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
190650/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
20241118,160838,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,-70,5,-1.32,37765470,7158,97.57,5390,5390,5230,6890,3710,5300,5275.98,1.16,0,94,5473,5386,5293,5206,5113,5430,5250,319,1590,5000,3600,10,1,6388000,334,5.75,0.36,03,0.11,909.00,14561.00,7060,20240701,-25.92,5020,20241114,4.18,7060,-25.92,20240701,5020,4.18,20241114,7060,-25.92,20240701,5020,4.18,20241114,0.79,N,190650,5000,319 억,,73893,N,N,0,N,00,N
20241118,150849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5330,30,2,0.57,16546160,3106,42.34,5390,5390,5300,6890,3710,5300,5327.16,1.16,0,104,5473,5386,5293,5206,5113,5430,5250,319,1590,5000,3600,10,1,6388000,340,5.86,0.37,03,0.05,909.00,14561.00,7060,20240701,-24.50,5020,20241114,6.18,7060,-24.50,20240701,5020,6.18,20241114,7060,-24.50,20240701,5020,6.18,20241114,0.79,N,190650,5000,319 억,,73893,N,N,0,N,00,N
20241118,140851,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,0,3,0.00,11533620,2164,29.50,5390,5390,5300,6890,3710,5300,5329.77,1.16,0,13,5473,5386,5293,5206,5113,5430,5250,319,1590,5000,3600,10,1,6388000,339,5.83,0.36,03,0.03,909.00,14561.00,7060,20240701,-24.93,5020,20241114,5.58,7060,-24.93,20240701,5020,5.58,20241114,7060,-24.93,20240701,5020,5.58,20241114,0.79,N,190650,5000,319 억,,73893,N,N,0,N,00,N
20241118,130847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5330,30,2,0.57,8771730,1643,22.40,5390,5390,5300,6890,3710,5300,5338.85,1.16,0,-2,5473,5386,5293,5206,5113,5430,5250,319,1590,5000,3600,10,1,6388000,340,5.86,0.37,03,0.03,909.00,14561.00,7060,20240701,-24.50,5020,20241114,6.18,7060,-24.50,20240701,5020,6.18,20241114,7060,-24.50,20240701,5020,6.18,20241114,0.79,N,190650,5000,319 억,,73893,N,N,0,N,00,N
20241118,120850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5370,70,2,1.32,8206780,1537,20.95,5390,5390,5300,6890,3710,5300,5339.48,1.16,0,-2,5473,5386,5293,5206,5113,5430,5250,319,1590,5000,3600,10,1,6388000,343,5.91,0.37,03,0.02,909.00,14561.00,7060,20240701,-23.94,5020,20241114,6.97,7060,-23.94,20240701,5020,6.97,20241114,7060,-23.94,20240701,5020,6.97,20241114,0.79,N,190650,5000,319 억,,73893,N,N,0,N,00,N
20241118,110849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,0,3,0.00,7580910,1419,19.34,5390,5390,5300,6890,3710,5300,5342.43,1.16,0,-2,5473,5386,5293,5206,5113,5430,5250,319,1590,5000,3600,10,1,6388000,339,5.83,0.36,03,0.02,909.00,14561.00,7060,20240701,-24.93,5020,20241114,5.58,7060,-24.93,20240701,5020,5.58,20241114,7060,-24.93,20240701,5020,5.58,20241114,0.79,N,190650,5000,319 억,,73893,N,N,0,N,00,N
20241118,100839,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5340,40,2,0.75,2839950,528,7.20,5390,5390,5340,6890,3710,5300,5378.69,1.16,0,-2,5473,5386,5293,5206,5113,5430,5250,319,1590,5000,3600,10,1,6388000,341,5.87,0.37,03,0.01,909.00,14561.00,7060,20240701,-24.36,5020,20241114,6.37,7060,-24.36,20240701,5020,6.37,20241114,7060,-24.36,20240701,5020,6.37,20241114,0.79,N,190650,5000,319 억,,73893,N,N,0,N,00,N
20241118,090838,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,90,2,1.70,468930,87,1.19,5390,5390,5390,6890,3710,5300,5390.00,1.16,0,0,5473,5386,5293,5206,5113,5430,5250,319,1590,5000,3600,10,1,6388000,344,5.93,0.37,03,0.00,909.00,14561.00,7060,20240701,-23.65,5020,20241114,7.37,7060,-23.65,20240701,5020,7.37,20241114,7060,-23.65,20240701,5020,7.37,20241114,0.79,N,190650,5000,319 억,,73893,N,N,0,N,00,N
20241115,160909,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,80,2,1.53,38497840,7336,34.53,5220,5380,5200,6780,3660,5220,5247.80,1.16,0,-236,5566,5392,5206,5032,4846,5300,4940,319,1560,5000,3540,10,1,6388000,339,5.83,0.36,03,0.11,909.00,14561.00,7060,20240701,-24.93,5020,20241114,5.58,7060,-24.93,20240701,5020,5.58,20241114,7060,-24.93,20240701,5020,5.58,20241114,0.79,N,190650,5000,319 억,,73900,N,N,0,N,00,N
20241115,150934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5310,90,2,1.72,34297970,6552,30.84,5220,5360,5200,6780,3660,5220,5234.73,1.16,0,-219,5566,5392,5206,5032,4846,5300,4940,319,1560,5000,3540,10,1,6388000,339,5.84,0.36,03,0.10,909.00,14561.00,7060,20240701,-24.79,5020,20241114,5.78,7060,-24.79,20240701,5020,5.78,20241114,7060,-24.79,20240701,5020,5.78,20241114,0.79,N,190650,5000,319 억,,73900,N,N,0,N,00,N
20241115,140925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,20,2,0.38,26150280,5012,23.59,5220,5290,5200,6780,3660,5220,5217.53,1.16,0,-178,5566,5392,5206,5032,4846,5300,4940,319,1560,5000,3540,10,1,6388000,335,5.76,0.36,03,0.08,909.00,14561.00,7060,20240701,-25.78,5020,20241114,4.38,7060,-25.78,20240701,5020,4.38,20241114,7060,-25.78,20240701,5020,4.38,20241114,0.79,N,190650,5000,319 억,,73900,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 160838 57 100.00 KOSDAQ 금융 N N N N N 5230 -70 5 -1.32 37765470 7158 97.57 5390 5390 5230 6890 3710 5300 5275.98 1.16 0 94 5473 5386 5293 5206 5113 5430 5250 319 1590 5000 3600 10 1 6388000 334 5.75 0.36 03 0.11 909.00 14561.00 7060 20240701 -25.92 5020 20241114 4.18 7060 -25.92 20240701 5020 4.18 20241114 7060 -25.92 20240701 5020 4.18 20241114 0.79 N 190650 5000 319 억 73893 N N 0 N 00 N
3 20241118 150849 57 100.00 KOSDAQ 금융 N N N N N 5330 30 2 0.57 16546160 3106 42.34 5390 5390 5300 6890 3710 5300 5327.16 1.16 0 104 5473 5386 5293 5206 5113 5430 5250 319 1590 5000 3600 10 1 6388000 340 5.86 0.37 03 0.05 909.00 14561.00 7060 20240701 -24.50 5020 20241114 6.18 7060 -24.50 20240701 5020 6.18 20241114 7060 -24.50 20240701 5020 6.18 20241114 0.79 N 190650 5000 319 억 73893 N N 0 N 00 N
4 20241118 140851 57 100.00 KOSDAQ 금융 N N N N N 5300 0 3 0.00 11533620 2164 29.50 5390 5390 5300 6890 3710 5300 5329.77 1.16 0 13 5473 5386 5293 5206 5113 5430 5250 319 1590 5000 3600 10 1 6388000 339 5.83 0.36 03 0.03 909.00 14561.00 7060 20240701 -24.93 5020 20241114 5.58 7060 -24.93 20240701 5020 5.58 20241114 7060 -24.93 20240701 5020 5.58 20241114 0.79 N 190650 5000 319 억 73893 N N 0 N 00 N
5 20241118 130847 57 100.00 KOSDAQ 금융 N N N N N 5330 30 2 0.57 8771730 1643 22.40 5390 5390 5300 6890 3710 5300 5338.85 1.16 0 -2 5473 5386 5293 5206 5113 5430 5250 319 1590 5000 3600 10 1 6388000 340 5.86 0.37 03 0.03 909.00 14561.00 7060 20240701 -24.50 5020 20241114 6.18 7060 -24.50 20240701 5020 6.18 20241114 7060 -24.50 20240701 5020 6.18 20241114 0.79 N 190650 5000 319 억 73893 N N 0 N 00 N
6 20241118 120850 57 100.00 KOSDAQ 금융 N N N N N 5370 70 2 1.32 8206780 1537 20.95 5390 5390 5300 6890 3710 5300 5339.48 1.16 0 -2 5473 5386 5293 5206 5113 5430 5250 319 1590 5000 3600 10 1 6388000 343 5.91 0.37 03 0.02 909.00 14561.00 7060 20240701 -23.94 5020 20241114 6.97 7060 -23.94 20240701 5020 6.97 20241114 7060 -23.94 20240701 5020 6.97 20241114 0.79 N 190650 5000 319 억 73893 N N 0 N 00 N
7 20241118 110849 57 100.00 KOSDAQ 금융 N N N N N 5300 0 3 0.00 7580910 1419 19.34 5390 5390 5300 6890 3710 5300 5342.43 1.16 0 -2 5473 5386 5293 5206 5113 5430 5250 319 1590 5000 3600 10 1 6388000 339 5.83 0.36 03 0.02 909.00 14561.00 7060 20240701 -24.93 5020 20241114 5.58 7060 -24.93 20240701 5020 5.58 20241114 7060 -24.93 20240701 5020 5.58 20241114 0.79 N 190650 5000 319 억 73893 N N 0 N 00 N
8 20241118 100839 57 100.00 KOSDAQ 금융 N N N N N 5340 40 2 0.75 2839950 528 7.20 5390 5390 5340 6890 3710 5300 5378.69 1.16 0 -2 5473 5386 5293 5206 5113 5430 5250 319 1590 5000 3600 10 1 6388000 341 5.87 0.37 03 0.01 909.00 14561.00 7060 20240701 -24.36 5020 20241114 6.37 7060 -24.36 20240701 5020 6.37 20241114 7060 -24.36 20240701 5020 6.37 20241114 0.79 N 190650 5000 319 억 73893 N N 0 N 00 N
9 20241118 090838 57 100.00 KOSDAQ 금융 N N N N N 5390 90 2 1.70 468930 87 1.19 5390 5390 5390 6890 3710 5300 5390.00 1.16 0 0 5473 5386 5293 5206 5113 5430 5250 319 1590 5000 3600 10 1 6388000 344 5.93 0.37 03 0.00 909.00 14561.00 7060 20240701 -23.65 5020 20241114 7.37 7060 -23.65 20240701 5020 7.37 20241114 7060 -23.65 20240701 5020 7.37 20241114 0.79 N 190650 5000 319 억 73893 N N 0 N 00 N
10 20241115 160909 57 100.00 KOSDAQ 금융 N N N N N 5300 80 2 1.53 38497840 7336 34.53 5220 5380 5200 6780 3660 5220 5247.80 1.16 0 -236 5566 5392 5206 5032 4846 5300 4940 319 1560 5000 3540 10 1 6388000 339 5.83 0.36 03 0.11 909.00 14561.00 7060 20240701 -24.93 5020 20241114 5.58 7060 -24.93 20240701 5020 5.58 20241114 7060 -24.93 20240701 5020 5.58 20241114 0.79 N 190650 5000 319 억 73900 N N 0 N 00 N
11 20241115 150934 57 100.00 KOSDAQ 금융 N N N N N 5310 90 2 1.72 34297970 6552 30.84 5220 5360 5200 6780 3660 5220 5234.73 1.16 0 -219 5566 5392 5206 5032 4846 5300 4940 319 1560 5000 3540 10 1 6388000 339 5.84 0.36 03 0.10 909.00 14561.00 7060 20240701 -24.79 5020 20241114 5.78 7060 -24.79 20240701 5020 5.78 20241114 7060 -24.79 20240701 5020 5.78 20241114 0.79 N 190650 5000 319 억 73900 N N 0 N 00 N
12 20241115 140925 57 100.00 KOSDAQ 금융 N N N N N 5240 20 2 0.38 26150280 5012 23.59 5220 5290 5200 6780 3660 5220 5217.53 1.16 0 -178 5566 5392 5206 5032 4846 5300 4940 319 1560 5000 3540 10 1 6388000 335 5.76 0.36 03 0.08 909.00 14561.00 7060 20240701 -25.78 5020 20241114 4.38 7060 -25.78 20240701 5020 4.38 20241114 7060 -25.78 20240701 5020 4.38 20241114 0.79 N 190650 5000 319 억 73900 N N 0 N 00 N