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
456490/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
20241118,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,70943475,33664,84.66,2110,2140,2095,2755,1485,2120,2107.40,0.04,0,-2819,2173,2146,2103,2076,2033,2160,2090,4,635,100,1520,5,1,4200000,88,131.25,1.07,12,0.80,16.00,1964.00,2355,20240502,-10.83,2035,20231116,3.19,2355,-10.83,20240502,2060,1.94,20241114,2355,-10.83,20240502,2035,3.19,20231120,0.10,N,456490,100,4 억,,1746,N,N,0,N,00,N
20241118,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,66499340,31549,79.34,2110,2140,2095,2755,1485,2120,2107.81,0.04,0,-2630,2173,2146,2103,2076,2033,2160,2090,4,635,100,1520,5,1,4200000,88,131.56,1.07,12,0.75,16.00,1964.00,2355,20240502,-10.62,2035,20231116,3.44,2355,-10.62,20240502,2060,2.18,20241114,2355,-10.62,20240502,2035,3.44,20231120,0.10,N,456490,100,4 억,,1746,N,N,0,N,00,N
20241118,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,53483035,25368,63.80,2110,2140,2095,2755,1485,2120,2108.29,0.04,0,-2630,2173,2146,2103,2076,2033,2160,2090,4,635,100,1520,5,1,4200000,88,131.56,1.07,12,0.60,16.00,1964.00,2355,20240502,-10.62,2035,20231116,3.44,2355,-10.62,20240502,2060,2.18,20241114,2355,-10.62,20240502,2035,3.44,20231120,0.10,N,456490,100,4 억,,1746,N,N,0,N,00,N
20241118,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,53457775,25356,63.77,2110,2140,2095,2755,1485,2120,2108.29,0.04,0,-2630,2173,2146,2103,2076,2033,2160,2090,4,635,100,1520,5,1,4200000,88,131.56,1.07,12,0.60,16.00,1964.00,2355,20240502,-10.62,2035,20231116,3.44,2355,-10.62,20240502,2060,2.18,20241114,2355,-10.62,20240502,2035,3.44,20231120,0.10,N,456490,100,4 억,,1746,N,N,0,N,00,N
20241118,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,53136460,25203,63.38,2110,2140,2095,2755,1485,2120,2108.34,0.04,0,-2630,2173,2146,2103,2076,2033,2160,2090,4,635,100,1520,5,1,4200000,88,131.25,1.07,12,0.60,16.00,1964.00,2355,20240502,-10.83,2035,20231116,3.19,2355,-10.83,20240502,2060,1.94,20241114,2355,-10.83,20240502,2035,3.19,20231120,0.10,N,456490,100,4 억,,1746,N,N,0,N,00,N
20241118,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,37517785,17793,44.75,2110,2140,2095,2755,1485,2120,2108.57,0.04,0,-2630,2173,2146,2103,2076,2033,2160,2090,4,635,100,1520,5,1,4200000,90,133.44,1.09,12,0.42,16.00,1964.00,2355,20240502,-9.34,2035,20231116,4.91,2355,-9.34,20240502,2060,3.64,20241114,2355,-9.34,20240502,2035,4.91,20231120,0.10,N,456490,100,4 억,,1746,N,N,0,N,00,N
20241118,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,13968615,6651,16.73,2110,2110,2095,2755,1485,2120,2100.23,0.04,0,-349,2173,2146,2103,2076,2033,2160,2090,4,635,100,1520,5,1,4200000,88,131.25,1.07,12,0.16,16.00,1964.00,2355,20240502,-10.83,2035,20231116,3.19,2355,-10.83,20240502,2060,1.94,20241114,2355,-10.83,20240502,2035,3.19,20231120,0.10,N,456490,100,4 억,,1746,N,N,0,N,00,N
20241118,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,13180875,6275,15.78,2110,2110,2100,2755,1485,2120,2100.54,0.04,0,0,2173,2146,2103,2076,2033,2160,2090,4,635,100,1520,5,1,4200000,88,131.25,1.07,12,0.15,16.00,1964.00,2355,20240502,-10.83,2035,20231116,3.19,2355,-10.83,20240502,2060,1.94,20241114,2355,-10.83,20240502,2035,3.19,20231120,0.10,N,456490,100,4 억,,1746,N,N,0,N,00,N
20241115,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,45,2,2.17,82723960,39762,108.43,2060,2130,2060,2695,1455,2075,2080.48,0.00,0,1556,2151,2112,2086,2047,2021,2100,2035,4,620,100,1490,5,1,4200000,89,132.50,1.08,12,0.95,16.00,1964.00,2355,20240502,-9.98,2035,20231116,4.18,2355,-9.98,20240502,2060,2.91,20241115,2355,-9.98,20240502,2035,4.18,20231116,0.10,N,456490,100,4 억,,190,N,N,0,N,00,N
20241115,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,41073920,19762,53.89,2060,2130,2060,2695,1455,2075,2078.43,0.00,0,957,2151,2112,2086,2047,2021,2100,2035,4,620,100,1490,5,1,4200000,87,130.00,1.06,12,0.47,16.00,1964.00,2355,20240502,-11.68,2035,20231116,2.21,2355,-11.68,20240502,2060,0.97,20241115,2355,-11.68,20240502,2035,2.21,20231116,0.10,N,456490,100,4 억,,190,N,N,0,N,00,N
20241115,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,34640135,16661,45.44,2060,2130,2060,2695,1455,2075,2079.11,0.00,0,957,2151,2112,2086,2047,2021,2100,2035,4,620,100,1490,5,1,4200000,87,129.38,1.05,12,0.40,16.00,1964.00,2355,20240502,-12.10,2035,20231116,1.72,2355,-12.10,20240502,2060,0.49,20241115,2355,-12.10,20240502,2035,1.72,20231116,0.10,N,456490,100,4 억,,190,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 161222 57 100.00 KOSDAQ 금융 N N N N N 2100 -20 5 -0.94 70943475 33664 84.66 2110 2140 2095 2755 1485 2120 2107.40 0.04 0 -2819 2173 2146 2103 2076 2033 2160 2090 4 635 100 1520 5 1 4200000 88 131.25 1.07 12 0.80 16.00 1964.00 2355 20240502 -10.83 2035 20231116 3.19 2355 -10.83 20240502 2060 1.94 20241114 2355 -10.83 20240502 2035 3.19 20231120 0.10 N 456490 100 4 억 1746 N N 0 N 00 N
3 20241118 151238 57 100.00 KOSDAQ 금융 N N N N N 2105 -15 5 -0.71 66499340 31549 79.34 2110 2140 2095 2755 1485 2120 2107.81 0.04 0 -2630 2173 2146 2103 2076 2033 2160 2090 4 635 100 1520 5 1 4200000 88 131.56 1.07 12 0.75 16.00 1964.00 2355 20240502 -10.62 2035 20231116 3.44 2355 -10.62 20240502 2060 2.18 20241114 2355 -10.62 20240502 2035 3.44 20231120 0.10 N 456490 100 4 억 1746 N N 0 N 00 N
4 20241118 141243 57 100.00 KOSDAQ 금융 N N N N N 2105 -15 5 -0.71 53483035 25368 63.80 2110 2140 2095 2755 1485 2120 2108.29 0.04 0 -2630 2173 2146 2103 2076 2033 2160 2090 4 635 100 1520 5 1 4200000 88 131.56 1.07 12 0.60 16.00 1964.00 2355 20240502 -10.62 2035 20231116 3.44 2355 -10.62 20240502 2060 2.18 20241114 2355 -10.62 20240502 2035 3.44 20231120 0.10 N 456490 100 4 억 1746 N N 0 N 00 N
5 20241118 131228 57 100.00 KOSDAQ 금융 N N N N N 2105 -15 5 -0.71 53457775 25356 63.77 2110 2140 2095 2755 1485 2120 2108.29 0.04 0 -2630 2173 2146 2103 2076 2033 2160 2090 4 635 100 1520 5 1 4200000 88 131.56 1.07 12 0.60 16.00 1964.00 2355 20240502 -10.62 2035 20231116 3.44 2355 -10.62 20240502 2060 2.18 20241114 2355 -10.62 20240502 2035 3.44 20231120 0.10 N 456490 100 4 억 1746 N N 0 N 00 N
6 20241118 121237 57 100.00 KOSDAQ 금융 N N N N N 2100 -20 5 -0.94 53136460 25203 63.38 2110 2140 2095 2755 1485 2120 2108.34 0.04 0 -2630 2173 2146 2103 2076 2033 2160 2090 4 635 100 1520 5 1 4200000 88 131.25 1.07 12 0.60 16.00 1964.00 2355 20240502 -10.83 2035 20231116 3.19 2355 -10.83 20240502 2060 1.94 20241114 2355 -10.83 20240502 2035 3.19 20231120 0.10 N 456490 100 4 억 1746 N N 0 N 00 N
7 20241118 111235 57 100.00 KOSDAQ 금융 N N N N N 2135 15 2 0.71 37517785 17793 44.75 2110 2140 2095 2755 1485 2120 2108.57 0.04 0 -2630 2173 2146 2103 2076 2033 2160 2090 4 635 100 1520 5 1 4200000 90 133.44 1.09 12 0.42 16.00 1964.00 2355 20240502 -9.34 2035 20231116 4.91 2355 -9.34 20240502 2060 3.64 20241114 2355 -9.34 20240502 2035 4.91 20231120 0.10 N 456490 100 4 억 1746 N N 0 N 00 N
8 20241118 101223 57 100.00 KOSDAQ 금융 N N N N N 2100 -20 5 -0.94 13968615 6651 16.73 2110 2110 2095 2755 1485 2120 2100.23 0.04 0 -349 2173 2146 2103 2076 2033 2160 2090 4 635 100 1520 5 1 4200000 88 131.25 1.07 12 0.16 16.00 1964.00 2355 20240502 -10.83 2035 20231116 3.19 2355 -10.83 20240502 2060 1.94 20241114 2355 -10.83 20240502 2035 3.19 20231120 0.10 N 456490 100 4 억 1746 N N 0 N 00 N
9 20241118 091221 57 100.00 KOSDAQ 금융 N N N N N 2100 -20 5 -0.94 13180875 6275 15.78 2110 2110 2100 2755 1485 2120 2100.54 0.04 0 0 2173 2146 2103 2076 2033 2160 2090 4 635 100 1520 5 1 4200000 88 131.25 1.07 12 0.15 16.00 1964.00 2355 20240502 -10.83 2035 20231116 3.19 2355 -10.83 20240502 2060 1.94 20241114 2355 -10.83 20240502 2035 3.19 20231120 0.10 N 456490 100 4 억 1746 N N 0 N 00 N
10 20241115 161313 57 100.00 KOSDAQ 금융 N N N N N 2120 45 2 2.17 82723960 39762 108.43 2060 2130 2060 2695 1455 2075 2080.48 0.00 0 1556 2151 2112 2086 2047 2021 2100 2035 4 620 100 1490 5 1 4200000 89 132.50 1.08 12 0.95 16.00 1964.00 2355 20240502 -9.98 2035 20231116 4.18 2355 -9.98 20240502 2060 2.91 20241115 2355 -9.98 20240502 2035 4.18 20231116 0.10 N 456490 100 4 억 190 N N 0 N 00 N
11 20241115 151347 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 41073920 19762 53.89 2060 2130 2060 2695 1455 2075 2078.43 0.00 0 957 2151 2112 2086 2047 2021 2100 2035 4 620 100 1490 5 1 4200000 87 130.00 1.06 12 0.47 16.00 1964.00 2355 20240502 -11.68 2035 20231116 2.21 2355 -11.68 20240502 2060 0.97 20241115 2355 -11.68 20240502 2035 2.21 20231116 0.10 N 456490 100 4 억 190 N N 0 N 00 N
12 20241115 141331 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 34640135 16661 45.44 2060 2130 2060 2695 1455 2075 2079.11 0.00 0 957 2151 2112 2086 2047 2021 2100 2035 4 620 100 1490 5 1 4200000 87 129.38 1.05 12 0.40 16.00 1964.00 2355 20240502 -12.10 2035 20231116 1.72 2355 -12.10 20240502 2060 0.49 20241115 2355 -12.10 20240502 2035 1.72 20231116 0.10 N 456490 100 4 억 190 N N 0 N 00 N