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
053580/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
20241118,160516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7010,-20,5,-0.28,50798440,7264,47.82,6960,7040,6910,9130,4930,7030,6993.17,4.16,0,1576,7283,7156,6913,6786,6543,7220,6850,69,2100,500,5060,10,1,13636248,956,17.06,0.88,12,0.05,411.00,7946.00,10700,20240318,-34.49,6660,20241114,5.26,10700,-34.49,20240318,6660,5.26,20241114,10700,-34.49,20240318,6660,5.26,20241114,0.65,N,053580,500,68 억,,566863,N,N,0,N,00,N
20241118,150520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,-50,5,-0.71,44759540,6401,42.14,6960,7040,6910,9130,4930,7030,6992.59,4.16,0,1584,7283,7156,6913,6786,6543,7220,6850,69,2100,500,5060,10,1,13636248,952,16.98,0.88,12,0.05,411.00,7946.00,10700,20240318,-34.77,6660,20241114,4.80,10700,-34.77,20240318,6660,4.80,20241114,10700,-34.77,20240318,6660,4.80,20241114,0.65,N,053580,500,68 억,,566863,N,N,0,N,00,N
20241118,140521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,-50,5,-0.71,41276970,5901,38.85,6960,7040,6910,9130,4930,7030,6994.91,4.16,0,1625,7283,7156,6913,6786,6543,7220,6850,69,2100,500,5060,10,1,13636248,952,16.98,0.88,12,0.04,411.00,7946.00,10700,20240318,-34.77,6660,20241114,4.80,10700,-34.77,20240318,6660,4.80,20241114,10700,-34.77,20240318,6660,4.80,20241114,0.65,N,053580,500,68 억,,566863,N,N,0,N,00,N
20241118,130519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7020,-10,5,-0.14,23606870,3367,22.17,6960,7040,6910,9130,4930,7030,7011.25,4.16,0,42,7283,7156,6913,6786,6543,7220,6850,69,2100,500,5060,10,1,13636248,957,17.08,0.88,12,0.02,411.00,7946.00,10700,20240318,-34.39,6660,20241114,5.41,10700,-34.39,20240318,6660,5.41,20241114,10700,-34.39,20240318,6660,5.41,20241114,0.65,N,053580,500,68 억,,566863,N,N,0,N,00,N
20241118,120522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7000,-30,5,-0.43,13723030,1956,12.88,6960,7040,6910,9130,4930,7030,7015.86,4.16,0,62,7283,7156,6913,6786,6543,7220,6850,69,2100,500,5060,10,1,13636248,955,17.03,0.88,12,0.01,411.00,7946.00,10700,20240318,-34.58,6660,20241114,5.11,10700,-34.58,20240318,6660,5.11,20241114,10700,-34.58,20240318,6660,5.11,20241114,0.65,N,053580,500,68 억,,566863,N,N,0,N,00,N
20241118,110519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7020,-10,5,-0.14,12620890,1799,11.84,6960,7030,6910,9130,4930,7030,7015.50,4.16,0,34,7283,7156,6913,6786,6543,7220,6850,69,2100,500,5060,10,1,13636248,957,17.08,0.88,12,0.01,411.00,7946.00,10700,20240318,-34.39,6660,20241114,5.41,10700,-34.39,20240318,6660,5.41,20241114,10700,-34.39,20240318,6660,5.41,20241114,0.65,N,053580,500,68 억,,566863,N,N,0,N,00,N
20241118,100517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7030,0,3,0.00,3751810,536,3.53,6960,7030,6910,9130,4930,7030,6999.65,4.16,0,35,7283,7156,6913,6786,6543,7220,6850,69,2100,500,5060,10,1,13636248,959,17.10,0.88,12,0.00,411.00,7946.00,10700,20240318,-34.30,6660,20241114,5.56,10700,-34.30,20240318,6660,5.56,20241114,10700,-34.30,20240318,6660,5.56,20241114,0.65,N,053580,500,68 억,,566863,N,N,0,N,00,N
20241118,090514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,-50,5,-0.71,48760,7,0.05,6960,6980,6960,9130,4930,7030,6965.71,4.16,0,2,7283,7156,6913,6786,6543,7220,6850,69,2100,500,5060,10,1,13636248,952,16.98,0.88,12,0.00,411.00,7946.00,10700,20240318,-34.77,6660,20241114,4.80,10700,-34.77,20240318,6660,4.80,20241114,10700,-34.77,20240318,6660,4.80,20241114,0.65,N,053580,500,68 억,,566863,N,N,0,N,00,N
20241115,160530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7030,190,2,2.78,103334420,15189,139.54,6780,7040,6670,8890,4790,6840,6802.61,4.17,0,-1087,6960,6900,6780,6720,6600,6930,6750,69,2050,500,4920,10,1,13636248,959,17.10,0.88,12,0.11,411.00,7946.00,10700,20240318,-34.30,6660,20241114,5.56,10700,-34.30,20240318,6660,5.56,20241114,10700,-34.30,20240318,6660,5.56,20241114,0.65,N,053580,500,68 억,,568115,N,N,0,N,00,N
20241115,150543,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7030,190,2,2.78,99603930,14658,134.66,6780,7040,6670,8890,4790,6840,6795.19,4.17,0,-1008,6960,6900,6780,6720,6600,6930,6750,69,2050,500,4920,10,1,13636248,959,17.10,0.88,12,0.11,411.00,7946.00,10700,20240318,-34.30,6660,20241114,5.56,10700,-34.30,20240318,6660,5.56,20241114,10700,-34.30,20240318,6660,5.56,20241114,0.65,N,053580,500,68 억,,568115,N,N,0,N,00,N
20241115,140538,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6950,110,2,1.61,90666810,13379,122.91,6780,6950,6670,8890,4790,6840,6776.80,4.17,0,-750,6960,6900,6780,6720,6600,6930,6750,69,2050,500,4920,10,1,13636248,948,16.91,0.87,12,0.10,411.00,7946.00,10700,20240318,-35.05,6660,20241114,4.35,10700,-35.05,20240318,6660,4.35,20241114,10700,-35.05,20240318,6660,4.35,20241114,0.65,N,053580,500,68 억,,568115,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 160516 57 100.00 KOSDAQ 금융 N N N N N 7010 -20 5 -0.28 50798440 7264 47.82 6960 7040 6910 9130 4930 7030 6993.17 4.16 0 1576 7283 7156 6913 6786 6543 7220 6850 69 2100 500 5060 10 1 13636248 956 17.06 0.88 12 0.05 411.00 7946.00 10700 20240318 -34.49 6660 20241114 5.26 10700 -34.49 20240318 6660 5.26 20241114 10700 -34.49 20240318 6660 5.26 20241114 0.65 N 053580 500 68 억 566863 N N 0 N 00 N
3 20241118 150520 57 100.00 KOSDAQ 금융 N N N N N 6980 -50 5 -0.71 44759540 6401 42.14 6960 7040 6910 9130 4930 7030 6992.59 4.16 0 1584 7283 7156 6913 6786 6543 7220 6850 69 2100 500 5060 10 1 13636248 952 16.98 0.88 12 0.05 411.00 7946.00 10700 20240318 -34.77 6660 20241114 4.80 10700 -34.77 20240318 6660 4.80 20241114 10700 -34.77 20240318 6660 4.80 20241114 0.65 N 053580 500 68 억 566863 N N 0 N 00 N
4 20241118 140521 57 100.00 KOSDAQ 금융 N N N N N 6980 -50 5 -0.71 41276970 5901 38.85 6960 7040 6910 9130 4930 7030 6994.91 4.16 0 1625 7283 7156 6913 6786 6543 7220 6850 69 2100 500 5060 10 1 13636248 952 16.98 0.88 12 0.04 411.00 7946.00 10700 20240318 -34.77 6660 20241114 4.80 10700 -34.77 20240318 6660 4.80 20241114 10700 -34.77 20240318 6660 4.80 20241114 0.65 N 053580 500 68 억 566863 N N 0 N 00 N
5 20241118 130519 57 100.00 KOSDAQ 금융 N N N N N 7020 -10 5 -0.14 23606870 3367 22.17 6960 7040 6910 9130 4930 7030 7011.25 4.16 0 42 7283 7156 6913 6786 6543 7220 6850 69 2100 500 5060 10 1 13636248 957 17.08 0.88 12 0.02 411.00 7946.00 10700 20240318 -34.39 6660 20241114 5.41 10700 -34.39 20240318 6660 5.41 20241114 10700 -34.39 20240318 6660 5.41 20241114 0.65 N 053580 500 68 억 566863 N N 0 N 00 N
6 20241118 120522 57 100.00 KOSDAQ 금융 N N N N N 7000 -30 5 -0.43 13723030 1956 12.88 6960 7040 6910 9130 4930 7030 7015.86 4.16 0 62 7283 7156 6913 6786 6543 7220 6850 69 2100 500 5060 10 1 13636248 955 17.03 0.88 12 0.01 411.00 7946.00 10700 20240318 -34.58 6660 20241114 5.11 10700 -34.58 20240318 6660 5.11 20241114 10700 -34.58 20240318 6660 5.11 20241114 0.65 N 053580 500 68 억 566863 N N 0 N 00 N
7 20241118 110519 57 100.00 KOSDAQ 금융 N N N N N 7020 -10 5 -0.14 12620890 1799 11.84 6960 7030 6910 9130 4930 7030 7015.50 4.16 0 34 7283 7156 6913 6786 6543 7220 6850 69 2100 500 5060 10 1 13636248 957 17.08 0.88 12 0.01 411.00 7946.00 10700 20240318 -34.39 6660 20241114 5.41 10700 -34.39 20240318 6660 5.41 20241114 10700 -34.39 20240318 6660 5.41 20241114 0.65 N 053580 500 68 억 566863 N N 0 N 00 N
8 20241118 100517 57 100.00 KOSDAQ 금융 N N N N N 7030 0 3 0.00 3751810 536 3.53 6960 7030 6910 9130 4930 7030 6999.65 4.16 0 35 7283 7156 6913 6786 6543 7220 6850 69 2100 500 5060 10 1 13636248 959 17.10 0.88 12 0.00 411.00 7946.00 10700 20240318 -34.30 6660 20241114 5.56 10700 -34.30 20240318 6660 5.56 20241114 10700 -34.30 20240318 6660 5.56 20241114 0.65 N 053580 500 68 억 566863 N N 0 N 00 N
9 20241118 090514 57 100.00 KOSDAQ 금융 N N N N N 6980 -50 5 -0.71 48760 7 0.05 6960 6980 6960 9130 4930 7030 6965.71 4.16 0 2 7283 7156 6913 6786 6543 7220 6850 69 2100 500 5060 10 1 13636248 952 16.98 0.88 12 0.00 411.00 7946.00 10700 20240318 -34.77 6660 20241114 4.80 10700 -34.77 20240318 6660 4.80 20241114 10700 -34.77 20240318 6660 4.80 20241114 0.65 N 053580 500 68 억 566863 N N 0 N 00 N
10 20241115 160530 57 100.00 KOSDAQ 금융 N N N N N 7030 190 2 2.78 103334420 15189 139.54 6780 7040 6670 8890 4790 6840 6802.61 4.17 0 -1087 6960 6900 6780 6720 6600 6930 6750 69 2050 500 4920 10 1 13636248 959 17.10 0.88 12 0.11 411.00 7946.00 10700 20240318 -34.30 6660 20241114 5.56 10700 -34.30 20240318 6660 5.56 20241114 10700 -34.30 20240318 6660 5.56 20241114 0.65 N 053580 500 68 억 568115 N N 0 N 00 N
11 20241115 150543 57 100.00 KOSDAQ 금융 N N N N N 7030 190 2 2.78 99603930 14658 134.66 6780 7040 6670 8890 4790 6840 6795.19 4.17 0 -1008 6960 6900 6780 6720 6600 6930 6750 69 2050 500 4920 10 1 13636248 959 17.10 0.88 12 0.11 411.00 7946.00 10700 20240318 -34.30 6660 20241114 5.56 10700 -34.30 20240318 6660 5.56 20241114 10700 -34.30 20240318 6660 5.56 20241114 0.65 N 053580 500 68 억 568115 N N 0 N 00 N
12 20241115 140538 57 100.00 KOSDAQ 금융 N N N N N 6950 110 2 1.61 90666810 13379 122.91 6780 6950 6670 8890 4790 6840 6776.80 4.17 0 -750 6960 6900 6780 6720 6600 6930 6750 69 2050 500 4920 10 1 13636248 948 16.91 0.87 12 0.10 411.00 7946.00 10700 20240318 -35.05 6660 20241114 4.35 10700 -35.05 20240318 6660 4.35 20241114 10700 -35.05 20240318 6660 4.35 20241114 0.65 N 053580 500 68 억 568115 N N 0 N 00 N