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
456440/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
20241118,161221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241118,151238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241118,141242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241118,131227,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241118,121237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241118,111235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241118,101223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241118,091221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241115,161313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2050,10.98,20231115,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241115,151347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2050,10.98,20231115,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N
20241115,141330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2050,10.98,20231115,0.13,N,456440,100,5 억,,2524,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 161221 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2050 20231115 10.98 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2060 10.44 20231120 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
3 20241118 151238 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2050 20231115 10.98 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2060 10.44 20231120 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
4 20241118 141242 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2050 20231115 10.98 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2060 10.44 20231120 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
5 20241118 131227 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2050 20231115 10.98 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2060 10.44 20231120 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
6 20241118 121237 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2050 20231115 10.98 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2060 10.44 20231120 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
7 20241118 111235 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2050 20231115 10.98 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2060 10.44 20231120 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
8 20241118 101223 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2050 20231115 10.98 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2060 10.44 20231120 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
9 20241118 091221 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2050 20231115 10.98 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2060 10.44 20231120 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
10 20241115 161313 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2050 20231115 10.98 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2050 10.98 20231115 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
11 20241115 151347 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2050 20231115 10.98 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2050 10.98 20231115 0.13 N 456440 100 5 억 2524 N N 0 N 00 N
12 20241115 141330 58 100.00 KOSDAQ 금융 N N N N N 2275 0 3 0.00 0 0 0.00 0 0 0 2955 1595 2275 0.00 0.05 0 0 2275 2275 2275 2275 2275 2275 2275 5 680 100 0 5 1 5315000 121 75.83 1.15 12 0.00 30.00 1971.00 2395 20240216 -5.01 2050 20231115 10.98 2395 -5.01 20240216 2095 8.59 20240102 2395 -5.01 20240216 2050 10.98 20231115 0.13 N 456440 100 5 억 2524 N N 0 N 00 N