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
458610/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,2120,5,2,0.24,5463150,2585,25.10,2180,2180,2105,2745,1485,2115,2113.40,0.15,0,37,2191,2152,2131,2092,2071,2142,2082,4,630,100,1480,5,1,4230000,90,302.86,1.06,12,0.06,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2075,2.17,20240104,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6359,N,N,0,N,00,N
20241118,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4295030,2034,19.75,2180,2180,2105,2745,1485,2115,2111.62,0.15,0,37,2191,2152,2131,2092,2071,2142,2082,4,630,100,1480,5,1,4230000,90,302.86,1.06,12,0.05,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2075,2.17,20240104,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6359,N,N,0,N,00,N
20241118,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,4265415,2020,19.61,2180,2180,2105,2745,1485,2115,2111.59,0.15,0,37,2191,2152,2131,2092,2071,2142,2082,4,630,100,1480,5,1,4230000,90,303.57,1.07,12,0.05,7.00,1993.00,2370,20240617,-10.34,2030,20231220,4.68,2370,-10.34,20240617,2075,2.41,20240104,2370,-10.34,20240617,2030,4.68,20231220,0.00,N,458610,100,4 억,,6359,N,N,0,N,00,N
20241118,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,4265415,2020,19.61,2180,2180,2105,2745,1485,2115,2111.59,0.15,0,37,2191,2152,2131,2092,2071,2142,2082,4,630,100,1480,5,1,4230000,90,303.57,1.07,12,0.05,7.00,1993.00,2370,20240617,-10.34,2030,20231220,4.68,2370,-10.34,20240617,2075,2.41,20240104,2370,-10.34,20240617,2030,4.68,20231220,0.00,N,458610,100,4 억,,6359,N,N,0,N,00,N
20241118,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,2132000,1009,9.80,2180,2180,2105,2745,1485,2115,2112.98,0.15,0,-1,2191,2152,2131,2092,2071,2142,2082,4,630,100,1480,5,1,4230000,90,305.00,1.07,12,0.02,7.00,1993.00,2370,20240617,-9.92,2030,20231220,5.17,2370,-9.92,20240617,2075,2.89,20240104,2370,-9.92,20240617,2030,5.17,20231220,0.00,N,458610,100,4 억,,6359,N,N,0,N,00,N
20241118,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,2132000,1009,9.80,2180,2180,2105,2745,1485,2115,2112.98,0.15,0,-1,2191,2152,2131,2092,2071,2142,2082,4,630,100,1480,5,1,4230000,90,305.00,1.07,12,0.02,7.00,1993.00,2370,20240617,-9.92,2030,20231220,5.17,2370,-9.92,20240617,2075,2.89,20240104,2370,-9.92,20240617,2030,5.17,20231220,0.00,N,458610,100,4 억,,6359,N,N,0,N,00,N
20241118,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,1080775,512,4.97,2180,2180,2105,2745,1485,2115,2110.89,0.15,0,-1,2191,2152,2131,2092,2071,2142,2082,4,630,100,1480,5,1,4230000,90,304.29,1.07,12,0.01,7.00,1993.00,2370,20240617,-10.13,2030,20231220,4.93,2370,-10.13,20240617,2075,2.65,20240104,2370,-10.13,20240617,2030,4.93,20231220,0.00,N,458610,100,4 억,,6359,N,N,0,N,00,N
20241118,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,65,2,3.07,6540,3,0.03,2180,2180,2180,2745,1485,2115,2180.00,0.15,0,0,2191,2152,2131,2092,2071,2142,2082,4,630,100,1480,5,1,4230000,92,311.43,1.09,12,0.00,7.00,1993.00,2370,20240617,-8.02,2030,20231220,7.39,2370,-8.02,20240617,2075,5.06,20240104,2370,-8.02,20240617,2030,7.39,20231220,0.00,N,458610,100,4 억,,6359,N,N,0,N,00,N
20241115,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-30,5,-1.40,21776785,10299,4858.02,2170,2170,2110,2785,1505,2145,2114.46,0.16,0,-200,2201,2172,2146,2117,2091,2160,2105,4,640,100,1500,5,1,4230000,89,302.14,1.06,12,0.24,7.00,1993.00,2370,20240617,-10.76,2030,20231220,4.19,2370,-10.76,20240617,2075,1.93,20240104,2370,-10.76,20240617,2030,4.19,20231220,0.00,N,458610,100,4 억,,6559,N,N,0,N,00,N
20241115,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,19902885,9413,4440.09,2170,2170,2110,2785,1505,2145,2114.40,0.16,0,186,2201,2172,2146,2117,2091,2160,2105,4,640,100,1500,5,1,4230000,90,304.29,1.07,12,0.22,7.00,1993.00,2370,20240617,-10.13,2030,20231220,4.93,2370,-10.13,20240617,2075,2.65,20240104,2370,-10.13,20240617,2030,4.93,20231220,0.00,N,458610,100,4 억,,6559,N,N,0,N,00,N
20241115,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,19898645,9411,4439.15,2170,2170,2110,2785,1505,2145,2114.40,0.16,0,187,2201,2172,2146,2117,2091,2160,2105,4,640,100,1500,5,1,4230000,90,304.29,1.07,12,0.22,7.00,1993.00,2370,20240617,-10.13,2030,20231220,4.93,2370,-10.13,20240617,2075,2.65,20240104,2370,-10.13,20240617,2030,4.93,20231220,0.00,N,458610,100,4 억,,6559,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 2120 5 2 0.24 5463150 2585 25.10 2180 2180 2105 2745 1485 2115 2113.40 0.15 0 37 2191 2152 2131 2092 2071 2142 2082 4 630 100 1480 5 1 4230000 90 302.86 1.06 12 0.06 7.00 1993.00 2370 20240617 -10.55 2030 20231220 4.43 2370 -10.55 20240617 2075 2.17 20240104 2370 -10.55 20240617 2030 4.43 20231220 0.00 N 458610 100 4 억 6359 N N 0 N 00 N
3 20241118 151241 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 4295030 2034 19.75 2180 2180 2105 2745 1485 2115 2111.62 0.15 0 37 2191 2152 2131 2092 2071 2142 2082 4 630 100 1480 5 1 4230000 90 302.86 1.06 12 0.05 7.00 1993.00 2370 20240617 -10.55 2030 20231220 4.43 2370 -10.55 20240617 2075 2.17 20240104 2370 -10.55 20240617 2030 4.43 20231220 0.00 N 458610 100 4 억 6359 N N 0 N 00 N
4 20241118 141245 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 4265415 2020 19.61 2180 2180 2105 2745 1485 2115 2111.59 0.15 0 37 2191 2152 2131 2092 2071 2142 2082 4 630 100 1480 5 1 4230000 90 303.57 1.07 12 0.05 7.00 1993.00 2370 20240617 -10.34 2030 20231220 4.68 2370 -10.34 20240617 2075 2.41 20240104 2370 -10.34 20240617 2030 4.68 20231220 0.00 N 458610 100 4 억 6359 N N 0 N 00 N
5 20241118 131230 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 4265415 2020 19.61 2180 2180 2105 2745 1485 2115 2111.59 0.15 0 37 2191 2152 2131 2092 2071 2142 2082 4 630 100 1480 5 1 4230000 90 303.57 1.07 12 0.05 7.00 1993.00 2370 20240617 -10.34 2030 20231220 4.68 2370 -10.34 20240617 2075 2.41 20240104 2370 -10.34 20240617 2030 4.68 20231220 0.00 N 458610 100 4 억 6359 N N 0 N 00 N
6 20241118 121240 57 100.00 KOSDAQ 금융 N N N N N 2135 20 2 0.95 2132000 1009 9.80 2180 2180 2105 2745 1485 2115 2112.98 0.15 0 -1 2191 2152 2131 2092 2071 2142 2082 4 630 100 1480 5 1 4230000 90 305.00 1.07 12 0.02 7.00 1993.00 2370 20240617 -9.92 2030 20231220 5.17 2370 -9.92 20240617 2075 2.89 20240104 2370 -9.92 20240617 2030 5.17 20231220 0.00 N 458610 100 4 억 6359 N N 0 N 00 N
7 20241118 111238 57 100.00 KOSDAQ 금융 N N N N N 2135 20 2 0.95 2132000 1009 9.80 2180 2180 2105 2745 1485 2115 2112.98 0.15 0 -1 2191 2152 2131 2092 2071 2142 2082 4 630 100 1480 5 1 4230000 90 305.00 1.07 12 0.02 7.00 1993.00 2370 20240617 -9.92 2030 20231220 5.17 2370 -9.92 20240617 2075 2.89 20240104 2370 -9.92 20240617 2030 5.17 20231220 0.00 N 458610 100 4 억 6359 N N 0 N 00 N
8 20241118 101226 57 100.00 KOSDAQ 금융 N N N N N 2130 15 2 0.71 1080775 512 4.97 2180 2180 2105 2745 1485 2115 2110.89 0.15 0 -1 2191 2152 2131 2092 2071 2142 2082 4 630 100 1480 5 1 4230000 90 304.29 1.07 12 0.01 7.00 1993.00 2370 20240617 -10.13 2030 20231220 4.93 2370 -10.13 20240617 2075 2.65 20240104 2370 -10.13 20240617 2030 4.93 20231220 0.00 N 458610 100 4 억 6359 N N 0 N 00 N
9 20241118 091224 57 100.00 KOSDAQ 금융 N N N N N 2180 65 2 3.07 6540 3 0.03 2180 2180 2180 2745 1485 2115 2180.00 0.15 0 0 2191 2152 2131 2092 2071 2142 2082 4 630 100 1480 5 1 4230000 92 311.43 1.09 12 0.00 7.00 1993.00 2370 20240617 -8.02 2030 20231220 7.39 2370 -8.02 20240617 2075 5.06 20240104 2370 -8.02 20240617 2030 7.39 20231220 0.00 N 458610 100 4 억 6359 N N 0 N 00 N
10 20241115 161316 57 100.00 KOSDAQ 금융 N N N N N 2115 -30 5 -1.40 21776785 10299 4858.02 2170 2170 2110 2785 1505 2145 2114.46 0.16 0 -200 2201 2172 2146 2117 2091 2160 2105 4 640 100 1500 5 1 4230000 89 302.14 1.06 12 0.24 7.00 1993.00 2370 20240617 -10.76 2030 20231220 4.19 2370 -10.76 20240617 2075 1.93 20240104 2370 -10.76 20240617 2030 4.19 20231220 0.00 N 458610 100 4 억 6559 N N 0 N 00 N
11 20241115 151350 57 100.00 KOSDAQ 금융 N N N N N 2130 -15 5 -0.70 19902885 9413 4440.09 2170 2170 2110 2785 1505 2145 2114.40 0.16 0 186 2201 2172 2146 2117 2091 2160 2105 4 640 100 1500 5 1 4230000 90 304.29 1.07 12 0.22 7.00 1993.00 2370 20240617 -10.13 2030 20231220 4.93 2370 -10.13 20240617 2075 2.65 20240104 2370 -10.13 20240617 2030 4.93 20231220 0.00 N 458610 100 4 억 6559 N N 0 N 00 N
12 20241115 141333 57 100.00 KOSDAQ 금융 N N N N N 2130 -15 5 -0.70 19898645 9411 4439.15 2170 2170 2110 2785 1505 2145 2114.40 0.16 0 187 2201 2172 2146 2117 2091 2160 2105 4 640 100 1500 5 1 4230000 90 304.29 1.07 12 0.22 7.00 1993.00 2370 20240617 -10.13 2030 20231220 4.93 2370 -10.13 20240617 2075 2.65 20240104 2370 -10.13 20240617 2030 4.93 20231220 0.00 N 458610 100 4 억 6559 N N 0 N 00 N