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
464440/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
20241118,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,7659290,3686,24.88,2065,2095,2065,2675,1445,2060,2077.94,0.16,0,244,2133,2096,2078,2041,2023,2087,2032,4,615,100,1440,5,1,4320000,90,-104.50,1.07,12,0.09,-20.00,1951.00,2745,20231113,-23.86,1951,20231123,7.12,2230,-6.28,20240604,2040,2.45,20240102,2230,-6.28,20240604,1951,7.12,20231123,0.00,N,464440,100,4 억,,6779,N,N,0,N,00,N
20241118,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,7625850,3670,24.77,2065,2095,2065,2675,1445,2060,2077.89,0.16,0,244,2133,2096,2078,2041,2023,2087,2032,4,615,100,1440,5,1,4320000,90,-104.50,1.07,12,0.08,-20.00,1951.00,2745,20231113,-23.86,1951,20231123,7.12,2230,-6.28,20240604,2040,2.45,20240102,2230,-6.28,20240604,1951,7.12,20231123,0.00,N,464440,100,4 억,,6779,N,N,0,N,00,N
20241118,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,35,2,1.70,5443540,2621,17.69,2065,2095,2065,2675,1445,2060,2076.89,0.16,0,244,2133,2096,2078,2041,2023,2087,2032,4,615,100,1440,5,1,4320000,91,-104.75,1.07,12,0.06,-20.00,1951.00,2745,20231113,-23.68,1951,20231123,7.38,2230,-6.05,20240604,2040,2.70,20240102,2230,-6.05,20240604,1951,7.38,20231123,0.00,N,464440,100,4 억,,6779,N,N,0,N,00,N
20241118,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,5422680,2611,17.62,2065,2095,2065,2675,1445,2060,2076.86,0.16,0,244,2133,2096,2078,2041,2023,2087,2032,4,615,100,1440,5,1,4320000,90,-104.25,1.07,12,0.06,-20.00,1951.00,2745,20231113,-24.04,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,1951,6.87,20231123,0.00,N,464440,100,4 억,,6779,N,N,0,N,00,N
20241118,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,3416910,1649,11.13,2065,2095,2065,2675,1445,2060,2072.11,0.16,0,244,2133,2096,2078,2041,2023,2087,2032,4,615,100,1440,5,1,4320000,90,-104.25,1.07,12,0.04,-20.00,1951.00,2745,20231113,-24.04,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,1951,6.87,20231123,0.00,N,464440,100,4 억,,6779,N,N,0,N,00,N
20241118,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,25,2,1.21,3416910,1649,11.13,2065,2095,2065,2675,1445,2060,2072.11,0.16,0,244,2133,2096,2078,2041,2023,2087,2032,4,615,100,1440,5,1,4320000,90,-104.25,1.07,12,0.04,-20.00,1951.00,2745,20231113,-24.04,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,1951,6.87,20231123,0.00,N,464440,100,4 억,,6779,N,N,0,N,00,N
20241118,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,35,2,1.70,3385685,1634,11.03,2065,2095,2065,2675,1445,2060,2072.02,0.16,0,244,2133,2096,2078,2041,2023,2087,2032,4,615,100,1440,5,1,4320000,91,-104.75,1.07,12,0.04,-20.00,1951.00,2745,20231113,-23.68,1951,20231123,7.38,2230,-6.05,20240604,2040,2.70,20240102,2230,-6.05,20240604,1951,7.38,20231123,0.00,N,464440,100,4 억,,6779,N,N,0,N,00,N
20241118,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,183785,89,0.60,2065,2065,2065,2675,1445,2060,2065.00,0.16,0,0,2133,2096,2078,2041,2023,2087,2032,4,615,100,1440,5,1,4320000,89,-103.25,1.06,12,0.00,-20.00,1951.00,2745,20231113,-24.77,1951,20231123,5.84,2230,-7.40,20240604,2040,1.23,20240102,2230,-7.40,20240604,1951,5.84,20231123,0.00,N,464440,100,4 억,,6779,N,N,0,N,00,N
20241115,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-55,5,-2.60,30859345,14817,49390.00,2100,2115,2060,2745,1485,2115,2082.70,0.16,0,-95,2131,2122,2111,2102,2091,2125,2105,4,630,100,1480,5,1,4320000,89,-103.00,1.06,12,0.34,-20.00,1951.00,2745,20231113,-24.95,1951,20231123,5.59,2230,-7.62,20240604,2040,0.98,20240102,2230,-7.62,20240604,1951,5.59,20231123,0.00,N,464440,100,4 억,,6874,N,N,0,N,00,N
20241115,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2175405,1043,3476.67,2100,2115,2080,2745,1485,2115,2085.72,0.16,0,0,2131,2122,2111,2102,2091,2125,2105,4,630,100,1480,5,1,4320000,91,-105.75,1.08,12,0.02,-20.00,1951.00,2745,20231113,-22.95,1951,20231123,8.41,2230,-5.16,20240604,2040,3.68,20240102,2230,-5.16,20240604,1951,8.41,20231123,0.00,N,464440,100,4 억,,6874,N,N,0,N,00,N
20241115,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2175405,1043,3476.67,2100,2115,2080,2745,1485,2115,2085.72,0.16,0,0,2131,2122,2111,2102,2091,2125,2105,4,630,100,1480,5,1,4320000,91,-105.75,1.08,12,0.02,-20.00,1951.00,2745,20231113,-22.95,1951,20231123,8.41,2230,-5.16,20240604,2040,3.68,20240102,2230,-5.16,20240604,1951,8.41,20231123,0.00,N,464440,100,4 억,,6874,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 161229 57 100.00 KOSDAQ 금융 N N N N N 2090 30 2 1.46 7659290 3686 24.88 2065 2095 2065 2675 1445 2060 2077.94 0.16 0 244 2133 2096 2078 2041 2023 2087 2032 4 615 100 1440 5 1 4320000 90 -104.50 1.07 12 0.09 -20.00 1951.00 2745 20231113 -23.86 1951 20231123 7.12 2230 -6.28 20240604 2040 2.45 20240102 2230 -6.28 20240604 1951 7.12 20231123 0.00 N 464440 100 4 억 6779 N N 0 N 00 N
3 20241118 151245 57 100.00 KOSDAQ 금융 N N N N N 2090 30 2 1.46 7625850 3670 24.77 2065 2095 2065 2675 1445 2060 2077.89 0.16 0 244 2133 2096 2078 2041 2023 2087 2032 4 615 100 1440 5 1 4320000 90 -104.50 1.07 12 0.08 -20.00 1951.00 2745 20231113 -23.86 1951 20231123 7.12 2230 -6.28 20240604 2040 2.45 20240102 2230 -6.28 20240604 1951 7.12 20231123 0.00 N 464440 100 4 억 6779 N N 0 N 00 N
4 20241118 141250 57 100.00 KOSDAQ 금융 N N N N N 2095 35 2 1.70 5443540 2621 17.69 2065 2095 2065 2675 1445 2060 2076.89 0.16 0 244 2133 2096 2078 2041 2023 2087 2032 4 615 100 1440 5 1 4320000 91 -104.75 1.07 12 0.06 -20.00 1951.00 2745 20231113 -23.68 1951 20231123 7.38 2230 -6.05 20240604 2040 2.70 20240102 2230 -6.05 20240604 1951 7.38 20231123 0.00 N 464440 100 4 억 6779 N N 0 N 00 N
5 20241118 131234 57 100.00 KOSDAQ 금융 N N N N N 2085 25 2 1.21 5422680 2611 17.62 2065 2095 2065 2675 1445 2060 2076.86 0.16 0 244 2133 2096 2078 2041 2023 2087 2032 4 615 100 1440 5 1 4320000 90 -104.25 1.07 12 0.06 -20.00 1951.00 2745 20231113 -24.04 1951 20231123 6.87 2230 -6.50 20240604 2040 2.21 20240102 2230 -6.50 20240604 1951 6.87 20231123 0.00 N 464440 100 4 억 6779 N N 0 N 00 N
6 20241118 121244 57 100.00 KOSDAQ 금융 N N N N N 2085 25 2 1.21 3416910 1649 11.13 2065 2095 2065 2675 1445 2060 2072.11 0.16 0 244 2133 2096 2078 2041 2023 2087 2032 4 615 100 1440 5 1 4320000 90 -104.25 1.07 12 0.04 -20.00 1951.00 2745 20231113 -24.04 1951 20231123 6.87 2230 -6.50 20240604 2040 2.21 20240102 2230 -6.50 20240604 1951 6.87 20231123 0.00 N 464440 100 4 억 6779 N N 0 N 00 N
7 20241118 111243 57 100.00 KOSDAQ 금융 N N N N N 2085 25 2 1.21 3416910 1649 11.13 2065 2095 2065 2675 1445 2060 2072.11 0.16 0 244 2133 2096 2078 2041 2023 2087 2032 4 615 100 1440 5 1 4320000 90 -104.25 1.07 12 0.04 -20.00 1951.00 2745 20231113 -24.04 1951 20231123 6.87 2230 -6.50 20240604 2040 2.21 20240102 2230 -6.50 20240604 1951 6.87 20231123 0.00 N 464440 100 4 억 6779 N N 0 N 00 N
8 20241118 101230 57 100.00 KOSDAQ 금융 N N N N N 2095 35 2 1.70 3385685 1634 11.03 2065 2095 2065 2675 1445 2060 2072.02 0.16 0 244 2133 2096 2078 2041 2023 2087 2032 4 615 100 1440 5 1 4320000 91 -104.75 1.07 12 0.04 -20.00 1951.00 2745 20231113 -23.68 1951 20231123 7.38 2230 -6.05 20240604 2040 2.70 20240102 2230 -6.05 20240604 1951 7.38 20231123 0.00 N 464440 100 4 억 6779 N N 0 N 00 N
9 20241118 091228 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 183785 89 0.60 2065 2065 2065 2675 1445 2060 2065.00 0.16 0 0 2133 2096 2078 2041 2023 2087 2032 4 615 100 1440 5 1 4320000 89 -103.25 1.06 12 0.00 -20.00 1951.00 2745 20231113 -24.77 1951 20231123 5.84 2230 -7.40 20240604 2040 1.23 20240102 2230 -7.40 20240604 1951 5.84 20231123 0.00 N 464440 100 4 억 6779 N N 0 N 00 N
10 20241115 161321 57 100.00 KOSDAQ 금융 N N N N N 2060 -55 5 -2.60 30859345 14817 49390.00 2100 2115 2060 2745 1485 2115 2082.70 0.16 0 -95 2131 2122 2111 2102 2091 2125 2105 4 630 100 1480 5 1 4320000 89 -103.00 1.06 12 0.34 -20.00 1951.00 2745 20231113 -24.95 1951 20231123 5.59 2230 -7.62 20240604 2040 0.98 20240102 2230 -7.62 20240604 1951 5.59 20231123 0.00 N 464440 100 4 억 6874 N N 0 N 00 N
11 20241115 151355 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2175405 1043 3476.67 2100 2115 2080 2745 1485 2115 2085.72 0.16 0 0 2131 2122 2111 2102 2091 2125 2105 4 630 100 1480 5 1 4320000 91 -105.75 1.08 12 0.02 -20.00 1951.00 2745 20231113 -22.95 1951 20231123 8.41 2230 -5.16 20240604 2040 3.68 20240102 2230 -5.16 20240604 1951 8.41 20231123 0.00 N 464440 100 4 억 6874 N N 0 N 00 N
12 20241115 141338 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2175405 1043 3476.67 2100 2115 2080 2745 1485 2115 2085.72 0.16 0 0 2131 2122 2111 2102 2091 2125 2105 4 630 100 1480 5 1 4320000 91 -105.75 1.08 12 0.02 -20.00 1951.00 2745 20231113 -22.95 1951 20231123 8.41 2230 -5.16 20240604 2040 3.68 20240102 2230 -5.16 20240604 1951 8.41 20231123 0.00 N 464440 100 4 억 6874 N N 0 N 00 N