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
457940/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,2065,5,2,0.24,41720185,20253,91.04,2060,2065,2055,2675,1445,2060,2059.95,0.05,0,78,2080,2070,2060,2050,2040,2070,2050,3,615,100,1440,5,1,3310000,68,-413.00,1.06,12,0.61,-5.00,1951.00,2425,20240412,-14.85,2045,20231117,0.98,2425,-14.85,20240412,2050,0.73,20241115,2425,-14.85,20240412,2045,0.98,20231121,0.00,N,457940,100,3 억,,1681,N,N,0,N,00,N
20241118,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,41687145,20237,90.97,2060,2065,2055,2675,1445,2060,2059.95,0.05,0,78,2080,2070,2060,2050,2040,2070,2050,3,615,100,1440,5,1,3310000,68,-412.00,1.06,12,0.61,-5.00,1951.00,2425,20240412,-15.05,2045,20231117,0.73,2425,-15.05,20240412,2050,0.49,20241115,2425,-15.05,20240412,2045,0.73,20231121,0.00,N,457940,100,3 억,,1681,N,N,0,N,00,N
20241118,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,41685085,20236,90.96,2060,2065,2055,2675,1445,2060,2059.95,0.05,0,79,2080,2070,2060,2050,2040,2070,2050,3,615,100,1440,5,1,3310000,68,-413.00,1.06,12,0.61,-5.00,1951.00,2425,20240412,-14.85,2045,20231117,0.98,2425,-14.85,20240412,2050,0.73,20241115,2425,-14.85,20240412,2045,0.98,20231121,0.00,N,457940,100,3 억,,1681,N,N,0,N,00,N
20241118,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,41685085,20236,90.96,2060,2065,2055,2675,1445,2060,2059.95,0.05,0,79,2080,2070,2060,2050,2040,2070,2050,3,615,100,1440,5,1,3310000,68,-413.00,1.06,12,0.61,-5.00,1951.00,2425,20240412,-14.85,2045,20231117,0.98,2425,-14.85,20240412,2050,0.73,20241115,2425,-14.85,20240412,2045,0.98,20231121,0.00,N,457940,100,3 억,,1681,N,N,0,N,00,N
20241118,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,41664435,20226,90.92,2060,2060,2055,2675,1445,2060,2059.94,0.05,0,80,2080,2070,2060,2050,2040,2070,2050,3,615,100,1440,5,1,3310000,68,-412.00,1.06,12,0.61,-5.00,1951.00,2425,20240412,-15.05,2045,20231117,0.73,2425,-15.05,20240412,2050,0.49,20241115,2425,-15.05,20240412,2045,0.73,20231121,0.00,N,457940,100,3 억,,1681,N,N,0,N,00,N
20241118,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,468555,228,1.02,2060,2060,2055,2675,1445,2060,2055.07,0.05,0,81,2080,2070,2060,2050,2040,2070,2050,3,615,100,1440,5,1,3310000,68,-411.00,1.05,12,0.01,-5.00,1951.00,2425,20240412,-15.26,2045,20231117,0.49,2425,-15.26,20240412,2050,0.24,20241115,2425,-15.26,20240412,2045,0.49,20231121,0.00,N,457940,100,3 억,,1681,N,N,0,N,00,N
20241118,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,468555,228,1.02,2060,2060,2055,2675,1445,2060,2055.07,0.05,0,81,2080,2070,2060,2050,2040,2070,2050,3,615,100,1440,5,1,3310000,68,-411.00,1.05,12,0.01,-5.00,1951.00,2425,20240412,-15.26,2045,20231117,0.49,2425,-15.26,20240412,2050,0.24,20241115,2425,-15.26,20240412,2045,0.49,20231121,0.00,N,457940,100,3 억,,1681,N,N,0,N,00,N
20241118,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.05,0,0,2080,2070,2060,2050,2040,2070,2050,3,615,100,1440,5,1,3310000,68,-412.00,1.06,12,0.00,-5.00,1951.00,2425,20240412,-15.05,2045,20231117,0.73,2425,-15.05,20240412,2050,0.49,20241115,2425,-15.05,20240412,2045,0.73,20231121,0.00,N,457940,100,3 억,,1681,N,N,0,N,00,N
20241115,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,45722290,22247,164.78,2060,2070,2050,2690,1450,2070,2055.21,0.02,0,1020,2090,2080,2070,2060,2050,2085,2065,3,620,100,1440,5,1,3310000,68,-412.00,1.06,12,0.67,-5.00,1951.00,2425,20240412,-15.05,2045,20231117,0.73,2425,-15.05,20240412,2050,0.49,20241115,2425,-15.05,20240412,2045,0.73,20231117,0.00,N,457940,100,3 억,,661,N,N,0,N,00,N
20241115,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,44653110,21728,160.94,2060,2070,2050,2690,1450,2070,2055.10,0.02,0,1525,2090,2080,2070,2060,2050,2085,2065,3,620,100,1440,5,1,3310000,68,-412.00,1.06,12,0.66,-5.00,1951.00,2425,20240412,-15.05,2045,20231117,0.73,2425,-15.05,20240412,2050,0.49,20241115,2425,-15.05,20240412,2045,0.73,20231117,0.00,N,457940,100,3 억,,661,N,N,0,N,00,N
20241115,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,44442980,21626,160.18,2060,2070,2050,2690,1450,2070,2055.07,0.02,0,1525,2090,2080,2070,2060,2050,2085,2065,3,620,100,1440,5,1,3310000,68,-413.00,1.06,12,0.65,-5.00,1951.00,2425,20240412,-14.85,2045,20231117,0.98,2425,-14.85,20240412,2050,0.73,20241115,2425,-14.85,20240412,2045,0.98,20231117,0.00,N,457940,100,3 억,,661,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 2065 5 2 0.24 41720185 20253 91.04 2060 2065 2055 2675 1445 2060 2059.95 0.05 0 78 2080 2070 2060 2050 2040 2070 2050 3 615 100 1440 5 1 3310000 68 -413.00 1.06 12 0.61 -5.00 1951.00 2425 20240412 -14.85 2045 20231117 0.98 2425 -14.85 20240412 2050 0.73 20241115 2425 -14.85 20240412 2045 0.98 20231121 0.00 N 457940 100 3 억 1681 N N 0 N 00 N
3 20241118 151240 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 41687145 20237 90.97 2060 2065 2055 2675 1445 2060 2059.95 0.05 0 78 2080 2070 2060 2050 2040 2070 2050 3 615 100 1440 5 1 3310000 68 -412.00 1.06 12 0.61 -5.00 1951.00 2425 20240412 -15.05 2045 20231117 0.73 2425 -15.05 20240412 2050 0.49 20241115 2425 -15.05 20240412 2045 0.73 20231121 0.00 N 457940 100 3 억 1681 N N 0 N 00 N
4 20241118 141245 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 41685085 20236 90.96 2060 2065 2055 2675 1445 2060 2059.95 0.05 0 79 2080 2070 2060 2050 2040 2070 2050 3 615 100 1440 5 1 3310000 68 -413.00 1.06 12 0.61 -5.00 1951.00 2425 20240412 -14.85 2045 20231117 0.98 2425 -14.85 20240412 2050 0.73 20241115 2425 -14.85 20240412 2045 0.98 20231121 0.00 N 457940 100 3 억 1681 N N 0 N 00 N
5 20241118 131230 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 41685085 20236 90.96 2060 2065 2055 2675 1445 2060 2059.95 0.05 0 79 2080 2070 2060 2050 2040 2070 2050 3 615 100 1440 5 1 3310000 68 -413.00 1.06 12 0.61 -5.00 1951.00 2425 20240412 -14.85 2045 20231117 0.98 2425 -14.85 20240412 2050 0.73 20241115 2425 -14.85 20240412 2045 0.98 20231121 0.00 N 457940 100 3 억 1681 N N 0 N 00 N
6 20241118 121239 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 41664435 20226 90.92 2060 2060 2055 2675 1445 2060 2059.94 0.05 0 80 2080 2070 2060 2050 2040 2070 2050 3 615 100 1440 5 1 3310000 68 -412.00 1.06 12 0.61 -5.00 1951.00 2425 20240412 -15.05 2045 20231117 0.73 2425 -15.05 20240412 2050 0.49 20241115 2425 -15.05 20240412 2045 0.73 20231121 0.00 N 457940 100 3 억 1681 N N 0 N 00 N
7 20241118 111238 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 468555 228 1.02 2060 2060 2055 2675 1445 2060 2055.07 0.05 0 81 2080 2070 2060 2050 2040 2070 2050 3 615 100 1440 5 1 3310000 68 -411.00 1.05 12 0.01 -5.00 1951.00 2425 20240412 -15.26 2045 20231117 0.49 2425 -15.26 20240412 2050 0.24 20241115 2425 -15.26 20240412 2045 0.49 20231121 0.00 N 457940 100 3 억 1681 N N 0 N 00 N
8 20241118 101225 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 468555 228 1.02 2060 2060 2055 2675 1445 2060 2055.07 0.05 0 81 2080 2070 2060 2050 2040 2070 2050 3 615 100 1440 5 1 3310000 68 -411.00 1.05 12 0.01 -5.00 1951.00 2425 20240412 -15.26 2045 20231117 0.49 2425 -15.26 20240412 2050 0.24 20241115 2425 -15.26 20240412 2045 0.49 20231121 0.00 N 457940 100 3 억 1681 N N 0 N 00 N
9 20241118 091223 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 0.05 0 0 2080 2070 2060 2050 2040 2070 2050 3 615 100 1440 5 1 3310000 68 -412.00 1.06 12 0.00 -5.00 1951.00 2425 20240412 -15.05 2045 20231117 0.73 2425 -15.05 20240412 2050 0.49 20241115 2425 -15.05 20240412 2045 0.73 20231121 0.00 N 457940 100 3 억 1681 N N 0 N 00 N
10 20241115 161316 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 45722290 22247 164.78 2060 2070 2050 2690 1450 2070 2055.21 0.02 0 1020 2090 2080 2070 2060 2050 2085 2065 3 620 100 1440 5 1 3310000 68 -412.00 1.06 12 0.67 -5.00 1951.00 2425 20240412 -15.05 2045 20231117 0.73 2425 -15.05 20240412 2050 0.49 20241115 2425 -15.05 20240412 2045 0.73 20231117 0.00 N 457940 100 3 억 661 N N 0 N 00 N
11 20241115 151349 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 44653110 21728 160.94 2060 2070 2050 2690 1450 2070 2055.10 0.02 0 1525 2090 2080 2070 2060 2050 2085 2065 3 620 100 1440 5 1 3310000 68 -412.00 1.06 12 0.66 -5.00 1951.00 2425 20240412 -15.05 2045 20231117 0.73 2425 -15.05 20240412 2050 0.49 20241115 2425 -15.05 20240412 2045 0.73 20231117 0.00 N 457940 100 3 억 661 N N 0 N 00 N
12 20241115 141333 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 44442980 21626 160.18 2060 2070 2050 2690 1450 2070 2055.07 0.02 0 1525 2090 2080 2070 2060 2050 2085 2065 3 620 100 1440 5 1 3310000 68 -413.00 1.06 12 0.65 -5.00 1951.00 2425 20240412 -14.85 2045 20231117 0.98 2425 -14.85 20240412 2050 0.73 20241115 2425 -14.85 20240412 2045 0.98 20231117 0.00 N 457940 100 3 억 661 N N 0 N 00 N