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
458320/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
20241118,161224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241118,151240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241118,141245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241118,131230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241118,121239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241118,111238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241118,101225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241118,091223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241115,161316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1988,18.21,20231117,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241115,151350,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1988,18.21,20231117,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N
20241115,141333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1988,18.21,20231117,0.00,N,458320,100,5 억,,13956,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 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1989 18.15 20231120 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
3 20241118 151240 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1989 18.15 20231120 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
4 20241118 141245 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1989 18.15 20231120 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
5 20241118 131230 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1989 18.15 20231120 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
6 20241118 121239 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1989 18.15 20231120 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
7 20241118 111238 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1989 18.15 20231120 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
8 20241118 101225 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1989 18.15 20231120 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
9 20241118 091223 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1989 18.15 20231120 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
10 20241115 161316 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1988 18.21 20231117 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
11 20241115 151350 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1988 18.21 20231117 0.00 N 458320 100 5 억 13956 N N 0 N 00 N
12 20241115 141333 58 100.00 KOSDAQ 금융 N N N N N 2350 0 3 0.00 0 0 0.00 0 0 0 3055 1645 2350 0.00 0.25 0 0 2350 2350 2350 2350 2350 2350 2350 6 705 100 0 5 1 5505000 129 81.03 1.22 12 0.00 29.00 1927.00 2355 20241107 -0.21 1680 20231117 39.88 2355 -0.21 20241107 1690 39.05 20240102 2565 -8.38 20240401 1988 18.21 20231117 0.00 N 458320 100 5 억 13956 N N 0 N 00 N