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
466910/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
20241118,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,2,2,0.10,74377569,37589,59.46,1991,1991,1976,2575,1387,1981,1978.71,0.44,0,152,2005,1993,1986,1974,1967,1989,1970,9,594,100,1420,1,1,9100000,180,132.20,1.04,12,0.41,15.00,1912.00,5450,20231201,-63.61,1870,20231212,6.04,2090,-5.12,20240801,1900,4.37,20240102,5450,-63.61,20231201,1870,6.04,20231212,0.00,N,466910,100,9 억,,39907,N,N,0,N,00,N
20241118,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,2,2,0.10,74276436,37538,59.37,1991,1991,1976,2575,1387,1981,1978.70,0.44,0,154,2005,1993,1986,1974,1967,1989,1970,9,594,100,1420,1,1,9100000,180,132.20,1.04,12,0.41,15.00,1912.00,5450,20231201,-63.61,1870,20231212,6.04,2090,-5.12,20240801,1900,4.37,20240102,5450,-63.61,20231201,1870,6.04,20231212,0.00,N,466910,100,9 억,,39907,N,N,0,N,00,N
20241118,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,71877226,36328,57.46,1991,1991,1976,2575,1387,1981,1978.56,0.44,0,154,2005,1993,1986,1974,1967,1989,1970,9,594,100,1420,1,1,9100000,180,132.07,1.04,12,0.40,15.00,1912.00,5450,20231201,-63.65,1870,20231212,5.94,2090,-5.22,20240801,1900,4.26,20240102,5450,-63.65,20231201,1870,5.94,20231212,0.00,N,466910,100,9 억,,39907,N,N,0,N,00,N
20241118,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,28201346,14255,22.55,1991,1991,1976,2575,1387,1981,1978.35,0.44,0,12,2005,1993,1986,1974,1967,1989,1970,9,594,100,1420,1,1,9100000,180,132.13,1.04,12,0.16,15.00,1912.00,5450,20231201,-63.63,1870,20231212,5.99,2090,-5.17,20240801,1900,4.32,20240102,5450,-63.63,20231201,1870,5.99,20231212,0.00,N,466910,100,9 억,,39907,N,N,0,N,00,N
20241118,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,4,2,0.20,24682672,12481,19.74,1991,1991,1976,2575,1387,1981,1977.62,0.44,0,84,2005,1993,1986,1974,1967,1989,1970,9,594,100,1420,1,1,9100000,181,132.33,1.04,12,0.14,15.00,1912.00,5450,20231201,-63.58,1870,20231212,6.15,2090,-5.02,20240801,1900,4.47,20240102,5450,-63.58,20231201,1870,6.15,20231212,0.00,N,466910,100,9 억,,39907,N,N,0,N,00,N
20241118,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,4,2,0.20,24583422,12431,19.66,1991,1991,1976,2575,1387,1981,1977.59,0.44,0,84,2005,1993,1986,1974,1967,1989,1970,9,594,100,1420,1,1,9100000,181,132.33,1.04,12,0.14,15.00,1912.00,5450,20231201,-63.58,1870,20231212,6.15,2090,-5.02,20240801,1900,4.47,20240102,5450,-63.58,20231201,1870,6.15,20231212,0.00,N,466910,100,9 억,,39907,N,N,0,N,00,N
20241118,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-1,5,-0.05,24155250,12215,19.32,1991,1991,1976,2575,1387,1981,1977.51,0.44,0,84,2005,1993,1986,1974,1967,1989,1970,9,594,100,1420,1,1,9100000,180,132.00,1.04,12,0.13,15.00,1912.00,5450,20231201,-63.67,1870,20231212,5.88,2090,-5.26,20240801,1900,4.21,20240102,5450,-63.67,20231201,1870,5.88,20231212,0.00,N,466910,100,9 억,,39907,N,N,0,N,00,N
20241118,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-1,5,-0.05,3285850,1659,2.62,1991,1991,1979,2575,1387,1981,1980.62,0.44,0,87,2005,1993,1986,1974,1967,1989,1970,9,594,100,1420,1,1,9100000,180,132.00,1.04,12,0.02,15.00,1912.00,5450,20231201,-63.67,1870,20231212,5.88,2090,-5.26,20240801,1900,4.21,20240102,5450,-63.67,20231201,1870,5.88,20231212,0.00,N,466910,100,9 억,,39907,N,N,0,N,00,N
20241115,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-8,5,-0.40,125279339,63222,126.61,1998,1998,1979,2585,1393,1989,1981.58,0.43,0,881,1993,1990,1987,1984,1981,1992,1986,9,596,100,1430,1,1,9100000,180,132.07,1.04,12,0.69,15.00,1912.00,5450,20231201,-63.65,1870,20231212,5.94,2090,-5.22,20240801,1900,4.26,20240102,5450,-63.65,20231201,1870,5.94,20231212,0.00,N,466910,100,9 억,,39031,N,N,0,N,00,N
20241115,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,8,2,0.40,124457224,62807,125.78,1998,1998,1979,2585,1393,1989,1981.58,0.43,0,1296,1993,1990,1987,1984,1981,1992,1986,9,596,100,1430,1,1,9100000,182,133.13,1.04,12,0.69,15.00,1912.00,5450,20231201,-63.36,1870,20231212,6.79,2090,-4.45,20240801,1900,5.11,20240102,5450,-63.36,20231201,1870,6.79,20231212,0.00,N,466910,100,9 억,,39031,N,N,0,N,00,N
20241115,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-8,5,-0.40,123291850,62223,124.61,1998,1998,1979,2585,1393,1989,1981.45,0.43,0,1314,1993,1990,1987,1984,1981,1992,1986,9,596,100,1430,1,1,9100000,180,132.07,1.04,12,0.68,15.00,1912.00,5450,20231201,-63.65,1870,20231212,5.94,2090,-5.22,20240801,1900,4.26,20240102,5450,-63.65,20231201,1870,5.94,20231212,0.00,N,466910,100,9 억,,39031,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 161231 57 100.00 KOSDAQ 금융 N N N N N 1983 2 2 0.10 74377569 37589 59.46 1991 1991 1976 2575 1387 1981 1978.71 0.44 0 152 2005 1993 1986 1974 1967 1989 1970 9 594 100 1420 1 1 9100000 180 132.20 1.04 12 0.41 15.00 1912.00 5450 20231201 -63.61 1870 20231212 6.04 2090 -5.12 20240801 1900 4.37 20240102 5450 -63.61 20231201 1870 6.04 20231212 0.00 N 466910 100 9 억 39907 N N 0 N 00 N
3 20241118 151247 57 100.00 KOSDAQ 금융 N N N N N 1983 2 2 0.10 74276436 37538 59.37 1991 1991 1976 2575 1387 1981 1978.70 0.44 0 154 2005 1993 1986 1974 1967 1989 1970 9 594 100 1420 1 1 9100000 180 132.20 1.04 12 0.41 15.00 1912.00 5450 20231201 -63.61 1870 20231212 6.04 2090 -5.12 20240801 1900 4.37 20240102 5450 -63.61 20231201 1870 6.04 20231212 0.00 N 466910 100 9 억 39907 N N 0 N 00 N
4 20241118 141252 57 100.00 KOSDAQ 금융 N N N N N 1981 0 3 0.00 71877226 36328 57.46 1991 1991 1976 2575 1387 1981 1978.56 0.44 0 154 2005 1993 1986 1974 1967 1989 1970 9 594 100 1420 1 1 9100000 180 132.07 1.04 12 0.40 15.00 1912.00 5450 20231201 -63.65 1870 20231212 5.94 2090 -5.22 20240801 1900 4.26 20240102 5450 -63.65 20231201 1870 5.94 20231212 0.00 N 466910 100 9 억 39907 N N 0 N 00 N
5 20241118 131236 57 100.00 KOSDAQ 금융 N N N N N 1982 1 2 0.05 28201346 14255 22.55 1991 1991 1976 2575 1387 1981 1978.35 0.44 0 12 2005 1993 1986 1974 1967 1989 1970 9 594 100 1420 1 1 9100000 180 132.13 1.04 12 0.16 15.00 1912.00 5450 20231201 -63.63 1870 20231212 5.99 2090 -5.17 20240801 1900 4.32 20240102 5450 -63.63 20231201 1870 5.99 20231212 0.00 N 466910 100 9 억 39907 N N 0 N 00 N
6 20241118 121246 57 100.00 KOSDAQ 금융 N N N N N 1985 4 2 0.20 24682672 12481 19.74 1991 1991 1976 2575 1387 1981 1977.62 0.44 0 84 2005 1993 1986 1974 1967 1989 1970 9 594 100 1420 1 1 9100000 181 132.33 1.04 12 0.14 15.00 1912.00 5450 20231201 -63.58 1870 20231212 6.15 2090 -5.02 20240801 1900 4.47 20240102 5450 -63.58 20231201 1870 6.15 20231212 0.00 N 466910 100 9 억 39907 N N 0 N 00 N
7 20241118 111245 57 100.00 KOSDAQ 금융 N N N N N 1985 4 2 0.20 24583422 12431 19.66 1991 1991 1976 2575 1387 1981 1977.59 0.44 0 84 2005 1993 1986 1974 1967 1989 1970 9 594 100 1420 1 1 9100000 181 132.33 1.04 12 0.14 15.00 1912.00 5450 20231201 -63.58 1870 20231212 6.15 2090 -5.02 20240801 1900 4.47 20240102 5450 -63.58 20231201 1870 6.15 20231212 0.00 N 466910 100 9 억 39907 N N 0 N 00 N
8 20241118 101232 57 100.00 KOSDAQ 금융 N N N N N 1980 -1 5 -0.05 24155250 12215 19.32 1991 1991 1976 2575 1387 1981 1977.51 0.44 0 84 2005 1993 1986 1974 1967 1989 1970 9 594 100 1420 1 1 9100000 180 132.00 1.04 12 0.13 15.00 1912.00 5450 20231201 -63.67 1870 20231212 5.88 2090 -5.26 20240801 1900 4.21 20240102 5450 -63.67 20231201 1870 5.88 20231212 0.00 N 466910 100 9 억 39907 N N 0 N 00 N
9 20241118 091230 57 100.00 KOSDAQ 금융 N N N N N 1980 -1 5 -0.05 3285850 1659 2.62 1991 1991 1979 2575 1387 1981 1980.62 0.44 0 87 2005 1993 1986 1974 1967 1989 1970 9 594 100 1420 1 1 9100000 180 132.00 1.04 12 0.02 15.00 1912.00 5450 20231201 -63.67 1870 20231212 5.88 2090 -5.26 20240801 1900 4.21 20240102 5450 -63.67 20231201 1870 5.88 20231212 0.00 N 466910 100 9 억 39907 N N 0 N 00 N
10 20241115 161323 57 100.00 KOSDAQ 금융 N N N N N 1981 -8 5 -0.40 125279339 63222 126.61 1998 1998 1979 2585 1393 1989 1981.58 0.43 0 881 1993 1990 1987 1984 1981 1992 1986 9 596 100 1430 1 1 9100000 180 132.07 1.04 12 0.69 15.00 1912.00 5450 20231201 -63.65 1870 20231212 5.94 2090 -5.22 20240801 1900 4.26 20240102 5450 -63.65 20231201 1870 5.94 20231212 0.00 N 466910 100 9 억 39031 N N 0 N 00 N
11 20241115 151357 57 100.00 KOSDAQ 금융 N N N N N 1997 8 2 0.40 124457224 62807 125.78 1998 1998 1979 2585 1393 1989 1981.58 0.43 0 1296 1993 1990 1987 1984 1981 1992 1986 9 596 100 1430 1 1 9100000 182 133.13 1.04 12 0.69 15.00 1912.00 5450 20231201 -63.36 1870 20231212 6.79 2090 -4.45 20240801 1900 5.11 20240102 5450 -63.36 20231201 1870 6.79 20231212 0.00 N 466910 100 9 억 39031 N N 0 N 00 N
12 20241115 141340 57 100.00 KOSDAQ 금융 N N N N N 1981 -8 5 -0.40 123291850 62223 124.61 1998 1998 1979 2585 1393 1989 1981.45 0.43 0 1314 1993 1990 1987 1984 1981 1992 1986 9 596 100 1430 1 1 9100000 180 132.07 1.04 12 0.68 15.00 1912.00 5450 20231201 -63.65 1870 20231212 5.94 2090 -5.22 20240801 1900 4.26 20240102 5450 -63.65 20231201 1870 5.94 20231212 0.00 N 466910 100 9 억 39031 N N 0 N 00 N