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
455250/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
20241118,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,138754015,67267,96.39,2085,2085,2050,2695,1455,2075,2062.74,0.75,0,-2222,2091,2082,2071,2062,2051,2087,2067,4,620,100,1450,5,1,4305000,89,69.00,1.06,12,1.56,30.00,1958.00,2103,20240628,-1.57,1579,20231115,31.10,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,32074,N,N,0,N,00,N
20241118,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,138515965,67152,96.22,2085,2085,2050,2695,1455,2075,2062.72,0.75,0,-2222,2091,2082,2071,2062,2051,2087,2067,4,620,100,1450,5,1,4305000,89,69.00,1.06,12,1.56,30.00,1958.00,2103,20240628,-1.57,1579,20231115,31.10,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,32074,N,N,0,N,00,N
20241118,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,135587785,65734,94.19,2085,2085,2050,2695,1455,2075,2062.67,0.75,0,-2222,2091,2082,2071,2062,2051,2087,2067,4,620,100,1450,5,1,4305000,89,69.00,1.06,12,1.53,30.00,1958.00,2103,20240628,-1.57,1579,20231115,31.10,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,32074,N,N,0,N,00,N
20241118,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,135173785,65534,93.90,2085,2085,2050,2695,1455,2075,2062.65,0.75,0,-2222,2091,2082,2071,2062,2051,2087,2067,4,620,100,1450,5,1,4305000,89,69.00,1.06,12,1.52,30.00,1958.00,2103,20240628,-1.57,1579,20231115,31.10,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,32074,N,N,0,N,00,N
20241118,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,130884740,63462,90.94,2085,2085,2050,2695,1455,2075,2062.41,0.75,0,-2222,2091,2082,2071,2062,2051,2087,2067,4,620,100,1450,5,1,4305000,89,69.00,1.06,12,1.47,30.00,1958.00,2103,20240628,-1.57,1579,20231115,31.10,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,32074,N,N,0,N,00,N
20241118,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,129321260,62707,89.85,2085,2085,2050,2695,1455,2075,2062.31,0.75,0,-2222,2091,2082,2071,2062,2051,2087,2067,4,620,100,1450,5,1,4305000,89,69.17,1.06,12,1.46,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,32074,N,N,0,N,00,N
20241118,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,104501455,50738,72.70,2085,2085,2050,2695,1455,2075,2059.63,0.75,0,-4,2091,2082,2071,2062,2051,2087,2067,4,620,100,1450,5,1,4305000,89,69.17,1.06,12,1.18,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,32074,N,N,0,N,00,N
20241118,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,10977525,5265,7.54,2085,2085,2085,2695,1455,2075,2085.00,0.75,0,0,2091,2082,2071,2062,2051,2087,2067,4,620,100,1450,5,1,4305000,90,69.50,1.06,12,0.12,30.00,1958.00,2103,20240628,-0.86,1579,20231115,32.05,2103,-0.86,20240628,1626,28.23,20240104,2670,-21.91,20240628,2020,3.22,20231211,0.00,N,455250,100,4 억,,32074,N,N,0,N,00,N
20241115,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,144225790,69788,99.48,2070,2080,2060,2680,1450,2065,2066.63,0.76,0,-686,2085,2075,2065,2055,2045,2080,2060,4,615,100,1440,5,1,4305000,89,69.17,1.06,12,1.62,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2005,3.49,20231115,0.30,N,455250,100,4 억,,32760,N,N,0,N,00,N
20241115,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,143499340,69438,98.99,2070,2080,2060,2680,1450,2065,2066.58,0.76,0,-686,2085,2075,2065,2055,2045,2080,2060,4,615,100,1440,5,1,4305000,90,69.33,1.06,12,1.61,30.00,1958.00,2103,20240628,-1.09,1579,20231115,31.73,2103,-1.09,20240628,1626,27.92,20240104,2670,-22.10,20240628,2005,3.74,20231115,0.30,N,455250,100,4 억,,32760,N,N,0,N,00,N
20241115,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,108923235,52785,75.25,2070,2075,2060,2680,1450,2065,2063.53,0.76,0,-686,2085,2075,2065,2055,2045,2080,2060,4,615,100,1440,5,1,4305000,89,69.00,1.06,12,1.23,30.00,1958.00,2103,20240628,-1.57,1579,20231115,31.10,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2005,3.24,20231115,0.30,N,455250,100,4 억,,32760,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 161219 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 138754015 67267 96.39 2085 2085 2050 2695 1455 2075 2062.74 0.75 0 -2222 2091 2082 2071 2062 2051 2087 2067 4 620 100 1450 5 1 4305000 89 69.00 1.06 12 1.56 30.00 1958.00 2103 20240628 -1.57 1579 20231115 31.10 2103 -1.57 20240628 1626 27.31 20240104 2670 -22.47 20240628 2020 2.48 20231211 0.00 N 455250 100 4 억 32074 N N 0 N 00 N
3 20241118 151236 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 138515965 67152 96.22 2085 2085 2050 2695 1455 2075 2062.72 0.75 0 -2222 2091 2082 2071 2062 2051 2087 2067 4 620 100 1450 5 1 4305000 89 69.00 1.06 12 1.56 30.00 1958.00 2103 20240628 -1.57 1579 20231115 31.10 2103 -1.57 20240628 1626 27.31 20240104 2670 -22.47 20240628 2020 2.48 20231211 0.00 N 455250 100 4 억 32074 N N 0 N 00 N
4 20241118 141240 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 135587785 65734 94.19 2085 2085 2050 2695 1455 2075 2062.67 0.75 0 -2222 2091 2082 2071 2062 2051 2087 2067 4 620 100 1450 5 1 4305000 89 69.00 1.06 12 1.53 30.00 1958.00 2103 20240628 -1.57 1579 20231115 31.10 2103 -1.57 20240628 1626 27.31 20240104 2670 -22.47 20240628 2020 2.48 20231211 0.00 N 455250 100 4 억 32074 N N 0 N 00 N
5 20241118 131225 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 135173785 65534 93.90 2085 2085 2050 2695 1455 2075 2062.65 0.75 0 -2222 2091 2082 2071 2062 2051 2087 2067 4 620 100 1450 5 1 4305000 89 69.00 1.06 12 1.52 30.00 1958.00 2103 20240628 -1.57 1579 20231115 31.10 2103 -1.57 20240628 1626 27.31 20240104 2670 -22.47 20240628 2020 2.48 20231211 0.00 N 455250 100 4 억 32074 N N 0 N 00 N
6 20241118 121235 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 130884740 63462 90.94 2085 2085 2050 2695 1455 2075 2062.41 0.75 0 -2222 2091 2082 2071 2062 2051 2087 2067 4 620 100 1450 5 1 4305000 89 69.00 1.06 12 1.47 30.00 1958.00 2103 20240628 -1.57 1579 20231115 31.10 2103 -1.57 20240628 1626 27.31 20240104 2670 -22.47 20240628 2020 2.48 20231211 0.00 N 455250 100 4 억 32074 N N 0 N 00 N
7 20241118 111233 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 129321260 62707 89.85 2085 2085 2050 2695 1455 2075 2062.31 0.75 0 -2222 2091 2082 2071 2062 2051 2087 2067 4 620 100 1450 5 1 4305000 89 69.17 1.06 12 1.46 30.00 1958.00 2103 20240628 -1.33 1579 20231115 31.41 2103 -1.33 20240628 1626 27.61 20240104 2670 -22.28 20240628 2020 2.72 20231211 0.00 N 455250 100 4 억 32074 N N 0 N 00 N
8 20241118 101221 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 104501455 50738 72.70 2085 2085 2050 2695 1455 2075 2059.63 0.75 0 -4 2091 2082 2071 2062 2051 2087 2067 4 620 100 1450 5 1 4305000 89 69.17 1.06 12 1.18 30.00 1958.00 2103 20240628 -1.33 1579 20231115 31.41 2103 -1.33 20240628 1626 27.61 20240104 2670 -22.28 20240628 2020 2.72 20231211 0.00 N 455250 100 4 억 32074 N N 0 N 00 N
9 20241118 091219 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 10977525 5265 7.54 2085 2085 2085 2695 1455 2075 2085.00 0.75 0 0 2091 2082 2071 2062 2051 2087 2067 4 620 100 1450 5 1 4305000 90 69.50 1.06 12 0.12 30.00 1958.00 2103 20240628 -0.86 1579 20231115 32.05 2103 -0.86 20240628 1626 28.23 20240104 2670 -21.91 20240628 2020 3.22 20231211 0.00 N 455250 100 4 억 32074 N N 0 N 00 N
10 20241115 161311 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 144225790 69788 99.48 2070 2080 2060 2680 1450 2065 2066.63 0.76 0 -686 2085 2075 2065 2055 2045 2080 2060 4 615 100 1440 5 1 4305000 89 69.17 1.06 12 1.62 30.00 1958.00 2103 20240628 -1.33 1579 20231115 31.41 2103 -1.33 20240628 1626 27.61 20240104 2670 -22.28 20240628 2005 3.49 20231115 0.30 N 455250 100 4 억 32760 N N 0 N 00 N
11 20241115 151344 57 100.00 KOSDAQ 금융 N N N N N 2080 15 2 0.73 143499340 69438 98.99 2070 2080 2060 2680 1450 2065 2066.58 0.76 0 -686 2085 2075 2065 2055 2045 2080 2060 4 615 100 1440 5 1 4305000 90 69.33 1.06 12 1.61 30.00 1958.00 2103 20240628 -1.09 1579 20231115 31.73 2103 -1.09 20240628 1626 27.92 20240104 2670 -22.10 20240628 2005 3.74 20231115 0.30 N 455250 100 4 억 32760 N N 0 N 00 N
12 20241115 141328 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 108923235 52785 75.25 2070 2075 2060 2680 1450 2065 2063.53 0.76 0 -686 2085 2075 2065 2055 2045 2080 2060 4 615 100 1440 5 1 4305000 89 69.00 1.06 12 1.23 30.00 1958.00 2103 20240628 -1.57 1579 20231115 31.10 2103 -1.57 20240628 1626 27.31 20240104 2670 -22.47 20240628 2005 3.24 20231115 0.30 N 455250 100 4 억 32760 N N 0 N 00 N