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
457630/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
20241118,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,12302955,5823,62.41,2145,2145,2100,2765,1495,2130,2112.82,0.08,0,0,2160,2145,2130,2115,2100,2137,2107,7,635,100,1320,5,1,7310000,155,111.32,1.10,12,0.08,19.00,1917.00,2290,20240906,-7.64,1812,20231124,16.72,2290,-7.64,20240906,1865,13.40,20240102,2755,-23.23,20240123,2085,1.44,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N
20241118,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,12252195,5799,62.15,2145,2145,2100,2765,1495,2130,2112.81,0.08,0,24,2160,2145,2130,2115,2100,2137,2107,7,635,100,1320,5,1,7310000,156,112.11,1.11,12,0.08,19.00,1917.00,2290,20240906,-6.99,1812,20231124,17.55,2290,-6.99,20240906,1865,14.21,20240102,2755,-22.69,20240123,2085,2.16,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N
20241118,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,8743365,4133,44.30,2145,2145,2110,2765,1495,2130,2115.50,0.08,0,24,2160,2145,2130,2115,2100,2137,2107,7,635,100,1320,5,1,7310000,156,112.37,1.11,12,0.06,19.00,1917.00,2290,20240906,-6.77,1812,20231124,17.83,2290,-6.77,20240906,1865,14.48,20240102,2755,-22.50,20240123,2085,2.40,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N
20241118,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,8743365,4133,44.30,2145,2145,2110,2765,1495,2130,2115.50,0.08,0,24,2160,2145,2130,2115,2100,2137,2107,7,635,100,1320,5,1,7310000,156,112.37,1.11,12,0.06,19.00,1917.00,2290,20240906,-6.77,1812,20231124,17.83,2290,-6.77,20240906,1865,14.48,20240102,2755,-22.50,20240123,2085,2.40,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N
20241118,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,6614080,3133,33.58,2145,2145,2110,2765,1495,2130,2111.10,0.08,0,24,2160,2145,2130,2115,2100,2137,2107,7,635,100,1320,5,1,7310000,155,111.58,1.11,12,0.04,19.00,1917.00,2290,20240906,-7.42,1812,20231124,17.00,2290,-7.42,20240906,1865,13.67,20240102,2755,-23.05,20240123,2085,1.68,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N
20241118,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,788190,372,3.99,2145,2145,2115,2765,1495,2130,2118.79,0.08,0,24,2160,2145,2130,2115,2100,2137,2107,7,635,100,1320,5,1,7310000,156,112.37,1.11,12,0.01,19.00,1917.00,2290,20240906,-6.77,1812,20231124,17.83,2290,-6.77,20240906,1865,14.48,20240102,2755,-22.50,20240123,2085,2.40,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N
20241118,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,180440,85,0.91,2145,2145,2115,2765,1495,2130,2122.82,0.08,0,24,2160,2145,2130,2115,2100,2137,2107,7,635,100,1320,5,1,7310000,155,111.58,1.11,12,0.00,19.00,1917.00,2290,20240906,-7.42,1812,20231124,17.00,2290,-7.42,20240906,1865,13.67,20240102,2755,-23.05,20240123,2085,1.68,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N
20241118,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,4290,2,0.02,2145,2145,2145,2765,1495,2130,2145.00,0.08,0,0,2160,2145,2130,2115,2100,2137,2107,7,635,100,1320,5,1,7310000,157,112.89,1.12,12,0.00,19.00,1917.00,2290,20240906,-6.33,1812,20231124,18.38,2290,-6.33,20240906,1865,15.01,20240102,2755,-22.14,20240123,2085,2.88,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N
20241115,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,19870830,9330,93.16,2135,2145,2115,2780,1500,2140,2129.78,0.08,0,-62,2180,2160,2135,2115,2090,2147,2102,7,640,100,1320,5,1,7310000,156,112.11,1.11,12,0.13,19.00,1917.00,2290,20240906,-6.99,1796,20231108,18.60,2290,-6.99,20240906,1865,14.21,20240102,2755,-22.69,20240123,2085,2.16,20240507,0.34,N,457630,100,7 억,,5612,N,N,0,N,00,N
20241115,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,19811190,9302,92.88,2135,2145,2115,2780,1500,2140,2129.78,0.08,0,-62,2180,2160,2135,2115,2090,2147,2102,7,640,100,1320,5,1,7310000,156,112.11,1.11,12,0.13,19.00,1917.00,2290,20240906,-6.99,1796,20231108,18.60,2290,-6.99,20240906,1865,14.21,20240102,2755,-22.69,20240123,2085,2.16,20240507,0.34,N,457630,100,7 억,,5612,N,N,0,N,00,N
20241115,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,19272700,9048,90.34,2135,2145,2115,2780,1500,2140,2130.05,0.08,0,-62,2180,2160,2135,2115,2090,2147,2102,7,640,100,1320,5,1,7310000,156,112.11,1.11,12,0.12,19.00,1917.00,2290,20240906,-6.99,1796,20231108,18.60,2290,-6.99,20240906,1865,14.21,20240102,2755,-22.69,20240123,2085,2.16,20240507,0.34,N,457630,100,7 억,,5612,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 161224 57 100.00 KOSDAQ 금융 N N N N N 2115 -15 5 -0.70 12302955 5823 62.41 2145 2145 2100 2765 1495 2130 2112.82 0.08 0 0 2160 2145 2130 2115 2100 2137 2107 7 635 100 1320 5 1 7310000 155 111.32 1.10 12 0.08 19.00 1917.00 2290 20240906 -7.64 1812 20231124 16.72 2290 -7.64 20240906 1865 13.40 20240102 2755 -23.23 20240123 2085 1.44 20240507 0.34 N 457630 100 7 억 5550 N N 0 N 00 N
3 20241118 151240 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 12252195 5799 62.15 2145 2145 2100 2765 1495 2130 2112.81 0.08 0 24 2160 2145 2130 2115 2100 2137 2107 7 635 100 1320 5 1 7310000 156 112.11 1.11 12 0.08 19.00 1917.00 2290 20240906 -6.99 1812 20231124 17.55 2290 -6.99 20240906 1865 14.21 20240102 2755 -22.69 20240123 2085 2.16 20240507 0.34 N 457630 100 7 억 5550 N N 0 N 00 N
4 20241118 141245 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 8743365 4133 44.30 2145 2145 2110 2765 1495 2130 2115.50 0.08 0 24 2160 2145 2130 2115 2100 2137 2107 7 635 100 1320 5 1 7310000 156 112.37 1.11 12 0.06 19.00 1917.00 2290 20240906 -6.77 1812 20231124 17.83 2290 -6.77 20240906 1865 14.48 20240102 2755 -22.50 20240123 2085 2.40 20240507 0.34 N 457630 100 7 억 5550 N N 0 N 00 N
5 20241118 131229 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 8743365 4133 44.30 2145 2145 2110 2765 1495 2130 2115.50 0.08 0 24 2160 2145 2130 2115 2100 2137 2107 7 635 100 1320 5 1 7310000 156 112.37 1.11 12 0.06 19.00 1917.00 2290 20240906 -6.77 1812 20231124 17.83 2290 -6.77 20240906 1865 14.48 20240102 2755 -22.50 20240123 2085 2.40 20240507 0.34 N 457630 100 7 억 5550 N N 0 N 00 N
6 20241118 121239 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 6614080 3133 33.58 2145 2145 2110 2765 1495 2130 2111.10 0.08 0 24 2160 2145 2130 2115 2100 2137 2107 7 635 100 1320 5 1 7310000 155 111.58 1.11 12 0.04 19.00 1917.00 2290 20240906 -7.42 1812 20231124 17.00 2290 -7.42 20240906 1865 13.67 20240102 2755 -23.05 20240123 2085 1.68 20240507 0.34 N 457630 100 7 억 5550 N N 0 N 00 N
7 20241118 111237 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 788190 372 3.99 2145 2145 2115 2765 1495 2130 2118.79 0.08 0 24 2160 2145 2130 2115 2100 2137 2107 7 635 100 1320 5 1 7310000 156 112.37 1.11 12 0.01 19.00 1917.00 2290 20240906 -6.77 1812 20231124 17.83 2290 -6.77 20240906 1865 14.48 20240102 2755 -22.50 20240123 2085 2.40 20240507 0.34 N 457630 100 7 억 5550 N N 0 N 00 N
8 20241118 101225 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 180440 85 0.91 2145 2145 2115 2765 1495 2130 2122.82 0.08 0 24 2160 2145 2130 2115 2100 2137 2107 7 635 100 1320 5 1 7310000 155 111.58 1.11 12 0.00 19.00 1917.00 2290 20240906 -7.42 1812 20231124 17.00 2290 -7.42 20240906 1865 13.67 20240102 2755 -23.05 20240123 2085 1.68 20240507 0.34 N 457630 100 7 억 5550 N N 0 N 00 N
9 20241118 091223 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 4290 2 0.02 2145 2145 2145 2765 1495 2130 2145.00 0.08 0 0 2160 2145 2130 2115 2100 2137 2107 7 635 100 1320 5 1 7310000 157 112.89 1.12 12 0.00 19.00 1917.00 2290 20240906 -6.33 1812 20231124 18.38 2290 -6.33 20240906 1865 15.01 20240102 2755 -22.14 20240123 2085 2.88 20240507 0.34 N 457630 100 7 억 5550 N N 0 N 00 N
10 20241115 161315 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 19870830 9330 93.16 2135 2145 2115 2780 1500 2140 2129.78 0.08 0 -62 2180 2160 2135 2115 2090 2147 2102 7 640 100 1320 5 1 7310000 156 112.11 1.11 12 0.13 19.00 1917.00 2290 20240906 -6.99 1796 20231108 18.60 2290 -6.99 20240906 1865 14.21 20240102 2755 -22.69 20240123 2085 2.16 20240507 0.34 N 457630 100 7 억 5612 N N 0 N 00 N
11 20241115 151349 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 19811190 9302 92.88 2135 2145 2115 2780 1500 2140 2129.78 0.08 0 -62 2180 2160 2135 2115 2090 2147 2102 7 640 100 1320 5 1 7310000 156 112.11 1.11 12 0.13 19.00 1917.00 2290 20240906 -6.99 1796 20231108 18.60 2290 -6.99 20240906 1865 14.21 20240102 2755 -22.69 20240123 2085 2.16 20240507 0.34 N 457630 100 7 억 5612 N N 0 N 00 N
12 20241115 141332 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 19272700 9048 90.34 2135 2145 2115 2780 1500 2140 2130.05 0.08 0 -62 2180 2160 2135 2115 2090 2147 2102 7 640 100 1320 5 1 7310000 156 112.11 1.11 12 0.12 19.00 1917.00 2290 20240906 -6.99 1796 20231108 18.60 2290 -6.99 20240906 1865 14.21 20240102 2755 -22.69 20240123 2085 2.16 20240507 0.34 N 457630 100 7 억 5612 N N 0 N 00 N