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
019550/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
20241118,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,717,6,2,0.84,624955901,873606,63.94,715,729,673,924,498,711,715.38,4.86,0,84024,777,744,726,693,675,735,684,835,213,500,510,1,1,162066575,1162,14.06,0.91,12,0.54,51.00,785.00,1170,20240610,-38.72,639,20241025,12.21,1170,-38.72,20240610,639,12.21,20241025,1170,-38.72,20240610,639,12.21,20241025,2.00,N,019550,500,835 억,,7883673,N,N,0,N,00,N
20241118,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,4,2,0.56,579934382,810673,59.33,715,729,673,924,498,711,715.38,4.86,0,80863,777,744,726,693,675,735,684,835,213,500,510,1,1,162066575,1159,14.02,0.91,12,0.50,51.00,785.00,1170,20240610,-38.89,639,20241025,11.89,1170,-38.89,20240610,639,11.89,20241025,1170,-38.89,20240610,639,11.89,20241025,2.00,N,019550,500,835 억,,7883673,N,N,0,N,00,N
20241118,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,15,2,2.11,471262450,659875,48.30,715,729,673,924,498,711,714.17,4.86,0,88292,777,744,726,693,675,735,684,835,213,500,510,1,1,162066575,1177,14.24,0.92,12,0.41,51.00,785.00,1170,20240610,-37.95,639,20241025,13.62,1170,-37.95,20240610,639,13.62,20241025,1170,-37.95,20240610,639,13.62,20241025,2.00,N,019550,500,835 억,,7883673,N,N,0,N,00,N
20241118,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,704,-7,5,-0.98,243868402,344011,25.18,715,729,673,924,498,711,708.89,4.86,0,28266,777,744,726,693,675,735,684,835,213,500,510,1,1,162066575,1141,13.80,0.90,12,0.21,51.00,785.00,1170,20240610,-39.83,639,20241025,10.17,1170,-39.83,20240610,639,10.17,20241025,1170,-39.83,20240610,639,10.17,20241025,2.00,N,019550,500,835 억,,7883673,N,N,0,N,00,N
20241118,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,711,0,3,0.00,205988240,290498,21.26,715,729,673,924,498,711,709.08,4.86,0,34068,777,744,726,693,675,735,684,835,213,500,510,1,1,162066575,1152,13.94,0.91,12,0.18,51.00,785.00,1170,20240610,-39.23,639,20241025,11.27,1170,-39.23,20240610,639,11.27,20241025,1170,-39.23,20240610,639,11.27,20241025,2.00,N,019550,500,835 억,,7883673,N,N,0,N,00,N
20241118,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,4,2,0.56,188169228,265448,19.43,715,729,673,924,498,711,708.87,4.86,0,33089,777,744,726,693,675,735,684,835,213,500,510,1,1,162066575,1159,14.02,0.91,12,0.16,51.00,785.00,1170,20240610,-38.89,639,20241025,11.89,1170,-38.89,20240610,639,11.89,20241025,1170,-38.89,20240610,639,11.89,20241025,2.00,N,019550,500,835 억,,7883673,N,N,0,N,00,N
20241118,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,2,2,0.28,139095565,196856,14.41,715,729,673,924,498,711,706.58,4.86,0,25946,777,744,726,693,675,735,684,835,213,500,510,1,1,162066575,1156,13.98,0.91,12,0.12,51.00,785.00,1170,20240610,-39.06,639,20241025,11.58,1170,-39.06,20240610,639,11.58,20241025,1170,-39.06,20240610,639,11.58,20241025,2.00,N,019550,500,835 억,,7883673,N,N,0,N,00,N
20241118,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,673,-38,5,-5.34,26164595,37241,2.73,715,729,673,924,498,711,702.48,4.86,0,153,777,744,726,693,675,735,684,835,213,500,510,1,1,162066575,1091,13.20,0.86,12,0.02,51.00,785.00,1170,20240610,-42.48,639,20241025,5.32,1170,-42.48,20240610,639,5.32,20241025,1170,-42.48,20240610,639,5.32,20241025,2.00,N,019550,500,835 억,,7883673,Y,N,0,N,00,N
20241115,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,711,-31,5,-4.18,981559010,1364880,45.66,747,759,708,964,520,742,719.13,5.07,0,-328044,790,766,735,711,680,778,723,835,222,500,530,1,1,162066575,1152,13.94,0.91,12,0.84,51.00,785.00,1170,20240610,-39.23,639,20241025,11.27,1170,-39.23,20240610,639,11.27,20241025,1170,-39.23,20240610,639,11.27,20241025,2.11,N,019550,500,835 억,,8211405,N,N,0,N,00,N
20241115,150337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,716,-26,5,-3.50,927607061,1289239,43.13,747,759,708,964,520,742,719.47,5.07,0,-326676,790,766,735,711,680,778,723,835,222,500,530,1,1,162066575,1160,14.04,0.91,12,0.80,51.00,785.00,1170,20240610,-38.80,639,20241025,12.05,1170,-38.80,20240610,639,12.05,20241025,1170,-38.80,20240610,639,12.05,20241025,2.11,N,019550,500,835 억,,8211405,N,N,0,N,00,N
20241115,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,713,-29,5,-3.91,887213749,1232701,41.24,747,759,708,964,520,742,719.71,5.07,0,-320643,790,766,735,711,680,778,723,835,222,500,530,1,1,162066575,1156,13.98,0.91,12,0.76,51.00,785.00,1170,20240610,-39.06,639,20241025,11.58,1170,-39.06,20240610,639,11.58,20241025,1170,-39.06,20240610,639,11.58,20241025,2.11,N,019550,500,835 억,,8211405,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 160321 57 100.00 KOSDAQ 금융 N N N N N 717 6 2 0.84 624955901 873606 63.94 715 729 673 924 498 711 715.38 4.86 0 84024 777 744 726 693 675 735 684 835 213 500 510 1 1 162066575 1162 14.06 0.91 12 0.54 51.00 785.00 1170 20240610 -38.72 639 20241025 12.21 1170 -38.72 20240610 639 12.21 20241025 1170 -38.72 20240610 639 12.21 20241025 2.00 N 019550 500 835 억 7883673 N N 0 N 00 N
3 20241118 150323 57 100.00 KOSDAQ 금융 N N N N N 715 4 2 0.56 579934382 810673 59.33 715 729 673 924 498 711 715.38 4.86 0 80863 777 744 726 693 675 735 684 835 213 500 510 1 1 162066575 1159 14.02 0.91 12 0.50 51.00 785.00 1170 20240610 -38.89 639 20241025 11.89 1170 -38.89 20240610 639 11.89 20241025 1170 -38.89 20240610 639 11.89 20241025 2.00 N 019550 500 835 억 7883673 N N 0 N 00 N
4 20241118 140324 57 100.00 KOSDAQ 금융 N N N N N 726 15 2 2.11 471262450 659875 48.30 715 729 673 924 498 711 714.17 4.86 0 88292 777 744 726 693 675 735 684 835 213 500 510 1 1 162066575 1177 14.24 0.92 12 0.41 51.00 785.00 1170 20240610 -37.95 639 20241025 13.62 1170 -37.95 20240610 639 13.62 20241025 1170 -37.95 20240610 639 13.62 20241025 2.00 N 019550 500 835 억 7883673 N N 0 N 00 N
5 20241118 130323 57 100.00 KOSDAQ 금융 N N N N N 704 -7 5 -0.98 243868402 344011 25.18 715 729 673 924 498 711 708.89 4.86 0 28266 777 744 726 693 675 735 684 835 213 500 510 1 1 162066575 1141 13.80 0.90 12 0.21 51.00 785.00 1170 20240610 -39.83 639 20241025 10.17 1170 -39.83 20240610 639 10.17 20241025 1170 -39.83 20240610 639 10.17 20241025 2.00 N 019550 500 835 억 7883673 N N 0 N 00 N
6 20241118 120324 57 100.00 KOSDAQ 금융 N N N N N 711 0 3 0.00 205988240 290498 21.26 715 729 673 924 498 711 709.08 4.86 0 34068 777 744 726 693 675 735 684 835 213 500 510 1 1 162066575 1152 13.94 0.91 12 0.18 51.00 785.00 1170 20240610 -39.23 639 20241025 11.27 1170 -39.23 20240610 639 11.27 20241025 1170 -39.23 20240610 639 11.27 20241025 2.00 N 019550 500 835 억 7883673 N N 0 N 00 N
7 20241118 110324 57 100.00 KOSDAQ 금융 N N N N N 715 4 2 0.56 188169228 265448 19.43 715 729 673 924 498 711 708.87 4.86 0 33089 777 744 726 693 675 735 684 835 213 500 510 1 1 162066575 1159 14.02 0.91 12 0.16 51.00 785.00 1170 20240610 -38.89 639 20241025 11.89 1170 -38.89 20240610 639 11.89 20241025 1170 -38.89 20240610 639 11.89 20241025 2.00 N 019550 500 835 억 7883673 N N 0 N 00 N
8 20241118 100324 57 100.00 KOSDAQ 금융 N N N N N 713 2 2 0.28 139095565 196856 14.41 715 729 673 924 498 711 706.58 4.86 0 25946 777 744 726 693 675 735 684 835 213 500 510 1 1 162066575 1156 13.98 0.91 12 0.12 51.00 785.00 1170 20240610 -39.06 639 20241025 11.58 1170 -39.06 20240610 639 11.58 20241025 1170 -39.06 20240610 639 11.58 20241025 2.00 N 019550 500 835 억 7883673 N N 0 N 00 N
9 20241118 090320 57 100.00 KOSDAQ 금융 N N N N N 673 -38 5 -5.34 26164595 37241 2.73 715 729 673 924 498 711 702.48 4.86 0 153 777 744 726 693 675 735 684 835 213 500 510 1 1 162066575 1091 13.20 0.86 12 0.02 51.00 785.00 1170 20240610 -42.48 639 20241025 5.32 1170 -42.48 20240610 639 5.32 20241025 1170 -42.48 20240610 639 5.32 20241025 2.00 N 019550 500 835 억 7883673 Y N 0 N 00 N
10 20241115 160330 57 100.00 KOSDAQ 금융 N N N N N 711 -31 5 -4.18 981559010 1364880 45.66 747 759 708 964 520 742 719.13 5.07 0 -328044 790 766 735 711 680 778 723 835 222 500 530 1 1 162066575 1152 13.94 0.91 12 0.84 51.00 785.00 1170 20240610 -39.23 639 20241025 11.27 1170 -39.23 20240610 639 11.27 20241025 1170 -39.23 20240610 639 11.27 20241025 2.11 N 019550 500 835 억 8211405 N N 0 N 00 N
11 20241115 150337 57 100.00 KOSDAQ 금융 N N N N N 716 -26 5 -3.50 927607061 1289239 43.13 747 759 708 964 520 742 719.47 5.07 0 -326676 790 766 735 711 680 778 723 835 222 500 530 1 1 162066575 1160 14.04 0.91 12 0.80 51.00 785.00 1170 20240610 -38.80 639 20241025 12.05 1170 -38.80 20240610 639 12.05 20241025 1170 -38.80 20240610 639 12.05 20241025 2.11 N 019550 500 835 억 8211405 N N 0 N 00 N
12 20241115 140335 57 100.00 KOSDAQ 금융 N N N N N 713 -29 5 -3.91 887213749 1232701 41.24 747 759 708 964 520 742 719.71 5.07 0 -320643 790 766 735 711 680 778 723 835 222 500 530 1 1 162066575 1156 13.98 0.91 12 0.76 51.00 785.00 1170 20240610 -39.06 639 20241025 11.58 1170 -39.06 20240610 639 11.58 20241025 1170 -39.06 20240610 639 11.58 20241025 2.11 N 019550 500 835 억 8211405 N N 0 N 00 N