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
078020/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
20241118,160613,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4040,-5,5,-0.12,117861490,28903,125.01,4040,4150,4040,5250,2835,4045,4077.83,1.23,0,-827,4181,4112,4041,3972,3901,4077,3937,2774,1205,5000,2990,5,1,55481190,2241,10.25,0.30,12,0.05,394.00,13490.00,5840,20240329,-30.82,3765,20231114,7.30,5840,-30.82,20240329,3800,6.32,20240118,5840,-30.82,20240329,3800,6.32,20231226,0.21,N,078020,5000,2774 억,,683097,N,N,0,N,00,N
20241118,150618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4055,10,2,0.25,110402565,27057,117.03,4040,4150,4040,5250,2835,4045,4080.37,1.23,0,718,4181,4112,4041,3972,3901,4077,3937,2774,1205,5000,2990,5,1,55481190,2250,10.29,0.30,12,0.05,394.00,13490.00,5840,20240329,-30.57,3765,20231114,7.70,5840,-30.57,20240329,3800,6.71,20240118,5840,-30.57,20240329,3800,6.71,20231226,0.21,N,078020,5000,2774 억,,683097,N,N,0,N,00,N
20241118,140622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4075,30,2,0.74,88878000,21751,94.08,4040,4150,4040,5250,2835,4045,4086.16,1.23,0,285,4181,4112,4041,3972,3901,4077,3937,2774,1205,5000,2990,5,1,55481190,2261,10.34,0.30,12,0.04,394.00,13490.00,5840,20240329,-30.22,3765,20231114,8.23,5840,-30.22,20240329,3800,7.24,20240118,5840,-30.22,20240329,3800,7.24,20231226,0.21,N,078020,5000,2774 억,,683097,N,N,0,N,00,N
20241118,130618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4075,30,2,0.74,75409210,18466,79.87,4040,4150,4040,5250,2835,4045,4083.68,1.23,0,3446,4181,4112,4041,3972,3901,4077,3937,2774,1205,5000,2990,5,1,55481190,2261,10.34,0.30,12,0.03,394.00,13490.00,5840,20240329,-30.22,3765,20231114,8.23,5840,-30.22,20240329,3800,7.24,20240118,5840,-30.22,20240329,3800,7.24,20231226,0.21,N,078020,5000,2774 억,,683097,N,N,0,N,00,N
20241118,120621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4125,80,2,1.98,25125840,6128,26.51,4040,4150,4040,5250,2835,4045,4100.17,1.23,0,-861,4181,4112,4041,3972,3901,4077,3937,2774,1205,5000,2990,5,1,55481190,2289,10.47,0.31,12,0.01,394.00,13490.00,5840,20240329,-29.37,3765,20231114,9.56,5840,-29.37,20240329,3800,8.55,20240118,5840,-29.37,20240329,3800,8.55,20231226,0.21,N,078020,5000,2774 억,,683097,N,N,0,N,00,N
20241118,110619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4125,80,2,1.98,14689960,3598,15.56,4040,4150,4040,5250,2835,4045,4082.81,1.23,0,-450,4181,4112,4041,3972,3901,4077,3937,2774,1205,5000,2990,5,1,55481190,2289,10.47,0.31,12,0.01,394.00,13490.00,5840,20240329,-29.37,3765,20231114,9.56,5840,-29.37,20240329,3800,8.55,20240118,5840,-29.37,20240329,3800,8.55,20231226,0.21,N,078020,5000,2774 억,,683097,N,N,0,N,00,N
20241118,100614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,55,2,1.36,9554545,2351,10.17,4040,4150,4040,5250,2835,4045,4064.03,1.23,0,-96,4181,4112,4041,3972,3901,4077,3937,2774,1205,5000,2990,5,1,55481190,2275,10.41,0.30,12,0.00,394.00,13490.00,5840,20240329,-29.79,3765,20231114,8.90,5840,-29.79,20240329,3800,7.89,20240118,5840,-29.79,20240329,3800,7.89,20231226,0.21,N,078020,5000,2774 억,,683097,N,N,0,N,00,N
20241118,090613,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4045,0,3,0.00,5003020,1238,5.35,4040,4050,4040,5250,2835,4045,4041.21,1.23,0,-100,4181,4112,4041,3972,3901,4077,3937,2774,1205,5000,2990,5,1,55481190,2244,10.27,0.30,12,0.00,394.00,13490.00,5840,20240329,-30.74,3765,20231114,7.44,5840,-30.74,20240329,3800,6.45,20240118,5840,-30.74,20240329,3800,6.45,20231226,0.21,N,078020,5000,2774 억,,683097,N,N,0,N,00,N
20241115,160632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4045,-50,5,-1.22,92764445,23120,125.07,4110,4110,3970,5320,2870,4095,4012.30,1.24,0,-4643,4168,4131,4113,4076,4058,4122,4067,2774,1225,5000,3030,5,1,55481190,2244,10.27,0.30,12,0.04,394.00,13490.00,5840,20240329,-30.74,3765,20231114,7.44,5840,-30.74,20240329,3800,6.45,20240118,5840,-30.74,20240329,3800,6.45,20231226,0.21,N,078020,5000,2774 억,,687529,N,N,0,N,00,N
20241115,150649,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4065,-30,5,-0.73,89343755,22274,120.50,4110,4110,3970,5320,2870,4095,4011.12,1.24,0,-3799,4168,4131,4113,4076,4058,4122,4067,2774,1225,5000,3030,5,1,55481190,2255,10.32,0.30,12,0.04,394.00,13490.00,5840,20240329,-30.39,3765,20231114,7.97,5840,-30.39,20240329,3800,6.97,20240118,5840,-30.39,20240329,3800,6.97,20231226,0.21,N,078020,5000,2774 억,,687529,N,N,0,N,00,N
20241115,140642,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4040,-55,5,-1.34,72847045,18192,98.41,4110,4110,3970,5320,2870,4095,4004.35,1.24,0,-3258,4168,4131,4113,4076,4058,4122,4067,2774,1225,5000,3030,5,1,55481190,2241,10.25,0.30,12,0.03,394.00,13490.00,5840,20240329,-30.82,3765,20231114,7.30,5840,-30.82,20240329,3800,6.32,20240118,5840,-30.82,20240329,3800,6.32,20231226,0.21,N,078020,5000,2774 억,,687529,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 160613 57 100.00 KOSDAQ 금융 N N N N N 4040 -5 5 -0.12 117861490 28903 125.01 4040 4150 4040 5250 2835 4045 4077.83 1.23 0 -827 4181 4112 4041 3972 3901 4077 3937 2774 1205 5000 2990 5 1 55481190 2241 10.25 0.30 12 0.05 394.00 13490.00 5840 20240329 -30.82 3765 20231114 7.30 5840 -30.82 20240329 3800 6.32 20240118 5840 -30.82 20240329 3800 6.32 20231226 0.21 N 078020 5000 2774 억 683097 N N 0 N 00 N
3 20241118 150618 57 100.00 KOSDAQ 금융 N N N N N 4055 10 2 0.25 110402565 27057 117.03 4040 4150 4040 5250 2835 4045 4080.37 1.23 0 718 4181 4112 4041 3972 3901 4077 3937 2774 1205 5000 2990 5 1 55481190 2250 10.29 0.30 12 0.05 394.00 13490.00 5840 20240329 -30.57 3765 20231114 7.70 5840 -30.57 20240329 3800 6.71 20240118 5840 -30.57 20240329 3800 6.71 20231226 0.21 N 078020 5000 2774 억 683097 N N 0 N 00 N
4 20241118 140622 57 100.00 KOSDAQ 금융 N N N N N 4075 30 2 0.74 88878000 21751 94.08 4040 4150 4040 5250 2835 4045 4086.16 1.23 0 285 4181 4112 4041 3972 3901 4077 3937 2774 1205 5000 2990 5 1 55481190 2261 10.34 0.30 12 0.04 394.00 13490.00 5840 20240329 -30.22 3765 20231114 8.23 5840 -30.22 20240329 3800 7.24 20240118 5840 -30.22 20240329 3800 7.24 20231226 0.21 N 078020 5000 2774 억 683097 N N 0 N 00 N
5 20241118 130618 57 100.00 KOSDAQ 금융 N N N N N 4075 30 2 0.74 75409210 18466 79.87 4040 4150 4040 5250 2835 4045 4083.68 1.23 0 3446 4181 4112 4041 3972 3901 4077 3937 2774 1205 5000 2990 5 1 55481190 2261 10.34 0.30 12 0.03 394.00 13490.00 5840 20240329 -30.22 3765 20231114 8.23 5840 -30.22 20240329 3800 7.24 20240118 5840 -30.22 20240329 3800 7.24 20231226 0.21 N 078020 5000 2774 억 683097 N N 0 N 00 N
6 20241118 120621 57 100.00 KOSDAQ 금융 N N N N N 4125 80 2 1.98 25125840 6128 26.51 4040 4150 4040 5250 2835 4045 4100.17 1.23 0 -861 4181 4112 4041 3972 3901 4077 3937 2774 1205 5000 2990 5 1 55481190 2289 10.47 0.31 12 0.01 394.00 13490.00 5840 20240329 -29.37 3765 20231114 9.56 5840 -29.37 20240329 3800 8.55 20240118 5840 -29.37 20240329 3800 8.55 20231226 0.21 N 078020 5000 2774 억 683097 N N 0 N 00 N
7 20241118 110619 57 100.00 KOSDAQ 금융 N N N N N 4125 80 2 1.98 14689960 3598 15.56 4040 4150 4040 5250 2835 4045 4082.81 1.23 0 -450 4181 4112 4041 3972 3901 4077 3937 2774 1205 5000 2990 5 1 55481190 2289 10.47 0.31 12 0.01 394.00 13490.00 5840 20240329 -29.37 3765 20231114 9.56 5840 -29.37 20240329 3800 8.55 20240118 5840 -29.37 20240329 3800 8.55 20231226 0.21 N 078020 5000 2774 억 683097 N N 0 N 00 N
8 20241118 100614 57 100.00 KOSDAQ 금융 N N N N N 4100 55 2 1.36 9554545 2351 10.17 4040 4150 4040 5250 2835 4045 4064.03 1.23 0 -96 4181 4112 4041 3972 3901 4077 3937 2774 1205 5000 2990 5 1 55481190 2275 10.41 0.30 12 0.00 394.00 13490.00 5840 20240329 -29.79 3765 20231114 8.90 5840 -29.79 20240329 3800 7.89 20240118 5840 -29.79 20240329 3800 7.89 20231226 0.21 N 078020 5000 2774 억 683097 N N 0 N 00 N
9 20241118 090613 57 100.00 KOSDAQ 금융 N N N N N 4045 0 3 0.00 5003020 1238 5.35 4040 4050 4040 5250 2835 4045 4041.21 1.23 0 -100 4181 4112 4041 3972 3901 4077 3937 2774 1205 5000 2990 5 1 55481190 2244 10.27 0.30 12 0.00 394.00 13490.00 5840 20240329 -30.74 3765 20231114 7.44 5840 -30.74 20240329 3800 6.45 20240118 5840 -30.74 20240329 3800 6.45 20231226 0.21 N 078020 5000 2774 억 683097 N N 0 N 00 N
10 20241115 160632 57 100.00 KOSDAQ 금융 N N N N N 4045 -50 5 -1.22 92764445 23120 125.07 4110 4110 3970 5320 2870 4095 4012.30 1.24 0 -4643 4168 4131 4113 4076 4058 4122 4067 2774 1225 5000 3030 5 1 55481190 2244 10.27 0.30 12 0.04 394.00 13490.00 5840 20240329 -30.74 3765 20231114 7.44 5840 -30.74 20240329 3800 6.45 20240118 5840 -30.74 20240329 3800 6.45 20231226 0.21 N 078020 5000 2774 억 687529 N N 0 N 00 N
11 20241115 150649 57 100.00 KOSDAQ 금융 N N N N N 4065 -30 5 -0.73 89343755 22274 120.50 4110 4110 3970 5320 2870 4095 4011.12 1.24 0 -3799 4168 4131 4113 4076 4058 4122 4067 2774 1225 5000 3030 5 1 55481190 2255 10.32 0.30 12 0.04 394.00 13490.00 5840 20240329 -30.39 3765 20231114 7.97 5840 -30.39 20240329 3800 6.97 20240118 5840 -30.39 20240329 3800 6.97 20231226 0.21 N 078020 5000 2774 억 687529 N N 0 N 00 N
12 20241115 140642 57 100.00 KOSDAQ 금융 N N N N N 4040 -55 5 -1.34 72847045 18192 98.41 4110 4110 3970 5320 2870 4095 4004.35 1.24 0 -3258 4168 4131 4113 4076 4058 4122 4067 2774 1225 5000 3030 5 1 55481190 2241 10.25 0.30 12 0.03 394.00 13490.00 5840 20240329 -30.82 3765 20231114 7.30 5840 -30.82 20240329 3800 6.32 20240118 5840 -30.82 20240329 3800 6.32 20231226 0.21 N 078020 5000 2774 억 687529 N N 0 N 00 N