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
455910/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
20241118,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,12465470,6083,12.85,2035,2050,2035,2650,1430,2040,2049.23,0.03,0,2031,2073,2056,2043,2026,2013,2050,2020,5,610,100,1500,5,1,5020000,103,120.59,1.14,12,0.12,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1549,N,N,0,N,00,N
20241118,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,12379370,6041,12.76,2035,2050,2035,2650,1430,2040,2049.23,0.03,0,1993,2073,2056,2043,2026,2013,2050,2020,5,610,100,1500,5,1,5020000,103,120.59,1.14,12,0.12,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1549,N,N,0,N,00,N
20241118,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,11194995,5463,11.54,2035,2050,2035,2650,1430,2040,2049.24,0.03,0,1654,2073,2056,2043,2026,2013,2050,2020,5,610,100,1500,5,1,5020000,103,120.59,1.14,12,0.11,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1549,N,N,0,N,00,N
20241118,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,10217145,4986,10.53,2035,2050,2035,2650,1430,2040,2049.17,0.03,0,1220,2073,2056,2043,2026,2013,2050,2020,5,610,100,1500,5,1,5020000,103,120.59,1.14,12,0.10,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1549,N,N,0,N,00,N
20241118,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,9249545,4514,9.53,2035,2050,2035,2650,1430,2040,2049.08,0.03,0,790,2073,2056,2043,2026,2013,2050,2020,5,610,100,1500,5,1,5020000,103,120.59,1.14,12,0.09,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1549,N,N,0,N,00,N
20241118,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,6344695,3097,6.54,2035,2050,2035,2650,1430,2040,2048.66,0.03,0,407,2073,2056,2043,2026,2013,2050,2020,5,610,100,1500,5,1,5020000,103,120.29,1.13,12,0.06,17.00,1805.00,2295,20240329,-10.89,1951,20231120,4.82,2295,-10.89,20240329,2030,0.74,20241115,2295,-10.89,20240329,1951,4.82,20231120,0.00,N,455910,100,5 억,,1549,N,N,0,N,00,N
20241118,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,3009350,1470,3.10,2035,2050,2035,2650,1430,2040,2047.18,0.03,0,190,2073,2056,2043,2026,2013,2050,2020,5,610,100,1500,5,1,5020000,103,120.59,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1549,N,N,0,N,00,N
20241118,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,565765,278,0.59,2035,2050,2035,2650,1430,2040,2035.13,0.03,0,0,2073,2056,2043,2026,2013,2050,2020,5,610,100,1500,5,1,5020000,103,120.59,1.14,12,0.01,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1549,N,N,0,N,00,N
20241115,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,96378600,47353,141.56,2050,2060,2030,2675,1445,2060,2035.32,0.03,0,67,2080,2070,2055,2045,2030,2072,2047,5,615,100,1520,5,1,5020000,102,120.00,1.13,12,0.94,17.00,1805.00,2295,20240329,-11.11,1951,20231120,4.56,2295,-11.11,20240329,2030,0.49,20241115,2295,-11.11,20240329,1951,4.56,20231120,0.00,N,455910,100,5 억,,1482,N,N,0,N,00,N
20241115,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,95364720,46856,140.07,2050,2060,2030,2675,1445,2060,2035.27,0.03,0,517,2080,2070,2055,2045,2030,2072,2047,5,615,100,1520,5,1,5020000,103,120.59,1.14,12,0.93,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1482,N,N,0,N,00,N
20241115,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,95104370,46729,139.69,2050,2060,2030,2675,1445,2060,2035.23,0.03,0,562,2080,2070,2055,2045,2030,2072,2047,5,615,100,1520,5,1,5020000,103,120.29,1.13,12,0.93,17.00,1805.00,2295,20240329,-10.89,1951,20231120,4.82,2295,-10.89,20240329,2030,0.74,20241115,2295,-10.89,20240329,1951,4.82,20231120,0.00,N,455910,100,5 억,,1482,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 161220 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 12465470 6083 12.85 2035 2050 2035 2650 1430 2040 2049.23 0.03 0 2031 2073 2056 2043 2026 2013 2050 2020 5 610 100 1500 5 1 5020000 103 120.59 1.14 12 0.12 17.00 1805.00 2295 20240329 -10.68 1951 20231120 5.07 2295 -10.68 20240329 2030 0.99 20241115 2295 -10.68 20240329 1951 5.07 20231120 0.00 N 455910 100 5 억 1549 N N 0 N 00 N
3 20241118 151236 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 12379370 6041 12.76 2035 2050 2035 2650 1430 2040 2049.23 0.03 0 1993 2073 2056 2043 2026 2013 2050 2020 5 610 100 1500 5 1 5020000 103 120.59 1.14 12 0.12 17.00 1805.00 2295 20240329 -10.68 1951 20231120 5.07 2295 -10.68 20240329 2030 0.99 20241115 2295 -10.68 20240329 1951 5.07 20231120 0.00 N 455910 100 5 억 1549 N N 0 N 00 N
4 20241118 141241 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 11194995 5463 11.54 2035 2050 2035 2650 1430 2040 2049.24 0.03 0 1654 2073 2056 2043 2026 2013 2050 2020 5 610 100 1500 5 1 5020000 103 120.59 1.14 12 0.11 17.00 1805.00 2295 20240329 -10.68 1951 20231120 5.07 2295 -10.68 20240329 2030 0.99 20241115 2295 -10.68 20240329 1951 5.07 20231120 0.00 N 455910 100 5 억 1549 N N 0 N 00 N
5 20241118 131226 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 10217145 4986 10.53 2035 2050 2035 2650 1430 2040 2049.17 0.03 0 1220 2073 2056 2043 2026 2013 2050 2020 5 610 100 1500 5 1 5020000 103 120.59 1.14 12 0.10 17.00 1805.00 2295 20240329 -10.68 1951 20231120 5.07 2295 -10.68 20240329 2030 0.99 20241115 2295 -10.68 20240329 1951 5.07 20231120 0.00 N 455910 100 5 억 1549 N N 0 N 00 N
6 20241118 121236 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 9249545 4514 9.53 2035 2050 2035 2650 1430 2040 2049.08 0.03 0 790 2073 2056 2043 2026 2013 2050 2020 5 610 100 1500 5 1 5020000 103 120.59 1.14 12 0.09 17.00 1805.00 2295 20240329 -10.68 1951 20231120 5.07 2295 -10.68 20240329 2030 0.99 20241115 2295 -10.68 20240329 1951 5.07 20231120 0.00 N 455910 100 5 억 1549 N N 0 N 00 N
7 20241118 111234 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 6344695 3097 6.54 2035 2050 2035 2650 1430 2040 2048.66 0.03 0 407 2073 2056 2043 2026 2013 2050 2020 5 610 100 1500 5 1 5020000 103 120.29 1.13 12 0.06 17.00 1805.00 2295 20240329 -10.89 1951 20231120 4.82 2295 -10.89 20240329 2030 0.74 20241115 2295 -10.89 20240329 1951 4.82 20231120 0.00 N 455910 100 5 억 1549 N N 0 N 00 N
8 20241118 101222 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 3009350 1470 3.10 2035 2050 2035 2650 1430 2040 2047.18 0.03 0 190 2073 2056 2043 2026 2013 2050 2020 5 610 100 1500 5 1 5020000 103 120.59 1.14 12 0.03 17.00 1805.00 2295 20240329 -10.68 1951 20231120 5.07 2295 -10.68 20240329 2030 0.99 20241115 2295 -10.68 20240329 1951 5.07 20231120 0.00 N 455910 100 5 억 1549 N N 0 N 00 N
9 20241118 091220 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 565765 278 0.59 2035 2050 2035 2650 1430 2040 2035.13 0.03 0 0 2073 2056 2043 2026 2013 2050 2020 5 610 100 1500 5 1 5020000 103 120.59 1.14 12 0.01 17.00 1805.00 2295 20240329 -10.68 1951 20231120 5.07 2295 -10.68 20240329 2030 0.99 20241115 2295 -10.68 20240329 1951 5.07 20231120 0.00 N 455910 100 5 억 1549 N N 0 N 00 N
10 20241115 161312 57 100.00 KOSDAQ 금융 N N N N N 2040 -20 5 -0.97 96378600 47353 141.56 2050 2060 2030 2675 1445 2060 2035.32 0.03 0 67 2080 2070 2055 2045 2030 2072 2047 5 615 100 1520 5 1 5020000 102 120.00 1.13 12 0.94 17.00 1805.00 2295 20240329 -11.11 1951 20231120 4.56 2295 -11.11 20240329 2030 0.49 20241115 2295 -11.11 20240329 1951 4.56 20231120 0.00 N 455910 100 5 억 1482 N N 0 N 00 N
11 20241115 151345 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 95364720 46856 140.07 2050 2060 2030 2675 1445 2060 2035.27 0.03 0 517 2080 2070 2055 2045 2030 2072 2047 5 615 100 1520 5 1 5020000 103 120.59 1.14 12 0.93 17.00 1805.00 2295 20240329 -10.68 1951 20231120 5.07 2295 -10.68 20240329 2030 0.99 20241115 2295 -10.68 20240329 1951 5.07 20231120 0.00 N 455910 100 5 억 1482 N N 0 N 00 N
12 20241115 141329 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 95104370 46729 139.69 2050 2060 2030 2675 1445 2060 2035.23 0.03 0 562 2080 2070 2055 2045 2030 2072 2047 5 615 100 1520 5 1 5020000 103 120.29 1.13 12 0.93 17.00 1805.00 2295 20240329 -10.89 1951 20231120 4.82 2295 -10.89 20240329 2030 0.74 20241115 2295 -10.89 20240329 1951 4.82 20231120 0.00 N 455910 100 5 억 1482 N N 0 N 00 N