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
455310/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,2050,30,2,1.49,12027745,5887,5.47,2040,2050,2020,2625,1415,2020,2043.10,0.01,0,2633,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,104,93.18,1.04,12,0.12,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,30,2,1.49,11865795,5808,5.40,2040,2050,2020,2625,1415,2020,2043.01,0.01,0,2578,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,104,93.18,1.04,12,0.11,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,30,2,1.49,10299600,5044,4.69,2040,2050,2020,2625,1415,2020,2041.95,0.01,0,2058,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,104,93.18,1.04,12,0.10,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,25,2,1.24,3448905,1688,1.57,2040,2050,2020,2625,1415,2020,2043.19,0.01,0,1541,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,103,92.95,1.03,12,0.03,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,25,2,1.24,2308925,1131,1.05,2040,2045,2020,2625,1415,2020,2041.49,0.01,0,1028,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,103,92.95,1.03,12,0.02,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,25,2,1.24,1184175,581,0.54,2040,2045,2020,2625,1415,2020,2038.17,0.01,0,561,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,103,92.95,1.03,12,0.01,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,15,2,0.74,577940,284,0.26,2040,2040,2020,2625,1415,2020,2035.00,0.01,0,264,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,103,92.50,1.03,12,0.01,22.00,1978.00,2270,20240425,-10.35,1969,20231121,3.35,2270,-10.35,20240425,1997,1.90,20240102,2270,-10.35,20240425,1969,3.35,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.01,0,0,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,102,91.82,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241115,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,216880565,107595,420.11,2035,2060,2000,2645,1425,2035,2015.71,0.01,0,-501,2058,2046,2033,2021,2008,2040,2015,5,610,100,1460,5,1,5060000,102,91.82,1.02,12,2.13,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,738,N,N,0,N,00,N
20241115,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,213341930,105844,413.28,2035,2060,2000,2645,1425,2035,2015.63,0.01,0,-501,2058,2046,2033,2021,2008,2040,2015,5,610,100,1460,5,1,5060000,102,91.82,1.02,12,2.09,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,738,N,N,0,N,00,N
20241115,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,213341930,105844,413.28,2035,2060,2000,2645,1425,2035,2015.63,0.01,0,-501,2058,2046,2033,2021,2008,2040,2015,5,610,100,1460,5,1,5060000,102,91.82,1.02,12,2.09,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,738,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 2050 30 2 1.49 12027745 5887 5.47 2040 2050 2020 2625 1415 2020 2043.10 0.01 0 2633 2086 2052 2026 1992 1966 2040 1980 5 605 100 1450 5 1 5060000 104 93.18 1.04 12 0.12 22.00 1978.00 2270 20240425 -9.69 1969 20231121 4.11 2270 -9.69 20240425 1997 2.65 20240102 2270 -9.69 20240425 1969 4.11 20231121 0.00 N 455310 100 5 억 487 N N 0 N 00 N
3 20241118 151236 57 100.00 KOSDAQ 금융 N N N N N 2050 30 2 1.49 11865795 5808 5.40 2040 2050 2020 2625 1415 2020 2043.01 0.01 0 2578 2086 2052 2026 1992 1966 2040 1980 5 605 100 1450 5 1 5060000 104 93.18 1.04 12 0.11 22.00 1978.00 2270 20240425 -9.69 1969 20231121 4.11 2270 -9.69 20240425 1997 2.65 20240102 2270 -9.69 20240425 1969 4.11 20231121 0.00 N 455310 100 5 억 487 N N 0 N 00 N
4 20241118 141240 57 100.00 KOSDAQ 금융 N N N N N 2050 30 2 1.49 10299600 5044 4.69 2040 2050 2020 2625 1415 2020 2041.95 0.01 0 2058 2086 2052 2026 1992 1966 2040 1980 5 605 100 1450 5 1 5060000 104 93.18 1.04 12 0.10 22.00 1978.00 2270 20240425 -9.69 1969 20231121 4.11 2270 -9.69 20240425 1997 2.65 20240102 2270 -9.69 20240425 1969 4.11 20231121 0.00 N 455310 100 5 억 487 N N 0 N 00 N
5 20241118 131225 57 100.00 KOSDAQ 금융 N N N N N 2045 25 2 1.24 3448905 1688 1.57 2040 2050 2020 2625 1415 2020 2043.19 0.01 0 1541 2086 2052 2026 1992 1966 2040 1980 5 605 100 1450 5 1 5060000 103 92.95 1.03 12 0.03 22.00 1978.00 2270 20240425 -9.91 1969 20231121 3.86 2270 -9.91 20240425 1997 2.40 20240102 2270 -9.91 20240425 1969 3.86 20231121 0.00 N 455310 100 5 억 487 N N 0 N 00 N
6 20241118 121235 57 100.00 KOSDAQ 금융 N N N N N 2045 25 2 1.24 2308925 1131 1.05 2040 2045 2020 2625 1415 2020 2041.49 0.01 0 1028 2086 2052 2026 1992 1966 2040 1980 5 605 100 1450 5 1 5060000 103 92.95 1.03 12 0.02 22.00 1978.00 2270 20240425 -9.91 1969 20231121 3.86 2270 -9.91 20240425 1997 2.40 20240102 2270 -9.91 20240425 1969 3.86 20231121 0.00 N 455310 100 5 억 487 N N 0 N 00 N
7 20241118 111233 57 100.00 KOSDAQ 금융 N N N N N 2045 25 2 1.24 1184175 581 0.54 2040 2045 2020 2625 1415 2020 2038.17 0.01 0 561 2086 2052 2026 1992 1966 2040 1980 5 605 100 1450 5 1 5060000 103 92.95 1.03 12 0.01 22.00 1978.00 2270 20240425 -9.91 1969 20231121 3.86 2270 -9.91 20240425 1997 2.40 20240102 2270 -9.91 20240425 1969 3.86 20231121 0.00 N 455310 100 5 억 487 N N 0 N 00 N
8 20241118 101221 57 100.00 KOSDAQ 금융 N N N N N 2035 15 2 0.74 577940 284 0.26 2040 2040 2020 2625 1415 2020 2035.00 0.01 0 264 2086 2052 2026 1992 1966 2040 1980 5 605 100 1450 5 1 5060000 103 92.50 1.03 12 0.01 22.00 1978.00 2270 20240425 -10.35 1969 20231121 3.35 2270 -10.35 20240425 1997 1.90 20240102 2270 -10.35 20240425 1969 3.35 20231121 0.00 N 455310 100 5 억 487 N N 0 N 00 N
9 20241118 091219 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.01 0 0 2086 2052 2026 1992 1966 2040 1980 5 605 100 1450 5 1 5060000 102 91.82 1.02 12 0.00 22.00 1978.00 2270 20240425 -11.01 1969 20231121 2.59 2270 -11.01 20240425 1997 1.15 20240102 2270 -11.01 20240425 1969 2.59 20231121 0.00 N 455310 100 5 억 487 N N 0 N 00 N
10 20241115 161311 57 100.00 KOSDAQ 금융 N N N N N 2020 -15 5 -0.74 216880565 107595 420.11 2035 2060 2000 2645 1425 2035 2015.71 0.01 0 -501 2058 2046 2033 2021 2008 2040 2015 5 610 100 1460 5 1 5060000 102 91.82 1.02 12 2.13 22.00 1978.00 2270 20240425 -11.01 1969 20231121 2.59 2270 -11.01 20240425 1997 1.15 20240102 2270 -11.01 20240425 1969 2.59 20231121 0.00 N 455310 100 5 억 738 N N 0 N 00 N
11 20241115 151344 57 100.00 KOSDAQ 금융 N N N N N 2020 -15 5 -0.74 213341930 105844 413.28 2035 2060 2000 2645 1425 2035 2015.63 0.01 0 -501 2058 2046 2033 2021 2008 2040 2015 5 610 100 1460 5 1 5060000 102 91.82 1.02 12 2.09 22.00 1978.00 2270 20240425 -11.01 1969 20231121 2.59 2270 -11.01 20240425 1997 1.15 20240102 2270 -11.01 20240425 1969 2.59 20231121 0.00 N 455310 100 5 억 738 N N 0 N 00 N
12 20241115 141328 57 100.00 KOSDAQ 금융 N N N N N 2020 -15 5 -0.74 213341930 105844 413.28 2035 2060 2000 2645 1425 2035 2015.63 0.01 0 -501 2058 2046 2033 2021 2008 2040 2015 5 610 100 1460 5 1 5060000 102 91.82 1.02 12 2.09 22.00 1978.00 2270 20240425 -11.01 1969 20231121 2.59 2270 -11.01 20240425 1997 1.15 20240102 2270 -11.01 20240425 1969 2.59 20231121 0.00 N 455310 100 5 억 738 N N 0 N 00 N