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
293580/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
20241118,161021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,911,1,2,0.11,91599926,100930,55.22,910,927,895,1183,637,910,907.56,0.19,0,-4212,941,925,905,889,869,933,897,479,273,500,650,1,1,94929950,865,45.55,0.91,12,0.11,20.00,999.00,1534,20231120,-40.61,880,20240607,3.52,1318,-30.88,20240723,880,3.52,20240607,1534,-40.61,20231120,880,3.52,20240607,3.58,N,293580,500,478 억,,180645,N,N,0,N,00,N
20241118,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-5,5,-0.55,70368218,77513,42.41,910,927,895,1183,637,910,907.82,0.19,0,-2427,941,925,905,889,869,933,897,479,273,500,650,1,1,94929950,859,45.25,0.91,12,0.08,20.00,999.00,1534,20231120,-41.00,880,20240607,2.84,1318,-31.34,20240723,880,2.84,20240607,1534,-41.00,20231120,880,2.84,20240607,3.58,N,293580,500,478 억,,180645,N,N,0,N,00,N
20241118,141036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,914,4,2,0.44,52826017,58155,31.82,910,927,895,1183,637,910,908.37,0.19,0,-8493,941,925,905,889,869,933,897,479,273,500,650,1,1,94929950,868,45.70,0.91,12,0.06,20.00,999.00,1534,20231120,-40.42,880,20240607,3.86,1318,-30.65,20240723,880,3.86,20240607,1534,-40.42,20231120,880,3.86,20240607,3.58,N,293580,500,478 억,,180645,N,N,0,N,00,N
20241118,131029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,913,3,2,0.33,52642700,57954,31.71,910,927,895,1183,637,910,908.35,0.19,0,-8479,941,925,905,889,869,933,897,479,273,500,650,1,1,94929950,867,45.65,0.91,12,0.06,20.00,999.00,1534,20231120,-40.48,880,20240607,3.75,1318,-30.73,20240723,880,3.75,20240607,1534,-40.48,20231120,880,3.75,20240607,3.58,N,293580,500,478 억,,180645,N,N,0,N,00,N
20241118,121033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,916,6,2,0.66,40855017,44988,24.62,910,927,895,1183,637,910,908.13,0.19,0,-4706,941,925,905,889,869,933,897,479,273,500,650,1,1,94929950,870,45.80,0.92,12,0.05,20.00,999.00,1534,20231120,-40.29,880,20240607,4.09,1318,-30.50,20240723,880,4.09,20240607,1534,-40.29,20231120,880,4.09,20240607,3.58,N,293580,500,478 억,,180645,N,N,0,N,00,N
20241118,111034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,914,4,2,0.44,39535519,43544,23.83,910,927,895,1183,637,910,907.94,0.19,0,-3613,941,925,905,889,869,933,897,479,273,500,650,1,1,94929950,868,45.70,0.91,12,0.05,20.00,999.00,1534,20231120,-40.42,880,20240607,3.86,1318,-30.65,20240723,880,3.86,20240607,1534,-40.42,20231120,880,3.86,20240607,3.58,N,293580,500,478 억,,180645,N,N,0,N,00,N
20241118,101022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,898,-12,5,-1.32,35247079,38851,21.26,910,927,895,1183,637,910,907.24,0.19,0,-3541,941,925,905,889,869,933,897,479,273,500,650,1,1,94929950,852,44.90,0.90,12,0.04,20.00,999.00,1534,20231120,-41.46,880,20240607,2.05,1318,-31.87,20240723,880,2.05,20240607,1534,-41.46,20231120,880,2.05,20240607,3.58,N,293580,500,478 억,,180645,N,N,0,N,00,N
20241118,091021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,-6,5,-0.66,2104823,2348,1.28,910,910,895,1183,637,910,896.43,0.19,0,681,941,925,905,889,869,933,897,479,273,500,650,1,1,94929950,858,45.20,0.90,12,0.00,20.00,999.00,1534,20231120,-41.07,880,20240607,2.73,1318,-31.41,20240723,880,2.73,20240607,1534,-41.07,20231120,880,2.73,20240607,3.58,N,293580,500,478 억,,180645,N,N,0,N,00,N
20241115,161058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,910,25,2,2.82,146946848,162636,74.99,885,921,885,1150,620,885,903.53,0.15,0,39214,926,905,895,874,864,900,869,479,265,500,630,1,1,94929950,864,45.50,0.91,12,0.17,20.00,999.00,1534,20231120,-40.68,880,20240607,3.41,1318,-30.96,20240723,880,3.41,20240607,1534,-40.68,20231120,880,3.41,20240607,3.61,N,293580,500,478 억,,140499,N,N,0,N,00,N
20241115,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,895,10,2,1.13,132341823,146407,67.51,885,921,885,1150,620,885,903.93,0.15,0,31606,926,905,895,874,864,900,869,479,265,500,630,1,1,94929950,850,44.75,0.90,12,0.15,20.00,999.00,1534,20231120,-41.66,880,20240607,1.70,1318,-32.09,20240723,880,1.70,20240607,1534,-41.66,20231120,880,1.70,20240607,3.61,N,293580,500,478 억,,140499,N,N,0,N,00,N
20241115,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,915,30,2,3.39,112024748,123904,57.13,885,921,885,1150,620,885,904.13,0.15,0,30708,926,905,895,874,864,900,869,479,265,500,630,1,1,94929950,869,45.75,0.92,12,0.13,20.00,999.00,1534,20231120,-40.35,880,20240607,3.98,1318,-30.58,20240723,880,3.98,20240607,1534,-40.35,20231120,880,3.98,20240607,3.61,N,293580,500,478 억,,140499,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 161021 57 100.00 KOSDAQ 금융 N N N N N 911 1 2 0.11 91599926 100930 55.22 910 927 895 1183 637 910 907.56 0.19 0 -4212 941 925 905 889 869 933 897 479 273 500 650 1 1 94929950 865 45.55 0.91 12 0.11 20.00 999.00 1534 20231120 -40.61 880 20240607 3.52 1318 -30.88 20240723 880 3.52 20240607 1534 -40.61 20231120 880 3.52 20240607 3.58 N 293580 500 478 억 180645 N N 0 N 00 N
3 20241118 151035 57 100.00 KOSDAQ 금융 N N N N N 905 -5 5 -0.55 70368218 77513 42.41 910 927 895 1183 637 910 907.82 0.19 0 -2427 941 925 905 889 869 933 897 479 273 500 650 1 1 94929950 859 45.25 0.91 12 0.08 20.00 999.00 1534 20231120 -41.00 880 20240607 2.84 1318 -31.34 20240723 880 2.84 20240607 1534 -41.00 20231120 880 2.84 20240607 3.58 N 293580 500 478 억 180645 N N 0 N 00 N
4 20241118 141036 57 100.00 KOSDAQ 금융 N N N N N 914 4 2 0.44 52826017 58155 31.82 910 927 895 1183 637 910 908.37 0.19 0 -8493 941 925 905 889 869 933 897 479 273 500 650 1 1 94929950 868 45.70 0.91 12 0.06 20.00 999.00 1534 20231120 -40.42 880 20240607 3.86 1318 -30.65 20240723 880 3.86 20240607 1534 -40.42 20231120 880 3.86 20240607 3.58 N 293580 500 478 억 180645 N N 0 N 00 N
5 20241118 131029 57 100.00 KOSDAQ 금융 N N N N N 913 3 2 0.33 52642700 57954 31.71 910 927 895 1183 637 910 908.35 0.19 0 -8479 941 925 905 889 869 933 897 479 273 500 650 1 1 94929950 867 45.65 0.91 12 0.06 20.00 999.00 1534 20231120 -40.48 880 20240607 3.75 1318 -30.73 20240723 880 3.75 20240607 1534 -40.48 20231120 880 3.75 20240607 3.58 N 293580 500 478 억 180645 N N 0 N 00 N
6 20241118 121033 57 100.00 KOSDAQ 금융 N N N N N 916 6 2 0.66 40855017 44988 24.62 910 927 895 1183 637 910 908.13 0.19 0 -4706 941 925 905 889 869 933 897 479 273 500 650 1 1 94929950 870 45.80 0.92 12 0.05 20.00 999.00 1534 20231120 -40.29 880 20240607 4.09 1318 -30.50 20240723 880 4.09 20240607 1534 -40.29 20231120 880 4.09 20240607 3.58 N 293580 500 478 억 180645 N N 0 N 00 N
7 20241118 111034 57 100.00 KOSDAQ 금융 N N N N N 914 4 2 0.44 39535519 43544 23.83 910 927 895 1183 637 910 907.94 0.19 0 -3613 941 925 905 889 869 933 897 479 273 500 650 1 1 94929950 868 45.70 0.91 12 0.05 20.00 999.00 1534 20231120 -40.42 880 20240607 3.86 1318 -30.65 20240723 880 3.86 20240607 1534 -40.42 20231120 880 3.86 20240607 3.58 N 293580 500 478 억 180645 N N 0 N 00 N
8 20241118 101022 57 100.00 KOSDAQ 금융 N N N N N 898 -12 5 -1.32 35247079 38851 21.26 910 927 895 1183 637 910 907.24 0.19 0 -3541 941 925 905 889 869 933 897 479 273 500 650 1 1 94929950 852 44.90 0.90 12 0.04 20.00 999.00 1534 20231120 -41.46 880 20240607 2.05 1318 -31.87 20240723 880 2.05 20240607 1534 -41.46 20231120 880 2.05 20240607 3.58 N 293580 500 478 억 180645 N N 0 N 00 N
9 20241118 091021 57 100.00 KOSDAQ 금융 N N N N N 904 -6 5 -0.66 2104823 2348 1.28 910 910 895 1183 637 910 896.43 0.19 0 681 941 925 905 889 869 933 897 479 273 500 650 1 1 94929950 858 45.20 0.90 12 0.00 20.00 999.00 1534 20231120 -41.07 880 20240607 2.73 1318 -31.41 20240723 880 2.73 20240607 1534 -41.07 20231120 880 2.73 20240607 3.58 N 293580 500 478 억 180645 N N 0 N 00 N
10 20241115 161058 57 100.00 KOSDAQ 금융 N N N N N 910 25 2 2.82 146946848 162636 74.99 885 921 885 1150 620 885 903.53 0.15 0 39214 926 905 895 874 864 900 869 479 265 500 630 1 1 94929950 864 45.50 0.91 12 0.17 20.00 999.00 1534 20231120 -40.68 880 20240607 3.41 1318 -30.96 20240723 880 3.41 20240607 1534 -40.68 20231120 880 3.41 20240607 3.61 N 293580 500 478 억 140499 N N 0 N 00 N
11 20241115 151134 57 100.00 KOSDAQ 금융 N N N N N 895 10 2 1.13 132341823 146407 67.51 885 921 885 1150 620 885 903.93 0.15 0 31606 926 905 895 874 864 900 869 479 265 500 630 1 1 94929950 850 44.75 0.90 12 0.15 20.00 999.00 1534 20231120 -41.66 880 20240607 1.70 1318 -32.09 20240723 880 1.70 20240607 1534 -41.66 20231120 880 1.70 20240607 3.61 N 293580 500 478 억 140499 N N 0 N 00 N
12 20241115 141119 57 100.00 KOSDAQ 금융 N N N N N 915 30 2 3.39 112024748 123904 57.13 885 921 885 1150 620 885 904.13 0.15 0 30708 926 905 895 874 864 900 869 479 265 500 630 1 1 94929950 869 45.75 0.92 12 0.13 20.00 999.00 1534 20231120 -40.35 880 20240607 3.98 1318 -30.58 20240723 880 3.98 20240607 1534 -40.35 20231120 880 3.98 20240607 3.61 N 293580 500 478 억 140499 N N 0 N 00 N