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
464680/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,1981,-1,5,-0.05,22191207,11197,112.42,1981,1983,1981,2575,1388,1982,1981.89,3.28,0,-73,1990,1986,1983,1979,1976,1984,1977,13,593,100,1380,1,1,12905000,256,55.03,0.99,12,0.09,36.00,1996.00,2020,20240805,-1.93,1818,20231110,8.97,2020,-1.93,20240805,1855,6.79,20240102,2020,-1.93,20240805,1832,8.13,20231122,0.00,N,464680,100,12 억,,423087,N,N,0,N,00,N
20241118,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,1,2,0.05,16023244,8085,81.17,1981,1983,1981,2575,1388,1982,1981.85,3.28,0,-21,1990,1986,1983,1979,1976,1984,1977,13,593,100,1380,1,1,12905000,256,55.08,0.99,12,0.06,36.00,1996.00,2020,20240805,-1.83,1818,20231110,9.08,2020,-1.83,20240805,1855,6.90,20240102,2020,-1.83,20240805,1832,8.24,20231122,0.00,N,464680,100,12 억,,423087,N,N,0,N,00,N
20241118,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,0,3,0.00,12989115,6554,65.80,1981,1983,1981,2575,1388,1982,1981.86,3.28,0,-21,1990,1986,1983,1979,1976,1984,1977,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.05,36.00,1996.00,2020,20240805,-1.88,1818,20231110,9.02,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1832,8.19,20231122,0.00,N,464680,100,12 억,,423087,N,N,0,N,00,N
20241118,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,0,3,0.00,12765039,6441,64.67,1981,1983,1981,2575,1388,1982,1981.84,3.28,0,-21,1990,1986,1983,1979,1976,1984,1977,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.05,36.00,1996.00,2020,20240805,-1.88,1818,20231110,9.02,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1832,8.19,20231122,0.00,N,464680,100,12 억,,423087,N,N,0,N,00,N
20241118,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,0,3,0.00,12523285,6319,63.44,1981,1983,1981,2575,1388,1982,1981.85,3.28,0,-19,1990,1986,1983,1979,1976,1984,1977,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.05,36.00,1996.00,2020,20240805,-1.88,1818,20231110,9.02,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1832,8.19,20231122,0.00,N,464680,100,12 억,,423087,N,N,0,N,00,N
20241118,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-1,5,-0.05,6758420,3411,34.25,1981,1983,1981,2575,1388,1982,1981.36,3.28,0,-19,1990,1986,1983,1979,1976,1984,1977,13,593,100,1380,1,1,12905000,256,55.03,0.99,12,0.03,36.00,1996.00,2020,20240805,-1.93,1818,20231110,8.97,2020,-1.93,20240805,1855,6.79,20240102,2020,-1.93,20240805,1832,8.13,20231122,0.00,N,464680,100,12 억,,423087,N,N,0,N,00,N
20241118,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,0,3,0.00,4404763,2223,22.32,1981,1982,1981,2575,1388,1982,1981.45,3.28,0,-19,1990,1986,1983,1979,1976,1984,1977,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.02,36.00,1996.00,2020,20240805,-1.88,1818,20231110,9.02,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1832,8.19,20231122,0.00,N,464680,100,12 억,,423087,N,N,0,N,00,N
20241118,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,0,3,0.00,2264426,1143,11.48,1981,1982,1981,2575,1388,1982,1981.13,3.28,0,35,1990,1986,1983,1979,1976,1984,1977,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.01,36.00,1996.00,2020,20240805,-1.88,1818,20231110,9.02,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1832,8.19,20231122,0.00,N,464680,100,12 억,,423087,N,N,0,N,00,N
20241115,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,4,2,0.20,19757374,9960,84.67,1985,1987,1980,2570,1385,1978,1983.67,3.28,0,122,1987,1982,1980,1975,1973,1981,1974,13,592,100,1380,1,1,12905000,256,55.06,0.99,12,0.08,36.00,1996.00,2020,20240805,-1.88,1818,20231110,9.02,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1822,8.78,20231115,0.00,N,464680,100,12 억,,422750,N,N,0,N,00,N
20241115,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,9,2,0.46,18019160,9083,77.22,1985,1987,1980,2570,1385,1978,1983.83,3.28,0,131,1987,1982,1980,1975,1973,1981,1974,13,592,100,1380,1,1,12905000,256,55.19,1.00,12,0.07,36.00,1996.00,2020,20240805,-1.63,1818,20231110,9.30,2020,-1.63,20240805,1855,7.12,20240102,2020,-1.63,20240805,1822,9.06,20231115,0.00,N,464680,100,12 억,,422750,N,N,0,N,00,N
20241115,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,8,2,0.40,15739064,7935,67.46,1985,1987,1980,2570,1385,1978,1983.50,3.28,0,38,1987,1982,1980,1975,1973,1981,1974,13,592,100,1380,1,1,12905000,256,55.17,0.99,12,0.06,36.00,1996.00,2020,20240805,-1.68,1818,20231110,9.24,2020,-1.68,20240805,1855,7.06,20240102,2020,-1.68,20240805,1822,9.00,20231115,0.00,N,464680,100,12 억,,422750,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 1981 -1 5 -0.05 22191207 11197 112.42 1981 1983 1981 2575 1388 1982 1981.89 3.28 0 -73 1990 1986 1983 1979 1976 1984 1977 13 593 100 1380 1 1 12905000 256 55.03 0.99 12 0.09 36.00 1996.00 2020 20240805 -1.93 1818 20231110 8.97 2020 -1.93 20240805 1855 6.79 20240102 2020 -1.93 20240805 1832 8.13 20231122 0.00 N 464680 100 12 억 423087 N N 0 N 00 N
3 20241118 151246 57 100.00 KOSDAQ 금융 N N N N N 1983 1 2 0.05 16023244 8085 81.17 1981 1983 1981 2575 1388 1982 1981.85 3.28 0 -21 1990 1986 1983 1979 1976 1984 1977 13 593 100 1380 1 1 12905000 256 55.08 0.99 12 0.06 36.00 1996.00 2020 20240805 -1.83 1818 20231110 9.08 2020 -1.83 20240805 1855 6.90 20240102 2020 -1.83 20240805 1832 8.24 20231122 0.00 N 464680 100 12 억 423087 N N 0 N 00 N
4 20241118 141251 57 100.00 KOSDAQ 금융 N N N N N 1982 0 3 0.00 12989115 6554 65.80 1981 1983 1981 2575 1388 1982 1981.86 3.28 0 -21 1990 1986 1983 1979 1976 1984 1977 13 593 100 1380 1 1 12905000 256 55.06 0.99 12 0.05 36.00 1996.00 2020 20240805 -1.88 1818 20231110 9.02 2020 -1.88 20240805 1855 6.85 20240102 2020 -1.88 20240805 1832 8.19 20231122 0.00 N 464680 100 12 억 423087 N N 0 N 00 N
5 20241118 131235 57 100.00 KOSDAQ 금융 N N N N N 1982 0 3 0.00 12765039 6441 64.67 1981 1983 1981 2575 1388 1982 1981.84 3.28 0 -21 1990 1986 1983 1979 1976 1984 1977 13 593 100 1380 1 1 12905000 256 55.06 0.99 12 0.05 36.00 1996.00 2020 20240805 -1.88 1818 20231110 9.02 2020 -1.88 20240805 1855 6.85 20240102 2020 -1.88 20240805 1832 8.19 20231122 0.00 N 464680 100 12 억 423087 N N 0 N 00 N
6 20241118 121245 57 100.00 KOSDAQ 금융 N N N N N 1982 0 3 0.00 12523285 6319 63.44 1981 1983 1981 2575 1388 1982 1981.85 3.28 0 -19 1990 1986 1983 1979 1976 1984 1977 13 593 100 1380 1 1 12905000 256 55.06 0.99 12 0.05 36.00 1996.00 2020 20240805 -1.88 1818 20231110 9.02 2020 -1.88 20240805 1855 6.85 20240102 2020 -1.88 20240805 1832 8.19 20231122 0.00 N 464680 100 12 억 423087 N N 0 N 00 N
7 20241118 111243 57 100.00 KOSDAQ 금융 N N N N N 1981 -1 5 -0.05 6758420 3411 34.25 1981 1983 1981 2575 1388 1982 1981.36 3.28 0 -19 1990 1986 1983 1979 1976 1984 1977 13 593 100 1380 1 1 12905000 256 55.03 0.99 12 0.03 36.00 1996.00 2020 20240805 -1.93 1818 20231110 8.97 2020 -1.93 20240805 1855 6.79 20240102 2020 -1.93 20240805 1832 8.13 20231122 0.00 N 464680 100 12 억 423087 N N 0 N 00 N
8 20241118 101231 57 100.00 KOSDAQ 금융 N N N N N 1982 0 3 0.00 4404763 2223 22.32 1981 1982 1981 2575 1388 1982 1981.45 3.28 0 -19 1990 1986 1983 1979 1976 1984 1977 13 593 100 1380 1 1 12905000 256 55.06 0.99 12 0.02 36.00 1996.00 2020 20240805 -1.88 1818 20231110 9.02 2020 -1.88 20240805 1855 6.85 20240102 2020 -1.88 20240805 1832 8.19 20231122 0.00 N 464680 100 12 억 423087 N N 0 N 00 N
9 20241118 091229 57 100.00 KOSDAQ 금융 N N N N N 1982 0 3 0.00 2264426 1143 11.48 1981 1982 1981 2575 1388 1982 1981.13 3.28 0 35 1990 1986 1983 1979 1976 1984 1977 13 593 100 1380 1 1 12905000 256 55.06 0.99 12 0.01 36.00 1996.00 2020 20240805 -1.88 1818 20231110 9.02 2020 -1.88 20240805 1855 6.85 20240102 2020 -1.88 20240805 1832 8.19 20231122 0.00 N 464680 100 12 억 423087 N N 0 N 00 N
10 20241115 161322 57 100.00 KOSDAQ 금융 N N N N N 1982 4 2 0.20 19757374 9960 84.67 1985 1987 1980 2570 1385 1978 1983.67 3.28 0 122 1987 1982 1980 1975 1973 1981 1974 13 592 100 1380 1 1 12905000 256 55.06 0.99 12 0.08 36.00 1996.00 2020 20240805 -1.88 1818 20231110 9.02 2020 -1.88 20240805 1855 6.85 20240102 2020 -1.88 20240805 1822 8.78 20231115 0.00 N 464680 100 12 억 422750 N N 0 N 00 N
11 20241115 151355 57 100.00 KOSDAQ 금융 N N N N N 1987 9 2 0.46 18019160 9083 77.22 1985 1987 1980 2570 1385 1978 1983.83 3.28 0 131 1987 1982 1980 1975 1973 1981 1974 13 592 100 1380 1 1 12905000 256 55.19 1.00 12 0.07 36.00 1996.00 2020 20240805 -1.63 1818 20231110 9.30 2020 -1.63 20240805 1855 7.12 20240102 2020 -1.63 20240805 1822 9.06 20231115 0.00 N 464680 100 12 억 422750 N N 0 N 00 N
12 20241115 141339 57 100.00 KOSDAQ 금융 N N N N N 1986 8 2 0.40 15739064 7935 67.46 1985 1987 1980 2570 1385 1978 1983.50 3.28 0 38 1987 1982 1980 1975 1973 1981 1974 13 592 100 1380 1 1 12905000 256 55.17 0.99 12 0.06 36.00 1996.00 2020 20240805 -1.68 1818 20231110 9.24 2020 -1.68 20240805 1855 7.06 20240102 2020 -1.68 20240805 1822 9.00 20231115 0.00 N 464680 100 12 억 422750 N N 0 N 00 N