010 5.47 20240326 2230 -4.93 20240614 2000 6.00 20231124 0.00 N 454640 100 5 억 122 N N 0 N 00 N
8 20241118 101221 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 4136480 2008 3.91 2060 2060 2060 2675 1445 2060 2060.00 0.00 0 283 2100 2080 2060 2040 2020 2070 2030 5 615 100 1440 5 1 5401000 111 66.45 1.11 12 0.04 31.00 1854.00 2230 20240614 -7.62 2000 20231124 3.00 2230 -7.62 20240614 2010 2.49 20240326 2230 -7.62 20240614 2000 3.00 20231124 0.00 N 454640 100 5 억 122 N N 0 N 00 N
9 20241118 091218 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 0.00 0 0 2100 2080 2060 2040 2020 2070 2030 5 615 100 1440 5 1 5401000 111 66.45 1.11 12 0.00 31.00 1854.00 2230 20240614 -7.62 2000 20231124 3.00 2230 -7.62 20240614 2010 2.49 20240326 2230 -7.62 20240614 2000 3.00 20231124 0.00 N 454640 100 5 억 122 N N 0 N 00 N
10 20241115 161310 57 100.00 KOSDAQ 금융 N N N N N 2060 -20 5 -0.96 105557140 51399 333.09 2080 2080 2040 2700 1460 2080 2053.68 0.00 0 -41 2113 2096 2083 2066 2053 2090 2060 5 620 100 1450 5 1 5401000 111 66.45 1.11 12 0.95 31.00 1854.00 2230 20240614 -7.62 2000 20231124 3.00 2230 -7.62 20240614 2010 2.49 20240326 2230 -7.62 20240614 2000 3.00 20231124 0.00 N 454640 100 5 억 163 N N 0 N 00 N
11 20241115 151343 57 100.00 KOSDAQ 금융 N N N N N 2045 -35 5 -1.68 79146850 38516 249.60 2080 2080 2040 2700 1460 2080 2054.91 0.00 0 -41 2113 2096 2083 2066 2053 2090 2060 5 620 100 1450 5 1 5401000 110 65.97 1.10 12 0.71 31.00 1854.00 2230 20240614 -8.30 2000 20231124 2.25 2230 -8.30 20240614 2010 1.74 20240326 2230 -8.30 20240614 2000 2.25 20231124 0.00 N 454640 100 5 억 163 N N 0 N 00 N
12 20241115 141327 57 100.00 KOSDAQ 금융 N N N N N 2050 -30 5 -1.44 77659130 37789 244.89 2080 2080 2040 2700 1460 2080 2055.07 0.00 0 0 2113 2096 2083 2066 2053 2090 2060 5 620 100 1450 5 1 5401000 111 66.13 1.11 12 0.70 31.00 1854.00 2230 20240614 -8.07 2000 20231124 2.50 2230 -8.07 20240614 2010 1.99 20240326 2230 -8.07 20240614 2000 2.50 20231124 0.00 N 454640 100 5 억 163 N N 0 N 00 N