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
023760/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
20241118,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,565,13,2,2.36,67825085,120623,134.12,552,568,552,717,387,552,562.29,0.13,0,-16927,560,555,552,547,544,554,546,1578,165,500,390,1,1,315609576,1783,2.69,0.29,12,0.04,210.00,1944.00,712,20240226,-20.65,533,20240805,6.00,712,-20.65,20240226,533,6.00,20240805,712,-20.65,20240226,533,6.00,20240805,0.30,N,023760,500,1578 억,,411114,N,N,0,N,00,N
20241118,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,564,12,2,2.17,66989682,119142,132.47,552,568,552,717,387,552,562.27,0.13,0,-16922,560,555,552,547,544,554,546,1578,165,500,390,1,1,315609576,1780,2.69,0.29,12,0.04,210.00,1944.00,712,20240226,-20.79,533,20240805,5.82,712,-20.79,20240226,533,5.82,20240805,712,-20.79,20240226,533,5.82,20240805,0.30,N,023760,500,1578 억,,411114,N,N,0,N,00,N
20241118,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,565,13,2,2.36,65274067,116098,129.09,552,568,552,717,387,552,562.23,0.13,0,-17219,560,555,552,547,544,554,546,1578,165,500,390,1,1,315609576,1783,2.69,0.29,12,0.04,210.00,1944.00,712,20240226,-20.65,533,20240805,6.00,712,-20.65,20240226,533,6.00,20240805,712,-20.65,20240226,533,6.00,20240805,0.30,N,023760,500,1578 억,,411114,N,N,0,N,00,N
20241118,130332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,567,15,2,2.72,63374289,112734,125.35,552,568,552,717,387,552,562.16,0.13,0,-16742,560,555,552,547,544,554,546,1578,165,500,390,1,1,315609576,1790,2.70,0.29,12,0.04,210.00,1944.00,712,20240226,-20.37,533,20240805,6.38,712,-20.37,20240226,533,6.38,20240805,712,-20.37,20240226,533,6.38,20240805,0.30,N,023760,500,1578 억,,411114,N,N,0,N,00,N
20241118,120333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,565,13,2,2.36,46195094,82395,91.61,552,568,552,717,387,552,560.65,0.13,0,-8643,560,555,552,547,544,554,546,1578,165,500,390,1,1,315609576,1783,2.69,0.29,12,0.03,210.00,1944.00,712,20240226,-20.65,533,20240805,6.00,712,-20.65,20240226,533,6.00,20240805,712,-20.65,20240226,533,6.00,20240805,0.30,N,023760,500,1578 억,,411114,N,N,0,N,00,N
20241118,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,562,10,2,1.81,27127584,48666,54.11,552,562,552,717,387,552,557.42,0.13,0,-4586,560,555,552,547,544,554,546,1578,165,500,390,1,1,315609576,1774,2.68,0.29,12,0.02,210.00,1944.00,712,20240226,-21.07,533,20240805,5.44,712,-21.07,20240226,533,5.44,20240805,712,-21.07,20240226,533,5.44,20240805,0.30,N,023760,500,1578 억,,411114,N,N,0,N,00,N
20241118,100333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,559,7,2,1.27,18173160,32687,36.34,552,561,552,717,387,552,555.98,0.13,0,-2022,560,555,552,547,544,554,546,1578,165,500,390,1,1,315609576,1764,2.66,0.29,12,0.01,210.00,1944.00,712,20240226,-21.49,533,20240805,4.88,712,-21.49,20240226,533,4.88,20240805,712,-21.49,20240226,533,4.88,20240805,0.30,N,023760,500,1578 억,,411114,N,N,0,N,00,N
20241118,090329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,2,2,0.36,192394,348,0.39,552,554,552,717,387,552,552.86,0.13,0,0,560,555,552,547,544,554,546,1578,165,500,390,1,1,315609576,1748,2.64,0.28,12,0.00,210.00,1944.00,712,20240226,-22.19,533,20240805,3.94,712,-22.19,20240226,533,3.94,20240805,712,-22.19,20240226,533,3.94,20240805,0.30,N,023760,500,1578 억,,411114,N,N,0,N,00,N
20241115,160340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,-1,5,-0.18,49660363,89912,108.17,553,557,549,718,388,553,552.32,0.13,0,-4858,555,553,551,549,547,555,551,1578,165,500,390,1,1,315609576,1742,2.63,0.28,12,0.03,210.00,1944.00,712,20240226,-22.47,533,20240805,3.56,712,-22.47,20240226,533,3.56,20240805,712,-22.47,20240226,533,3.56,20240805,0.30,N,023760,500,1578 억,,414847,N,N,0,N,00,N
20241115,150348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,-1,5,-0.18,47675371,86316,103.85,553,557,549,718,388,553,552.34,0.13,0,-4529,555,553,551,549,547,555,551,1578,165,500,390,1,1,315609576,1742,2.63,0.28,12,0.03,210.00,1944.00,712,20240226,-22.47,533,20240805,3.56,712,-22.47,20240226,533,3.56,20240805,712,-22.47,20240226,533,3.56,20240805,0.30,N,023760,500,1578 억,,414847,N,N,0,N,00,N
20241115,140345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,550,-3,5,-0.54,42901476,77646,93.42,553,557,549,718,388,553,552.53,0.13,0,-4529,555,553,551,549,547,555,551,1578,165,500,390,1,1,315609576,1736,2.62,0.28,12,0.02,210.00,1944.00,712,20240226,-22.75,533,20240805,3.19,712,-22.75,20240226,533,3.19,20240805,712,-22.75,20240226,533,3.19,20240805,0.30,N,023760,500,1578 억,,414847,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 160331 57 100.00 KOSDAQ 금융 N N N N N 565 13 2 2.36 67825085 120623 134.12 552 568 552 717 387 552 562.29 0.13 0 -16927 560 555 552 547 544 554 546 1578 165 500 390 1 1 315609576 1783 2.69 0.29 12 0.04 210.00 1944.00 712 20240226 -20.65 533 20240805 6.00 712 -20.65 20240226 533 6.00 20240805 712 -20.65 20240226 533 6.00 20240805 0.30 N 023760 500 1578 억 411114 N N 0 N 00 N
3 20241118 150333 57 100.00 KOSDAQ 금융 N N N N N 564 12 2 2.17 66989682 119142 132.47 552 568 552 717 387 552 562.27 0.13 0 -16922 560 555 552 547 544 554 546 1578 165 500 390 1 1 315609576 1780 2.69 0.29 12 0.04 210.00 1944.00 712 20240226 -20.79 533 20240805 5.82 712 -20.79 20240226 533 5.82 20240805 712 -20.79 20240226 533 5.82 20240805 0.30 N 023760 500 1578 억 411114 N N 0 N 00 N
4 20241118 140334 57 100.00 KOSDAQ 금융 N N N N N 565 13 2 2.36 65274067 116098 129.09 552 568 552 717 387 552 562.23 0.13 0 -17219 560 555 552 547 544 554 546 1578 165 500 390 1 1 315609576 1783 2.69 0.29 12 0.04 210.00 1944.00 712 20240226 -20.65 533 20240805 6.00 712 -20.65 20240226 533 6.00 20240805 712 -20.65 20240226 533 6.00 20240805 0.30 N 023760 500 1578 억 411114 N N 0 N 00 N
5 20241118 130332 57 100.00 KOSDAQ 금융 N N N N N 567 15 2 2.72 63374289 112734 125.35 552 568 552 717 387 552 562.16 0.13 0 -16742 560 555 552 547 544 554 546 1578 165 500 390 1 1 315609576 1790 2.70 0.29 12 0.04 210.00 1944.00 712 20240226 -20.37 533 20240805 6.38 712 -20.37 20240226 533 6.38 20240805 712 -20.37 20240226 533 6.38 20240805 0.30 N 023760 500 1578 억 411114 N N 0 N 00 N
6 20241118 120333 57 100.00 KOSDAQ 금융 N N N N N 565 13 2 2.36 46195094 82395 91.61 552 568 552 717 387 552 560.65 0.13 0 -8643 560 555 552 547 544 554 546 1578 165 500 390 1 1 315609576 1783 2.69 0.29 12 0.03 210.00 1944.00 712 20240226 -20.65 533 20240805 6.00 712 -20.65 20240226 533 6.00 20240805 712 -20.65 20240226 533 6.00 20240805 0.30 N 023760 500 1578 억 411114 N N 0 N 00 N
7 20241118 110333 57 100.00 KOSDAQ 금융 N N N N N 562 10 2 1.81 27127584 48666 54.11 552 562 552 717 387 552 557.42 0.13 0 -4586 560 555 552 547 544 554 546 1578 165 500 390 1 1 315609576 1774 2.68 0.29 12 0.02 210.00 1944.00 712 20240226 -21.07 533 20240805 5.44 712 -21.07 20240226 533 5.44 20240805 712 -21.07 20240226 533 5.44 20240805 0.30 N 023760 500 1578 억 411114 N N 0 N 00 N
8 20241118 100333 57 100.00 KOSDAQ 금융 N N N N N 559 7 2 1.27 18173160 32687 36.34 552 561 552 717 387 552 555.98 0.13 0 -2022 560 555 552 547 544 554 546 1578 165 500 390 1 1 315609576 1764 2.66 0.29 12 0.01 210.00 1944.00 712 20240226 -21.49 533 20240805 4.88 712 -21.49 20240226 533 4.88 20240805 712 -21.49 20240226 533 4.88 20240805 0.30 N 023760 500 1578 억 411114 N N 0 N 00 N
9 20241118 090329 57 100.00 KOSDAQ 금융 N N N N N 554 2 2 0.36 192394 348 0.39 552 554 552 717 387 552 552.86 0.13 0 0 560 555 552 547 544 554 546 1578 165 500 390 1 1 315609576 1748 2.64 0.28 12 0.00 210.00 1944.00 712 20240226 -22.19 533 20240805 3.94 712 -22.19 20240226 533 3.94 20240805 712 -22.19 20240226 533 3.94 20240805 0.30 N 023760 500 1578 억 411114 N N 0 N 00 N
10 20241115 160340 57 100.00 KOSDAQ 금융 N N N N N 552 -1 5 -0.18 49660363 89912 108.17 553 557 549 718 388 553 552.32 0.13 0 -4858 555 553 551 549 547 555 551 1578 165 500 390 1 1 315609576 1742 2.63 0.28 12 0.03 210.00 1944.00 712 20240226 -22.47 533 20240805 3.56 712 -22.47 20240226 533 3.56 20240805 712 -22.47 20240226 533 3.56 20240805 0.30 N 023760 500 1578 억 414847 N N 0 N 00 N
11 20241115 150348 57 100.00 KOSDAQ 금융 N N N N N 552 -1 5 -0.18 47675371 86316 103.85 553 557 549 718 388 553 552.34 0.13 0 -4529 555 553 551 549 547 555 551 1578 165 500 390 1 1 315609576 1742 2.63 0.28 12 0.03 210.00 1944.00 712 20240226 -22.47 533 20240805 3.56 712 -22.47 20240226 533 3.56 20240805 712 -22.47 20240226 533 3.56 20240805 0.30 N 023760 500 1578 억 414847 N N 0 N 00 N
12 20241115 140345 57 100.00 KOSDAQ 금융 N N N N N 550 -3 5 -0.54 42901476 77646 93.42 553 557 549 718 388 553 552.53 0.13 0 -4529 555 553 551 549 547 555 551 1578 165 500 390 1 1 315609576 1736 2.62 0.28 12 0.02 210.00 1944.00 712 20240226 -22.75 533 20240805 3.19 712 -22.75 20240226 533 3.19 20240805 712 -22.75 20240226 533 3.19 20240805 0.30 N 023760 500 1578 억 414847 N N 0 N 00 N