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
454750/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,2025,20,2,1.00,22083975,10951,8.18,2005,2025,2005,2605,1405,2005,2016.62,0.02,0,1537,2041,2022,2006,1987,1971,2015,1980,7,600,100,1400,5,1,7202000,146,88.04,1.05,12,0.15,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1182,N,N,0,N,00,N
20241118,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,20,2,1.00,18946880,9390,7.02,2005,2025,2005,2605,1405,2005,2017.77,0.02,0,1383,2041,2022,2006,1987,1971,2015,1980,7,600,100,1400,5,1,7202000,146,88.04,1.05,12,0.13,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1182,N,N,0,N,00,N
20241118,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,15,2,0.75,18052410,8948,6.69,2005,2025,2005,2605,1405,2005,2017.48,0.02,0,1046,2041,2022,2006,1987,1971,2015,1980,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.12,23.00,1932.00,2215,20240510,-8.80,1990,20231214,1.51,2215,-8.80,20240510,1990,1.51,20241115,2215,-8.80,20240510,1990,1.51,20231214,0.00,N,454750,100,7 억,,1182,N,N,0,N,00,N
20241118,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,17219240,8535,6.38,2005,2025,2005,2605,1405,2005,2017.49,0.02,0,701,2041,2022,2006,1987,1971,2015,1980,7,600,100,1400,5,1,7202000,145,87.61,1.04,12,0.12,23.00,1932.00,2215,20240510,-9.03,1990,20231214,1.26,2215,-9.03,20240510,1990,1.26,20241115,2215,-9.03,20240510,1990,1.26,20231214,0.00,N,454750,100,7 억,,1182,N,N,0,N,00,N
20241118,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,20,2,1.00,16335520,8098,6.05,2005,2025,2005,2605,1405,2005,2017.23,0.02,0,349,2041,2022,2006,1987,1971,2015,1980,7,600,100,1400,5,1,7202000,146,88.04,1.05,12,0.11,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1182,N,N,0,N,00,N
20241118,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,20,2,1.00,13713635,6800,5.08,2005,2025,2005,2605,1405,2005,2016.71,0.02,0,0,2041,2022,2006,1987,1971,2015,1980,7,600,100,1400,5,1,7202000,146,88.04,1.05,12,0.09,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1182,N,N,0,N,00,N
20241118,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,15,2,0.75,5525870,2756,2.06,2005,2020,2005,2605,1405,2005,2005.03,0.02,0,0,2041,2022,2006,1987,1971,2015,1980,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.80,1990,20231214,1.51,2215,-8.80,20240510,1990,1.51,20241115,2215,-8.80,20240510,1990,1.51,20231214,0.00,N,454750,100,7 억,,1182,N,N,0,N,00,N
20241118,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,15,2,0.75,5523850,2755,2.06,2005,2020,2005,2605,1405,2005,2005.03,0.02,0,0,2041,2022,2006,1987,1971,2015,1980,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.80,1990,20231214,1.51,2215,-8.80,20240510,1990,1.51,20241115,2215,-8.80,20240510,1990,1.51,20231214,0.00,N,454750,100,7 억,,1182,N,N,0,N,00,N
20241115,161310,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-25,5,-1.23,268485803,133822,887.59,2025,2025,1990,2635,1425,2030,2006.29,0.02,0,625,2070,2050,2035,2015,2000,2042,2007,7,605,100,1420,5,1,7202000,144,87.17,1.04,12,1.86,23.00,1932.00,2215,20240510,-9.48,1990,20241115,0.75,2215,-9.48,20240510,1990,0.75,20241115,2215,-9.48,20240510,1990,0.75,20241115,0.00,N,454750,100,7 억,,1307,N,N,0,N,00,N
20241115,151343,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,-10,5,-0.49,267943653,133552,885.80,2025,2025,1990,2635,1425,2030,2006.29,0.02,0,749,2070,2050,2035,2015,2000,2042,2007,7,605,100,1420,5,1,7202000,145,87.83,1.05,12,1.85,23.00,1932.00,2215,20240510,-8.80,1990,20241115,1.51,2215,-8.80,20240510,1990,1.51,20241115,2215,-8.80,20240510,1990,1.51,20241115,0.00,N,454750,100,7 억,,1307,N,N,0,N,00,N
20241115,141328,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2020,-10,5,-0.49,267636618,133400,884.79,2025,2025,1990,2635,1425,2030,2006.27,0.02,0,749,2070,2050,2035,2015,2000,2042,2007,7,605,100,1420,5,1,7202000,145,87.83,1.05,12,1.85,23.00,1932.00,2215,20240510,-8.80,1990,20241115,1.51,2215,-8.80,20240510,1990,1.51,20241115,2215,-8.80,20240510,1990,1.51,20241115,0.00,N,454750,100,7 억,,1307,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 2025 20 2 1.00 22083975 10951 8.18 2005 2025 2005 2605 1405 2005 2016.62 0.02 0 1537 2041 2022 2006 1987 1971 2015 1980 7 600 100 1400 5 1 7202000 146 88.04 1.05 12 0.15 23.00 1932.00 2215 20240510 -8.58 1990 20231214 1.76 2215 -8.58 20240510 1990 1.76 20241115 2215 -8.58 20240510 1990 1.76 20231214 0.00 N 454750 100 7 억 1182 N N 0 N 00 N
3 20241118 151235 57 100.00 KOSDAQ 금융 N N N N N 2025 20 2 1.00 18946880 9390 7.02 2005 2025 2005 2605 1405 2005 2017.77 0.02 0 1383 2041 2022 2006 1987 1971 2015 1980 7 600 100 1400 5 1 7202000 146 88.04 1.05 12 0.13 23.00 1932.00 2215 20240510 -8.58 1990 20231214 1.76 2215 -8.58 20240510 1990 1.76 20241115 2215 -8.58 20240510 1990 1.76 20231214 0.00 N 454750 100 7 억 1182 N N 0 N 00 N
4 20241118 141239 57 100.00 KOSDAQ 금융 N N N N N 2020 15 2 0.75 18052410 8948 6.69 2005 2025 2005 2605 1405 2005 2017.48 0.02 0 1046 2041 2022 2006 1987 1971 2015 1980 7 600 100 1400 5 1 7202000 145 87.83 1.05 12 0.12 23.00 1932.00 2215 20240510 -8.80 1990 20231214 1.51 2215 -8.80 20240510 1990 1.51 20241115 2215 -8.80 20240510 1990 1.51 20231214 0.00 N 454750 100 7 억 1182 N N 0 N 00 N
5 20241118 131225 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 17219240 8535 6.38 2005 2025 2005 2605 1405 2005 2017.49 0.02 0 701 2041 2022 2006 1987 1971 2015 1980 7 600 100 1400 5 1 7202000 145 87.61 1.04 12 0.12 23.00 1932.00 2215 20240510 -9.03 1990 20231214 1.26 2215 -9.03 20240510 1990 1.26 20241115 2215 -9.03 20240510 1990 1.26 20231214 0.00 N 454750 100 7 억 1182 N N 0 N 00 N
6 20241118 121234 57 100.00 KOSDAQ 금융 N N N N N 2025 20 2 1.00 16335520 8098 6.05 2005 2025 2005 2605 1405 2005 2017.23 0.02 0 349 2041 2022 2006 1987 1971 2015 1980 7 600 100 1400 5 1 7202000 146 88.04 1.05 12 0.11 23.00 1932.00 2215 20240510 -8.58 1990 20231214 1.76 2215 -8.58 20240510 1990 1.76 20241115 2215 -8.58 20240510 1990 1.76 20231214 0.00 N 454750 100 7 억 1182 N N 0 N 00 N
7 20241118 111233 57 100.00 KOSDAQ 금융 N N N N N 2025 20 2 1.00 13713635 6800 5.08 2005 2025 2005 2605 1405 2005 2016.71 0.02 0 0 2041 2022 2006 1987 1971 2015 1980 7 600 100 1400 5 1 7202000 146 88.04 1.05 12 0.09 23.00 1932.00 2215 20240510 -8.58 1990 20231214 1.76 2215 -8.58 20240510 1990 1.76 20241115 2215 -8.58 20240510 1990 1.76 20231214 0.00 N 454750 100 7 억 1182 N N 0 N 00 N
8 20241118 101221 57 100.00 KOSDAQ 금융 N N N N N 2020 15 2 0.75 5525870 2756 2.06 2005 2020 2005 2605 1405 2005 2005.03 0.02 0 0 2041 2022 2006 1987 1971 2015 1980 7 600 100 1400 5 1 7202000 145 87.83 1.05 12 0.04 23.00 1932.00 2215 20240510 -8.80 1990 20231214 1.51 2215 -8.80 20240510 1990 1.51 20241115 2215 -8.80 20240510 1990 1.51 20231214 0.00 N 454750 100 7 억 1182 N N 0 N 00 N
9 20241118 091219 57 100.00 KOSDAQ 금융 N N N N N 2020 15 2 0.75 5523850 2755 2.06 2005 2020 2005 2605 1405 2005 2005.03 0.02 0 0 2041 2022 2006 1987 1971 2015 1980 7 600 100 1400 5 1 7202000 145 87.83 1.05 12 0.04 23.00 1932.00 2215 20240510 -8.80 1990 20231214 1.51 2215 -8.80 20240510 1990 1.51 20241115 2215 -8.80 20240510 1990 1.51 20231214 0.00 N 454750 100 7 억 1182 N N 0 N 00 N
10 20241115 161310 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 -25 5 -1.23 268485803 133822 887.59 2025 2025 1990 2635 1425 2030 2006.29 0.02 0 625 2070 2050 2035 2015 2000 2042 2007 7 605 100 1420 5 1 7202000 144 87.17 1.04 12 1.86 23.00 1932.00 2215 20240510 -9.48 1990 20241115 0.75 2215 -9.48 20240510 1990 0.75 20241115 2215 -9.48 20240510 1990 0.75 20241115 0.00 N 454750 100 7 억 1307 N N 0 N 00 N
11 20241115 151343 57 100.00 KOSDAQ 신저가 금융 N N N N N 2020 -10 5 -0.49 267943653 133552 885.80 2025 2025 1990 2635 1425 2030 2006.29 0.02 0 749 2070 2050 2035 2015 2000 2042 2007 7 605 100 1420 5 1 7202000 145 87.83 1.05 12 1.85 23.00 1932.00 2215 20240510 -8.80 1990 20241115 1.51 2215 -8.80 20240510 1990 1.51 20241115 2215 -8.80 20240510 1990 1.51 20241115 0.00 N 454750 100 7 억 1307 N N 0 N 00 N
12 20241115 141328 57 100.00 KOSDAQ 신저가 금융 N N N N N 2020 -10 5 -0.49 267636618 133400 884.79 2025 2025 1990 2635 1425 2030 2006.27 0.02 0 749 2070 2050 2035 2015 2000 2042 2007 7 605 100 1420 5 1 7202000 145 87.83 1.05 12 1.85 23.00 1932.00 2215 20240510 -8.80 1990 20241115 1.51 2215 -8.80 20240510 1990 1.51 20241115 2215 -8.80 20240510 1990 1.51 20241115 0.00 N 454750 100 7 억 1307 N N 0 N 00 N