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
078070/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
20241118,160614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9500,-10,5,-0.11,67657350,7168,58.26,9420,9680,9350,12360,6660,9510,9438.80,3.13,0,-972,9883,9696,9463,9276,9043,9580,9160,103,2850,500,7030,10,1,18150700,1724,12.70,0.69,12,0.04,748.00,13681.00,13640,20231122,-30.35,9210,20241113,3.15,13630,-30.30,20240118,9210,3.15,20241113,13640,-30.35,20231122,9210,3.15,20241113,0.60,N,078070,500,103 억,,567488,N,N,0,N,00,N
20241118,150619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9560,50,2,0.53,64596150,6846,55.64,9420,9680,9350,12360,6660,9510,9435.60,3.13,0,-841,9883,9696,9463,9276,9043,9580,9160,103,2850,500,7030,10,1,18150700,1735,12.78,0.70,12,0.04,748.00,13681.00,13640,20231122,-29.91,9210,20241113,3.80,13630,-29.86,20240118,9210,3.80,20241113,13640,-29.91,20231122,9210,3.80,20241113,0.60,N,078070,500,103 억,,567488,N,N,0,N,00,N
20241118,140622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9650,140,2,1.47,59980080,6360,51.69,9420,9680,9350,12360,6660,9510,9430.83,3.13,0,-819,9883,9696,9463,9276,9043,9580,9160,103,2850,500,7030,10,1,18150700,1752,12.90,0.71,12,0.04,748.00,13681.00,13640,20231122,-29.25,9210,20241113,4.78,13630,-29.20,20240118,9210,4.78,20241113,13640,-29.25,20231122,9210,4.78,20241113,0.60,N,078070,500,103 억,,567488,N,N,0,N,00,N
20241118,130619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9370,-140,5,-1.47,13479460,1433,11.65,9420,9500,9350,12360,6660,9510,9406.46,3.13,0,-192,9883,9696,9463,9276,9043,9580,9160,103,2850,500,7030,10,1,18150700,1701,12.53,0.68,12,0.01,748.00,13681.00,13640,20231122,-31.30,9210,20241113,1.74,13630,-31.25,20240118,9210,1.74,20241113,13640,-31.30,20231122,9210,1.74,20241113,0.60,N,078070,500,103 억,,567488,N,N,0,N,00,N
20241118,120621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9410,-100,5,-1.05,12354220,1313,10.67,9420,9500,9350,12360,6660,9510,9409.15,3.13,0,-101,9883,9696,9463,9276,9043,9580,9160,103,2850,500,7030,10,1,18150700,1708,12.58,0.69,12,0.01,748.00,13681.00,13640,20231122,-31.01,9210,20241113,2.17,13630,-30.96,20240118,9210,2.17,20241113,13640,-31.01,20231122,9210,2.17,20241113,0.60,N,078070,500,103 억,,567488,N,N,0,N,00,N
20241118,110620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9350,-160,5,-1.68,11317350,1203,9.78,9420,9500,9350,12360,6660,9510,9407.61,3.13,0,-101,9883,9696,9463,9276,9043,9580,9160,103,2850,500,7030,10,1,18150700,1697,12.50,0.68,12,0.01,748.00,13681.00,13640,20231122,-31.45,9210,20241113,1.52,13630,-31.40,20240118,9210,1.52,20241113,13640,-31.45,20231122,9210,1.52,20241113,0.60,N,078070,500,103 억,,567488,N,N,0,N,00,N
20241118,100615,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9410,-100,5,-1.05,4987380,530,4.31,9420,9500,9390,12360,6660,9510,9410.15,3.13,0,-36,9883,9696,9463,9276,9043,9580,9160,103,2850,500,7030,10,1,18150700,1708,12.58,0.69,12,0.00,748.00,13681.00,13640,20231122,-31.01,9210,20241113,2.17,13630,-30.96,20240118,9210,2.17,20241113,13640,-31.01,20231122,9210,2.17,20241113,0.60,N,078070,500,103 억,,567488,N,N,0,N,00,N
20241118,090613,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9420,-90,5,-0.95,537100,57,0.46,9420,9500,9420,12360,6660,9510,9422.81,3.13,0,1,9883,9696,9463,9276,9043,9580,9160,103,2850,500,7030,10,1,18150700,1710,12.59,0.69,12,0.00,748.00,13681.00,13640,20231122,-30.94,9210,20241113,2.28,13630,-30.89,20240118,9210,2.28,20241113,13640,-30.94,20231122,9210,2.28,20241113,0.60,N,078070,500,103 억,,567488,N,N,0,N,00,N
20241115,160632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9510,-90,5,-0.94,115967180,12298,459.22,9540,9650,9230,12480,6720,9600,9429.76,3.13,0,472,9760,9680,9540,9460,9320,9720,9500,103,2880,500,7100,10,1,18150700,1726,12.71,0.70,12,0.07,748.00,13681.00,13640,20231122,-30.28,9210,20241113,3.26,13630,-30.23,20240118,9210,3.26,20241113,13640,-30.28,20231122,9210,3.26,20241113,0.61,N,078070,500,103 억,,567471,N,N,0,N,00,N
20241115,150650,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9510,-90,5,-0.94,85156170,9037,337.45,9540,9650,9230,12480,6720,9600,9423.06,3.13,0,442,9760,9680,9540,9460,9320,9720,9500,103,2880,500,7100,10,1,18150700,1726,12.71,0.70,12,0.05,748.00,13681.00,13640,20231122,-30.28,9210,20241113,3.26,13630,-30.23,20240118,9210,3.26,20241113,13640,-30.28,20231122,9210,3.26,20241113,0.61,N,078070,500,103 억,,567471,N,N,0,N,00,N
20241115,140643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9460,-140,5,-1.46,68408950,7271,271.51,9540,9650,9230,12480,6720,9600,9408.47,3.13,0,579,9760,9680,9540,9460,9320,9720,9500,103,2880,500,7100,10,1,18150700,1717,12.65,0.69,12,0.04,748.00,13681.00,13640,20231122,-30.65,9210,20241113,2.71,13630,-30.59,20240118,9210,2.71,20241113,13640,-30.65,20231122,9210,2.71,20241113,0.61,N,078070,500,103 억,,567471,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 160614 57 100.00 KOSDAQ 금융 N N N N N 9500 -10 5 -0.11 67657350 7168 58.26 9420 9680 9350 12360 6660 9510 9438.80 3.13 0 -972 9883 9696 9463 9276 9043 9580 9160 103 2850 500 7030 10 1 18150700 1724 12.70 0.69 12 0.04 748.00 13681.00 13640 20231122 -30.35 9210 20241113 3.15 13630 -30.30 20240118 9210 3.15 20241113 13640 -30.35 20231122 9210 3.15 20241113 0.60 N 078070 500 103 억 567488 N N 0 N 00 N
3 20241118 150619 57 100.00 KOSDAQ 금융 N N N N N 9560 50 2 0.53 64596150 6846 55.64 9420 9680 9350 12360 6660 9510 9435.60 3.13 0 -841 9883 9696 9463 9276 9043 9580 9160 103 2850 500 7030 10 1 18150700 1735 12.78 0.70 12 0.04 748.00 13681.00 13640 20231122 -29.91 9210 20241113 3.80 13630 -29.86 20240118 9210 3.80 20241113 13640 -29.91 20231122 9210 3.80 20241113 0.60 N 078070 500 103 억 567488 N N 0 N 00 N
4 20241118 140622 57 100.00 KOSDAQ 금융 N N N N N 9650 140 2 1.47 59980080 6360 51.69 9420 9680 9350 12360 6660 9510 9430.83 3.13 0 -819 9883 9696 9463 9276 9043 9580 9160 103 2850 500 7030 10 1 18150700 1752 12.90 0.71 12 0.04 748.00 13681.00 13640 20231122 -29.25 9210 20241113 4.78 13630 -29.20 20240118 9210 4.78 20241113 13640 -29.25 20231122 9210 4.78 20241113 0.60 N 078070 500 103 억 567488 N N 0 N 00 N
5 20241118 130619 57 100.00 KOSDAQ 금융 N N N N N 9370 -140 5 -1.47 13479460 1433 11.65 9420 9500 9350 12360 6660 9510 9406.46 3.13 0 -192 9883 9696 9463 9276 9043 9580 9160 103 2850 500 7030 10 1 18150700 1701 12.53 0.68 12 0.01 748.00 13681.00 13640 20231122 -31.30 9210 20241113 1.74 13630 -31.25 20240118 9210 1.74 20241113 13640 -31.30 20231122 9210 1.74 20241113 0.60 N 078070 500 103 억 567488 N N 0 N 00 N
6 20241118 120621 57 100.00 KOSDAQ 금융 N N N N N 9410 -100 5 -1.05 12354220 1313 10.67 9420 9500 9350 12360 6660 9510 9409.15 3.13 0 -101 9883 9696 9463 9276 9043 9580 9160 103 2850 500 7030 10 1 18150700 1708 12.58 0.69 12 0.01 748.00 13681.00 13640 20231122 -31.01 9210 20241113 2.17 13630 -30.96 20240118 9210 2.17 20241113 13640 -31.01 20231122 9210 2.17 20241113 0.60 N 078070 500 103 억 567488 N N 0 N 00 N
7 20241118 110620 57 100.00 KOSDAQ 금융 N N N N N 9350 -160 5 -1.68 11317350 1203 9.78 9420 9500 9350 12360 6660 9510 9407.61 3.13 0 -101 9883 9696 9463 9276 9043 9580 9160 103 2850 500 7030 10 1 18150700 1697 12.50 0.68 12 0.01 748.00 13681.00 13640 20231122 -31.45 9210 20241113 1.52 13630 -31.40 20240118 9210 1.52 20241113 13640 -31.45 20231122 9210 1.52 20241113 0.60 N 078070 500 103 억 567488 N N 0 N 00 N
8 20241118 100615 57 100.00 KOSDAQ 금융 N N N N N 9410 -100 5 -1.05 4987380 530 4.31 9420 9500 9390 12360 6660 9510 9410.15 3.13 0 -36 9883 9696 9463 9276 9043 9580 9160 103 2850 500 7030 10 1 18150700 1708 12.58 0.69 12 0.00 748.00 13681.00 13640 20231122 -31.01 9210 20241113 2.17 13630 -30.96 20240118 9210 2.17 20241113 13640 -31.01 20231122 9210 2.17 20241113 0.60 N 078070 500 103 억 567488 N N 0 N 00 N
9 20241118 090613 57 100.00 KOSDAQ 금융 N N N N N 9420 -90 5 -0.95 537100 57 0.46 9420 9500 9420 12360 6660 9510 9422.81 3.13 0 1 9883 9696 9463 9276 9043 9580 9160 103 2850 500 7030 10 1 18150700 1710 12.59 0.69 12 0.00 748.00 13681.00 13640 20231122 -30.94 9210 20241113 2.28 13630 -30.89 20240118 9210 2.28 20241113 13640 -30.94 20231122 9210 2.28 20241113 0.60 N 078070 500 103 억 567488 N N 0 N 00 N
10 20241115 160632 57 100.00 KOSDAQ 금융 N N N N N 9510 -90 5 -0.94 115967180 12298 459.22 9540 9650 9230 12480 6720 9600 9429.76 3.13 0 472 9760 9680 9540 9460 9320 9720 9500 103 2880 500 7100 10 1 18150700 1726 12.71 0.70 12 0.07 748.00 13681.00 13640 20231122 -30.28 9210 20241113 3.26 13630 -30.23 20240118 9210 3.26 20241113 13640 -30.28 20231122 9210 3.26 20241113 0.61 N 078070 500 103 억 567471 N N 0 N 00 N
11 20241115 150650 57 100.00 KOSDAQ 금융 N N N N N 9510 -90 5 -0.94 85156170 9037 337.45 9540 9650 9230 12480 6720 9600 9423.06 3.13 0 442 9760 9680 9540 9460 9320 9720 9500 103 2880 500 7100 10 1 18150700 1726 12.71 0.70 12 0.05 748.00 13681.00 13640 20231122 -30.28 9210 20241113 3.26 13630 -30.23 20240118 9210 3.26 20241113 13640 -30.28 20231122 9210 3.26 20241113 0.61 N 078070 500 103 억 567471 N N 0 N 00 N
12 20241115 140643 57 100.00 KOSDAQ 금융 N N N N N 9460 -140 5 -1.46 68408950 7271 271.51 9540 9650 9230 12480 6720 9600 9408.47 3.13 0 579 9760 9680 9540 9460 9320 9720 9500 103 2880 500 7100 10 1 18150700 1717 12.65 0.69 12 0.04 748.00 13681.00 13640 20231122 -30.65 9210 20241113 2.71 13630 -30.59 20240118 9210 2.71 20241113 13640 -30.65 20231122 9210 2.71 20241113 0.61 N 078070 500 103 억 567471 N N 0 N 00 N