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
034810/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
20241118,160408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,20,2,0.34,286086320,47464,159.23,5920,6170,5910,7740,4180,5960,6028.09,0.85,0,2248,6166,6062,5886,5782,5606,6115,5835,163,1780,500,4290,10,1,32556857,1947,-6.80,0.26,12,0.15,-879.00,22826.00,8830,20231211,-32.28,5710,20241115,4.73,8430,-29.06,20240223,5710,4.73,20241115,8830,-32.28,20231211,5710,4.73,20241115,1.01,N,034810,500,162 억,,278019,N,N,0,N,00,N
20241118,150410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,50,2,0.84,250576200,41526,139.31,5920,6170,5910,7740,4180,5960,6034.20,0.85,0,1555,6166,6062,5886,5782,5606,6115,5835,163,1780,500,4290,10,1,32556857,1957,-6.84,0.26,12,0.13,-879.00,22826.00,8830,20231211,-31.94,5710,20241115,5.25,8430,-28.71,20240223,5710,5.25,20241115,8830,-31.94,20231211,5710,5.25,20241115,1.01,N,034810,500,162 억,,278019,N,N,0,N,00,N
20241118,140412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,140,2,2.35,110221610,18206,61.08,5920,6170,5910,7740,4180,5960,6054.14,0.85,0,77,6166,6062,5886,5782,5606,6115,5835,163,1780,500,4290,10,1,32556857,1986,-6.94,0.27,12,0.06,-879.00,22826.00,8830,20231211,-30.92,5710,20241115,6.83,8430,-27.64,20240223,5710,6.83,20241115,8830,-30.92,20231211,5710,6.83,20241115,1.01,N,034810,500,162 억,,278019,N,N,0,N,00,N
20241118,130409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,140,2,2.35,97372550,16099,54.01,5920,6170,5910,7740,4180,5960,6048.36,0.85,0,1912,6166,6062,5886,5782,5606,6115,5835,163,1780,500,4290,10,1,32556857,1986,-6.94,0.27,12,0.05,-879.00,22826.00,8830,20231211,-30.92,5710,20241115,6.83,8430,-27.64,20240223,5710,6.83,20241115,8830,-30.92,20231211,5710,6.83,20241115,1.01,N,034810,500,162 억,,278019,N,N,0,N,00,N
20241118,120412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,170,2,2.85,94356800,15606,52.36,5920,6170,5910,7740,4180,5960,6046.19,0.85,0,2147,6166,6062,5886,5782,5606,6115,5835,163,1780,500,4290,10,1,32556857,1996,-6.97,0.27,12,0.05,-879.00,22826.00,8830,20231211,-30.58,5710,20241115,7.36,8430,-27.28,20240223,5710,7.36,20241115,8830,-30.58,20231211,5710,7.36,20241115,1.01,N,034810,500,162 억,,278019,N,N,0,N,00,N
20241118,110411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,140,2,2.35,66963580,11129,37.34,5920,6110,5910,7740,4180,5960,6017.03,0.85,0,1344,6166,6062,5886,5782,5606,6115,5835,163,1780,500,4290,10,1,32556857,1986,-6.94,0.27,12,0.03,-879.00,22826.00,8830,20231211,-30.92,5710,20241115,6.83,8430,-27.64,20240223,5710,6.83,20241115,8830,-30.92,20231211,5710,6.83,20241115,1.01,N,034810,500,162 억,,278019,N,N,0,N,00,N
20241118,100409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,120,2,2.01,44271470,7405,24.84,5920,6110,5910,7740,4180,5960,5978.59,0.85,0,1046,6166,6062,5886,5782,5606,6115,5835,163,1780,500,4290,10,1,32556857,1979,-6.92,0.27,12,0.02,-879.00,22826.00,8830,20231211,-31.14,5710,20241115,6.48,8430,-27.88,20240223,5710,6.48,20241115,8830,-31.14,20231211,5710,6.48,20241115,1.01,N,034810,500,162 억,,278019,N,N,0,N,00,N
20241118,090406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,0,3,0.00,1353350,228,0.76,5920,5960,5910,7740,4180,5960,5935.75,0.85,0,-16,6166,6062,5886,5782,5606,6115,5835,163,1780,500,4290,10,1,32556857,1940,-6.78,0.26,12,0.00,-879.00,22826.00,8830,20231211,-32.50,5710,20241115,4.38,8430,-29.30,20240223,5710,4.38,20241115,8830,-32.50,20231211,5710,4.38,20241115,1.01,N,034810,500,162 억,,278019,N,N,0,N,00,N
20241115,160419,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5960,90,2,1.53,164455570,28008,89.71,5800,5990,5710,7630,4110,5870,5871.29,0.84,0,3446,6223,6046,5953,5776,5683,6000,5730,163,1760,500,4220,10,1,32556857,1940,-6.78,0.26,12,0.09,-879.00,22826.00,8830,20231211,-32.50,5710,20241115,4.38,8430,-29.30,20240223,5710,4.38,20241115,8830,-32.50,20231211,5710,4.38,20241115,1.05,N,034810,500,162 억,,274583,N,N,0,N,00,N
20241115,150429,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5980,110,2,1.87,157682080,26873,86.08,5800,5980,5710,7630,4110,5870,5867.68,0.84,0,3664,6223,6046,5953,5776,5683,6000,5730,163,1760,500,4220,10,1,32556857,1947,-6.80,0.26,12,0.08,-879.00,22826.00,8830,20231211,-32.28,5710,20241115,4.73,8430,-29.06,20240223,5710,4.73,20241115,8830,-32.28,20231211,5710,4.73,20241115,1.05,N,034810,500,162 억,,274583,N,N,0,N,00,N
20241115,140425,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,5930,60,2,1.02,132210800,22594,72.37,5800,5950,5710,7630,4110,5870,5851.59,0.84,0,561,6223,6046,5953,5776,5683,6000,5730,163,1760,500,4220,10,1,32556857,1931,-6.75,0.26,12,0.07,-879.00,22826.00,8830,20231211,-32.84,5710,20241115,3.85,8430,-29.66,20240223,5710,3.85,20241115,8830,-32.84,20231211,5710,3.85,20241115,1.05,N,034810,500,162 억,,274583,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 160408 57 100.00 KOSDAQ 금융 N N N N N 5980 20 2 0.34 286086320 47464 159.23 5920 6170 5910 7740 4180 5960 6028.09 0.85 0 2248 6166 6062 5886 5782 5606 6115 5835 163 1780 500 4290 10 1 32556857 1947 -6.80 0.26 12 0.15 -879.00 22826.00 8830 20231211 -32.28 5710 20241115 4.73 8430 -29.06 20240223 5710 4.73 20241115 8830 -32.28 20231211 5710 4.73 20241115 1.01 N 034810 500 162 억 278019 N N 0 N 00 N
3 20241118 150410 57 100.00 KOSDAQ 금융 N N N N N 6010 50 2 0.84 250576200 41526 139.31 5920 6170 5910 7740 4180 5960 6034.20 0.85 0 1555 6166 6062 5886 5782 5606 6115 5835 163 1780 500 4290 10 1 32556857 1957 -6.84 0.26 12 0.13 -879.00 22826.00 8830 20231211 -31.94 5710 20241115 5.25 8430 -28.71 20240223 5710 5.25 20241115 8830 -31.94 20231211 5710 5.25 20241115 1.01 N 034810 500 162 억 278019 N N 0 N 00 N
4 20241118 140412 57 100.00 KOSDAQ 금융 N N N N N 6100 140 2 2.35 110221610 18206 61.08 5920 6170 5910 7740 4180 5960 6054.14 0.85 0 77 6166 6062 5886 5782 5606 6115 5835 163 1780 500 4290 10 1 32556857 1986 -6.94 0.27 12 0.06 -879.00 22826.00 8830 20231211 -30.92 5710 20241115 6.83 8430 -27.64 20240223 5710 6.83 20241115 8830 -30.92 20231211 5710 6.83 20241115 1.01 N 034810 500 162 억 278019 N N 0 N 00 N
5 20241118 130409 57 100.00 KOSDAQ 금융 N N N N N 6100 140 2 2.35 97372550 16099 54.01 5920 6170 5910 7740 4180 5960 6048.36 0.85 0 1912 6166 6062 5886 5782 5606 6115 5835 163 1780 500 4290 10 1 32556857 1986 -6.94 0.27 12 0.05 -879.00 22826.00 8830 20231211 -30.92 5710 20241115 6.83 8430 -27.64 20240223 5710 6.83 20241115 8830 -30.92 20231211 5710 6.83 20241115 1.01 N 034810 500 162 억 278019 N N 0 N 00 N
6 20241118 120412 57 100.00 KOSDAQ 금융 N N N N N 6130 170 2 2.85 94356800 15606 52.36 5920 6170 5910 7740 4180 5960 6046.19 0.85 0 2147 6166 6062 5886 5782 5606 6115 5835 163 1780 500 4290 10 1 32556857 1996 -6.97 0.27 12 0.05 -879.00 22826.00 8830 20231211 -30.58 5710 20241115 7.36 8430 -27.28 20240223 5710 7.36 20241115 8830 -30.58 20231211 5710 7.36 20241115 1.01 N 034810 500 162 억 278019 N N 0 N 00 N
7 20241118 110411 57 100.00 KOSDAQ 금융 N N N N N 6100 140 2 2.35 66963580 11129 37.34 5920 6110 5910 7740 4180 5960 6017.03 0.85 0 1344 6166 6062 5886 5782 5606 6115 5835 163 1780 500 4290 10 1 32556857 1986 -6.94 0.27 12 0.03 -879.00 22826.00 8830 20231211 -30.92 5710 20241115 6.83 8430 -27.64 20240223 5710 6.83 20241115 8830 -30.92 20231211 5710 6.83 20241115 1.01 N 034810 500 162 억 278019 N N 0 N 00 N
8 20241118 100409 57 100.00 KOSDAQ 금융 N N N N N 6080 120 2 2.01 44271470 7405 24.84 5920 6110 5910 7740 4180 5960 5978.59 0.85 0 1046 6166 6062 5886 5782 5606 6115 5835 163 1780 500 4290 10 1 32556857 1979 -6.92 0.27 12 0.02 -879.00 22826.00 8830 20231211 -31.14 5710 20241115 6.48 8430 -27.88 20240223 5710 6.48 20241115 8830 -31.14 20231211 5710 6.48 20241115 1.01 N 034810 500 162 억 278019 N N 0 N 00 N
9 20241118 090406 57 100.00 KOSDAQ 금융 N N N N N 5960 0 3 0.00 1353350 228 0.76 5920 5960 5910 7740 4180 5960 5935.75 0.85 0 -16 6166 6062 5886 5782 5606 6115 5835 163 1780 500 4290 10 1 32556857 1940 -6.78 0.26 12 0.00 -879.00 22826.00 8830 20231211 -32.50 5710 20241115 4.38 8430 -29.30 20240223 5710 4.38 20241115 8830 -32.50 20231211 5710 4.38 20241115 1.01 N 034810 500 162 억 278019 N N 0 N 00 N
10 20241115 160419 57 100.00 KOSDAQ 신저가 금융 N N N N N 5960 90 2 1.53 164455570 28008 89.71 5800 5990 5710 7630 4110 5870 5871.29 0.84 0 3446 6223 6046 5953 5776 5683 6000 5730 163 1760 500 4220 10 1 32556857 1940 -6.78 0.26 12 0.09 -879.00 22826.00 8830 20231211 -32.50 5710 20241115 4.38 8430 -29.30 20240223 5710 4.38 20241115 8830 -32.50 20231211 5710 4.38 20241115 1.05 N 034810 500 162 억 274583 N N 0 N 00 N
11 20241115 150429 57 100.00 KOSDAQ 신저가 금융 N N N N N 5980 110 2 1.87 157682080 26873 86.08 5800 5980 5710 7630 4110 5870 5867.68 0.84 0 3664 6223 6046 5953 5776 5683 6000 5730 163 1760 500 4220 10 1 32556857 1947 -6.80 0.26 12 0.08 -879.00 22826.00 8830 20231211 -32.28 5710 20241115 4.73 8430 -29.06 20240223 5710 4.73 20241115 8830 -32.28 20231211 5710 4.73 20241115 1.05 N 034810 500 162 억 274583 N N 0 N 00 N
12 20241115 140425 57 100.00 KOSDAQ 신저가 금융 N N N N N 5930 60 2 1.02 132210800 22594 72.37 5800 5950 5710 7630 4110 5870 5851.59 0.84 0 561 6223 6046 5953 5776 5683 6000 5730 163 1760 500 4220 10 1 32556857 1931 -6.75 0.26 12 0.07 -879.00 22826.00 8830 20231211 -32.84 5710 20241115 3.85 8430 -29.66 20240223 5710 3.85 20241115 8830 -32.84 20231211 5710 3.85 20241115 1.05 N 034810 500 162 억 274583 N N 0 N 00 N