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
289080/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
20241118,161015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1409,50,2,3.68,192493606,137108,58.11,1351,1419,1351,1766,952,1359,1403.95,0.00,0,39228,1415,1386,1352,1323,1289,1370,1307,266,407,500,950,1,1,53234000,750,17.40,1.00,03,0.26,81.00,1402.00,2835,20240613,-50.30,1318,20241115,6.90,2835,-50.30,20240613,1318,6.90,20241115,2835,-50.30,20240613,1318,6.90,20241115,4.10,N,289080,500,266 억,,0,N,N,0,N,00,N
20241118,151028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1404,45,2,3.31,188140119,134016,56.80,1351,1419,1351,1766,952,1359,1403.86,0.00,0,39560,1415,1386,1352,1323,1289,1370,1307,266,407,500,950,1,1,53234000,747,17.33,1.00,03,0.25,81.00,1402.00,2835,20240613,-50.48,1318,20241115,6.53,2835,-50.48,20240613,1318,6.53,20241115,2835,-50.48,20240613,1318,6.53,20241115,4.10,N,289080,500,266 억,,0,N,N,0,N,00,N
20241118,141030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1413,54,2,3.97,173221560,123401,52.30,1351,1419,1351,1766,952,1359,1403.73,0.00,0,39702,1415,1386,1352,1323,1289,1370,1307,266,407,500,950,1,1,53234000,752,17.44,1.01,03,0.23,81.00,1402.00,2835,20240613,-50.16,1318,20241115,7.21,2835,-50.16,20240613,1318,7.21,20241115,2835,-50.16,20240613,1318,7.21,20241115,4.10,N,289080,500,266 억,,0,N,N,0,N,00,N
20241118,131024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1413,54,2,3.97,154229446,109926,46.59,1351,1419,1351,1766,952,1359,1403.03,0.00,0,39137,1415,1386,1352,1323,1289,1370,1307,266,407,500,950,1,1,53234000,752,17.44,1.01,03,0.21,81.00,1402.00,2835,20240613,-50.16,1318,20241115,7.21,2835,-50.16,20240613,1318,7.21,20241115,2835,-50.16,20240613,1318,7.21,20241115,4.10,N,289080,500,266 억,,0,N,N,0,N,00,N
20241118,121027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,51,2,3.75,144954603,103369,43.81,1351,1419,1351,1766,952,1359,1402.30,0.00,0,38137,1415,1386,1352,1323,1289,1370,1307,266,407,500,950,1,1,53234000,751,17.41,1.01,03,0.19,81.00,1402.00,2835,20240613,-50.26,1318,20241115,6.98,2835,-50.26,20240613,1318,6.98,20241115,2835,-50.26,20240613,1318,6.98,20241115,4.10,N,289080,500,266 억,,0,N,N,0,N,00,N
20241118,111028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1406,47,2,3.46,125674043,89714,38.02,1351,1419,1351,1766,952,1359,1400.83,0.00,0,37947,1415,1386,1352,1323,1289,1370,1307,266,407,500,950,1,1,53234000,748,17.36,1.00,03,0.17,81.00,1402.00,2835,20240613,-50.41,1318,20241115,6.68,2835,-50.41,20240613,1318,6.68,20241115,2835,-50.41,20240613,1318,6.68,20241115,4.10,N,289080,500,266 억,,0,N,N,0,N,00,N
20241118,101017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1417,58,2,4.27,108869336,77743,32.95,1351,1419,1351,1766,952,1359,1400.37,0.00,0,35720,1415,1386,1352,1323,1289,1370,1307,266,407,500,950,1,1,53234000,754,17.49,1.01,03,0.15,81.00,1402.00,2835,20240613,-50.02,1318,20241115,7.51,2835,-50.02,20240613,1318,7.51,20241115,2835,-50.02,20240613,1318,7.51,20241115,4.10,N,289080,500,266 억,,0,N,N,0,N,00,N
20241118,091015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1377,18,2,1.32,22659395,16491,6.99,1351,1389,1351,1766,952,1359,1374.05,0.00,0,6224,1415,1386,1352,1323,1289,1370,1307,266,407,500,950,1,1,53234000,733,17.00,0.98,03,0.03,81.00,1402.00,2835,20240613,-51.43,1318,20241115,4.48,2835,-51.43,20240613,1318,4.48,20241115,2835,-51.43,20240613,1318,4.48,20241115,4.10,N,289080,500,266 억,,0,N,N,0,N,00,N
20241115,161052,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1359,-12,5,-0.88,299161609,221560,113.87,1371,1381,1318,1782,960,1371,1349.96,0.00,0,13226,1425,1398,1383,1356,1341,1390,1348,266,411,500,950,1,1,53234000,723,16.78,0.97,03,0.42,81.00,1402.00,2835,20240613,-52.06,1318,20241115,3.11,2835,-52.06,20240613,1318,3.11,20241115,2835,-52.06,20240613,1318,3.11,20241115,4.09,N,289080,500,266 억,,0,N,N,0,N,00,N
20241115,151127,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1373,2,2,0.15,279602066,207182,106.48,1371,1381,1318,1782,960,1371,1349.43,0.00,0,12048,1425,1398,1383,1356,1341,1390,1348,266,411,500,950,1,1,53234000,731,16.95,0.98,03,0.39,81.00,1402.00,2835,20240613,-51.57,1318,20241115,4.17,2835,-51.57,20240613,1318,4.17,20241115,2835,-51.57,20240613,1318,4.17,20241115,4.09,N,289080,500,266 억,,0,N,N,0,N,00,N
20241115,141113,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1378,7,2,0.51,256705704,190564,97.94,1371,1378,1318,1782,960,1371,1346.95,0.00,0,7651,1425,1398,1383,1356,1341,1390,1348,266,411,500,950,1,1,53234000,734,17.01,0.98,03,0.36,81.00,1402.00,2835,20240613,-51.39,1318,20241115,4.55,2835,-51.39,20240613,1318,4.55,20241115,2835,-51.39,20240613,1318,4.55,20241115,4.09,N,289080,500,266 억,,0,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 161015 57 100.00 KOSDAQ 금융 N N N N N 1409 50 2 3.68 192493606 137108 58.11 1351 1419 1351 1766 952 1359 1403.95 0.00 0 39228 1415 1386 1352 1323 1289 1370 1307 266 407 500 950 1 1 53234000 750 17.40 1.00 03 0.26 81.00 1402.00 2835 20240613 -50.30 1318 20241115 6.90 2835 -50.30 20240613 1318 6.90 20241115 2835 -50.30 20240613 1318 6.90 20241115 4.10 N 289080 500 266 억 0 N N 0 N 00 N
3 20241118 151028 57 100.00 KOSDAQ 금융 N N N N N 1404 45 2 3.31 188140119 134016 56.80 1351 1419 1351 1766 952 1359 1403.86 0.00 0 39560 1415 1386 1352 1323 1289 1370 1307 266 407 500 950 1 1 53234000 747 17.33 1.00 03 0.25 81.00 1402.00 2835 20240613 -50.48 1318 20241115 6.53 2835 -50.48 20240613 1318 6.53 20241115 2835 -50.48 20240613 1318 6.53 20241115 4.10 N 289080 500 266 억 0 N N 0 N 00 N
4 20241118 141030 57 100.00 KOSDAQ 금융 N N N N N 1413 54 2 3.97 173221560 123401 52.30 1351 1419 1351 1766 952 1359 1403.73 0.00 0 39702 1415 1386 1352 1323 1289 1370 1307 266 407 500 950 1 1 53234000 752 17.44 1.01 03 0.23 81.00 1402.00 2835 20240613 -50.16 1318 20241115 7.21 2835 -50.16 20240613 1318 7.21 20241115 2835 -50.16 20240613 1318 7.21 20241115 4.10 N 289080 500 266 억 0 N N 0 N 00 N
5 20241118 131024 57 100.00 KOSDAQ 금융 N N N N N 1413 54 2 3.97 154229446 109926 46.59 1351 1419 1351 1766 952 1359 1403.03 0.00 0 39137 1415 1386 1352 1323 1289 1370 1307 266 407 500 950 1 1 53234000 752 17.44 1.01 03 0.21 81.00 1402.00 2835 20240613 -50.16 1318 20241115 7.21 2835 -50.16 20240613 1318 7.21 20241115 2835 -50.16 20240613 1318 7.21 20241115 4.10 N 289080 500 266 억 0 N N 0 N 00 N
6 20241118 121027 57 100.00 KOSDAQ 금융 N N N N N 1410 51 2 3.75 144954603 103369 43.81 1351 1419 1351 1766 952 1359 1402.30 0.00 0 38137 1415 1386 1352 1323 1289 1370 1307 266 407 500 950 1 1 53234000 751 17.41 1.01 03 0.19 81.00 1402.00 2835 20240613 -50.26 1318 20241115 6.98 2835 -50.26 20240613 1318 6.98 20241115 2835 -50.26 20240613 1318 6.98 20241115 4.10 N 289080 500 266 억 0 N N 0 N 00 N
7 20241118 111028 57 100.00 KOSDAQ 금융 N N N N N 1406 47 2 3.46 125674043 89714 38.02 1351 1419 1351 1766 952 1359 1400.83 0.00 0 37947 1415 1386 1352 1323 1289 1370 1307 266 407 500 950 1 1 53234000 748 17.36 1.00 03 0.17 81.00 1402.00 2835 20240613 -50.41 1318 20241115 6.68 2835 -50.41 20240613 1318 6.68 20241115 2835 -50.41 20240613 1318 6.68 20241115 4.10 N 289080 500 266 억 0 N N 0 N 00 N
8 20241118 101017 57 100.00 KOSDAQ 금융 N N N N N 1417 58 2 4.27 108869336 77743 32.95 1351 1419 1351 1766 952 1359 1400.37 0.00 0 35720 1415 1386 1352 1323 1289 1370 1307 266 407 500 950 1 1 53234000 754 17.49 1.01 03 0.15 81.00 1402.00 2835 20240613 -50.02 1318 20241115 7.51 2835 -50.02 20240613 1318 7.51 20241115 2835 -50.02 20240613 1318 7.51 20241115 4.10 N 289080 500 266 억 0 N N 0 N 00 N
9 20241118 091015 57 100.00 KOSDAQ 금융 N N N N N 1377 18 2 1.32 22659395 16491 6.99 1351 1389 1351 1766 952 1359 1374.05 0.00 0 6224 1415 1386 1352 1323 1289 1370 1307 266 407 500 950 1 1 53234000 733 17.00 0.98 03 0.03 81.00 1402.00 2835 20240613 -51.43 1318 20241115 4.48 2835 -51.43 20240613 1318 4.48 20241115 2835 -51.43 20240613 1318 4.48 20241115 4.10 N 289080 500 266 억 0 N N 0 N 00 N
10 20241115 161052 57 100.00 KOSDAQ 신저가 금융 N N N N N 1359 -12 5 -0.88 299161609 221560 113.87 1371 1381 1318 1782 960 1371 1349.96 0.00 0 13226 1425 1398 1383 1356 1341 1390 1348 266 411 500 950 1 1 53234000 723 16.78 0.97 03 0.42 81.00 1402.00 2835 20240613 -52.06 1318 20241115 3.11 2835 -52.06 20240613 1318 3.11 20241115 2835 -52.06 20240613 1318 3.11 20241115 4.09 N 289080 500 266 억 0 N N 0 N 00 N
11 20241115 151127 57 100.00 KOSDAQ 신저가 금융 N N N N N 1373 2 2 0.15 279602066 207182 106.48 1371 1381 1318 1782 960 1371 1349.43 0.00 0 12048 1425 1398 1383 1356 1341 1390 1348 266 411 500 950 1 1 53234000 731 16.95 0.98 03 0.39 81.00 1402.00 2835 20240613 -51.57 1318 20241115 4.17 2835 -51.57 20240613 1318 4.17 20241115 2835 -51.57 20240613 1318 4.17 20241115 4.09 N 289080 500 266 억 0 N N 0 N 00 N
12 20241115 141113 57 100.00 KOSDAQ 신저가 금융 N N N N N 1378 7 2 0.51 256705704 190564 97.94 1371 1378 1318 1782 960 1371 1346.95 0.00 0 7651 1425 1398 1383 1356 1341 1390 1348 266 411 500 950 1 1 53234000 734 17.01 0.98 03 0.36 81.00 1402.00 2835 20240613 -51.39 1318 20241115 4.55 2835 -51.39 20240613 1318 4.55 20241115 2835 -51.39 20240613 1318 4.55 20241115 4.09 N 289080 500 266 억 0 N N 0 N 00 N