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
307930/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
20241118,161034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5060,150,2,3.05,2629445250,508737,822.57,4940,5390,4900,6380,3440,4910,5168.59,0.00,0,65870,5053,4981,4868,4796,4683,5017,4832,98,1470,500,3140,10,1,15610000,790,-13.83,1.10,12,3.26,-366.00,4615.00,10380,20240111,-51.25,4000,20240806,26.50,10380,-51.25,20240111,4000,26.50,20240806,10380,-51.25,20240111,4000,26.50,20240806,3.35,N,307930,500,97 억,,0,N,N,0,N,00,N
20241118,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5060,150,2,3.05,2596523760,502230,812.05,4940,5390,4900,6380,3440,4910,5169.99,0.00,0,63389,5053,4981,4868,4796,4683,5017,4832,98,1470,500,3140,10,1,15610000,790,-13.83,1.10,12,3.22,-366.00,4615.00,10380,20240111,-51.25,4000,20240806,26.50,10380,-51.25,20240111,4000,26.50,20240806,10380,-51.25,20240111,4000,26.50,20240806,3.35,N,307930,500,97 억,,0,N,N,0,N,00,N
20241118,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5020,110,2,2.24,2399849145,463010,748.64,4940,5390,4900,6380,3440,4910,5183.15,0.00,0,45233,5053,4981,4868,4796,4683,5017,4832,98,1470,500,3140,10,1,15610000,784,-13.72,1.09,12,2.97,-366.00,4615.00,10380,20240111,-51.64,4000,20240806,25.50,10380,-51.64,20240111,4000,25.50,20240806,10380,-51.64,20240111,4000,25.50,20240806,3.35,N,307930,500,97 억,,0,N,N,0,N,00,N
20241118,131042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5030,120,2,2.44,2342501985,451637,730.25,4940,5390,4900,6380,3440,4910,5186.69,0.00,0,46419,5053,4981,4868,4796,4683,5017,4832,98,1470,500,3140,10,1,15610000,785,-13.74,1.09,12,2.89,-366.00,4615.00,10380,20240111,-51.54,4000,20240806,25.75,10380,-51.54,20240111,4000,25.75,20240806,10380,-51.54,20240111,4000,25.75,20240806,3.35,N,307930,500,97 억,,0,N,N,0,N,00,N
20241118,121047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5120,210,2,4.28,2255650555,434448,702.46,4940,5390,4900,6380,3440,4910,5191.99,0.00,0,48823,5053,4981,4868,4796,4683,5017,4832,98,1470,500,3140,10,1,15610000,799,-13.99,1.11,12,2.78,-366.00,4615.00,10380,20240111,-50.67,4000,20240806,28.00,10380,-50.67,20240111,4000,28.00,20240806,10380,-50.67,20240111,4000,28.00,20240806,3.35,N,307930,500,97 억,,0,N,N,0,N,00,N
20241118,111047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,240,2,4.89,2056804135,395326,639.20,4940,5390,4900,6380,3440,4910,5202.81,0.00,0,44361,5053,4981,4868,4796,4683,5017,4832,98,1470,500,3140,10,1,15610000,804,-14.07,1.12,12,2.53,-366.00,4615.00,10380,20240111,-50.39,4000,20240806,28.75,10380,-50.39,20240111,4000,28.75,20240806,10380,-50.39,20240111,4000,28.75,20240806,3.35,N,307930,500,97 억,,0,N,N,0,N,00,N
20241118,101036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5220,310,2,6.31,987981015,189747,306.80,4940,5310,4900,6380,3440,4910,5206.83,0.00,0,38204,5053,4981,4868,4796,4683,5017,4832,98,1470,500,3140,10,1,15610000,815,-14.26,1.13,12,1.22,-366.00,4615.00,10380,20240111,-49.71,4000,20240806,30.50,10380,-49.71,20240111,4000,30.50,20240806,10380,-49.71,20240111,4000,30.50,20240806,3.35,N,307930,500,97 억,,0,N,N,0,N,00,N
20241118,091035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5100,190,2,3.87,105018075,20954,33.88,4940,5120,4900,6380,3440,4910,5011.84,0.00,0,10374,5053,4981,4868,4796,4683,5017,4832,98,1470,500,3140,10,1,15610000,796,-13.93,1.11,12,0.13,-366.00,4615.00,10380,20240111,-50.87,4000,20240806,27.50,10380,-50.87,20240111,4000,27.50,20240806,10380,-50.87,20240111,4000,27.50,20240806,3.35,N,307930,500,97 억,,0,N,N,0,N,00,N
20241115,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4910,-30,5,-0.61,294708525,60877,94.31,4890,4940,4755,6420,3460,4940,4841.03,0.00,0,-2649,5106,5022,4926,4842,4746,5065,4885,98,1480,500,3160,5,1,15610000,766,-13.42,1.06,12,0.39,-366.00,4615.00,10380,20240111,-52.70,4000,20240806,22.75,10380,-52.70,20240111,4000,22.75,20240806,10380,-52.70,20240111,4000,22.75,20240806,3.39,N,307930,500,97 억,,0,N,N,0,N,00,N
20241115,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4910,-30,5,-0.61,285479100,58993,91.39,4890,4940,4755,6420,3460,4940,4839.20,0.00,0,-2956,5106,5022,4926,4842,4746,5065,4885,98,1480,500,3160,5,1,15610000,766,-13.42,1.06,12,0.38,-366.00,4615.00,10380,20240111,-52.70,4000,20240806,22.75,10380,-52.70,20240111,4000,22.75,20240806,10380,-52.70,20240111,4000,22.75,20240806,3.39,N,307930,500,97 억,,0,N,N,0,N,00,N
20241115,141134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4935,-5,5,-0.10,252352260,52237,80.93,4890,4935,4755,6420,3460,4940,4830.91,0.00,0,-3039,5106,5022,4926,4842,4746,5065,4885,98,1480,500,3160,5,1,15610000,770,-13.48,1.07,12,0.33,-366.00,4615.00,10380,20240111,-52.46,4000,20240806,23.38,10380,-52.46,20240111,4000,23.38,20240806,10380,-52.46,20240111,4000,23.38,20240806,3.39,N,307930,500,97 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 161034 57 100.00 KOSDAQ 금융 N N N N N 5060 150 2 3.05 2629445250 508737 822.57 4940 5390 4900 6380 3440 4910 5168.59 0.00 0 65870 5053 4981 4868 4796 4683 5017 4832 98 1470 500 3140 10 1 15610000 790 -13.83 1.10 12 3.26 -366.00 4615.00 10380 20240111 -51.25 4000 20240806 26.50 10380 -51.25 20240111 4000 26.50 20240806 10380 -51.25 20240111 4000 26.50 20240806 3.35 N 307930 500 97 억 0 N N 0 N 00 N
3 20241118 151048 57 100.00 KOSDAQ 금융 N N N N N 5060 150 2 3.05 2596523760 502230 812.05 4940 5390 4900 6380 3440 4910 5169.99 0.00 0 63389 5053 4981 4868 4796 4683 5017 4832 98 1470 500 3140 10 1 15610000 790 -13.83 1.10 12 3.22 -366.00 4615.00 10380 20240111 -51.25 4000 20240806 26.50 10380 -51.25 20240111 4000 26.50 20240806 10380 -51.25 20240111 4000 26.50 20240806 3.35 N 307930 500 97 억 0 N N 0 N 00 N
4 20241118 141050 57 100.00 KOSDAQ 금융 N N N N N 5020 110 2 2.24 2399849145 463010 748.64 4940 5390 4900 6380 3440 4910 5183.15 0.00 0 45233 5053 4981 4868 4796 4683 5017 4832 98 1470 500 3140 10 1 15610000 784 -13.72 1.09 12 2.97 -366.00 4615.00 10380 20240111 -51.64 4000 20240806 25.50 10380 -51.64 20240111 4000 25.50 20240806 10380 -51.64 20240111 4000 25.50 20240806 3.35 N 307930 500 97 억 0 N N 0 N 00 N
5 20241118 131042 57 100.00 KOSDAQ 금융 N N N N N 5030 120 2 2.44 2342501985 451637 730.25 4940 5390 4900 6380 3440 4910 5186.69 0.00 0 46419 5053 4981 4868 4796 4683 5017 4832 98 1470 500 3140 10 1 15610000 785 -13.74 1.09 12 2.89 -366.00 4615.00 10380 20240111 -51.54 4000 20240806 25.75 10380 -51.54 20240111 4000 25.75 20240806 10380 -51.54 20240111 4000 25.75 20240806 3.35 N 307930 500 97 억 0 N N 0 N 00 N
6 20241118 121047 57 100.00 KOSDAQ 금융 N N N N N 5120 210 2 4.28 2255650555 434448 702.46 4940 5390 4900 6380 3440 4910 5191.99 0.00 0 48823 5053 4981 4868 4796 4683 5017 4832 98 1470 500 3140 10 1 15610000 799 -13.99 1.11 12 2.78 -366.00 4615.00 10380 20240111 -50.67 4000 20240806 28.00 10380 -50.67 20240111 4000 28.00 20240806 10380 -50.67 20240111 4000 28.00 20240806 3.35 N 307930 500 97 억 0 N N 0 N 00 N
7 20241118 111047 57 100.00 KOSDAQ 금융 N N N N N 5150 240 2 4.89 2056804135 395326 639.20 4940 5390 4900 6380 3440 4910 5202.81 0.00 0 44361 5053 4981 4868 4796 4683 5017 4832 98 1470 500 3140 10 1 15610000 804 -14.07 1.12 12 2.53 -366.00 4615.00 10380 20240111 -50.39 4000 20240806 28.75 10380 -50.39 20240111 4000 28.75 20240806 10380 -50.39 20240111 4000 28.75 20240806 3.35 N 307930 500 97 억 0 N N 0 N 00 N
8 20241118 101036 57 100.00 KOSDAQ 금융 N N N N N 5220 310 2 6.31 987981015 189747 306.80 4940 5310 4900 6380 3440 4910 5206.83 0.00 0 38204 5053 4981 4868 4796 4683 5017 4832 98 1470 500 3140 10 1 15610000 815 -14.26 1.13 12 1.22 -366.00 4615.00 10380 20240111 -49.71 4000 20240806 30.50 10380 -49.71 20240111 4000 30.50 20240806 10380 -49.71 20240111 4000 30.50 20240806 3.35 N 307930 500 97 억 0 N N 0 N 00 N
9 20241118 091035 57 100.00 KOSDAQ 금융 N N N N N 5100 190 2 3.87 105018075 20954 33.88 4940 5120 4900 6380 3440 4910 5011.84 0.00 0 10374 5053 4981 4868 4796 4683 5017 4832 98 1470 500 3140 10 1 15610000 796 -13.93 1.11 12 0.13 -366.00 4615.00 10380 20240111 -50.87 4000 20240806 27.50 10380 -50.87 20240111 4000 27.50 20240806 10380 -50.87 20240111 4000 27.50 20240806 3.35 N 307930 500 97 억 0 N N 0 N 00 N
10 20241115 161113 57 100.00 KOSDAQ 금융 N N N N N 4910 -30 5 -0.61 294708525 60877 94.31 4890 4940 4755 6420 3460 4940 4841.03 0.00 0 -2649 5106 5022 4926 4842 4746 5065 4885 98 1480 500 3160 5 1 15610000 766 -13.42 1.06 12 0.39 -366.00 4615.00 10380 20240111 -52.70 4000 20240806 22.75 10380 -52.70 20240111 4000 22.75 20240806 10380 -52.70 20240111 4000 22.75 20240806 3.39 N 307930 500 97 억 0 N N 0 N 00 N
11 20241115 151148 57 100.00 KOSDAQ 금융 N N N N N 4910 -30 5 -0.61 285479100 58993 91.39 4890 4940 4755 6420 3460 4940 4839.20 0.00 0 -2956 5106 5022 4926 4842 4746 5065 4885 98 1480 500 3160 5 1 15610000 766 -13.42 1.06 12 0.38 -366.00 4615.00 10380 20240111 -52.70 4000 20240806 22.75 10380 -52.70 20240111 4000 22.75 20240806 10380 -52.70 20240111 4000 22.75 20240806 3.39 N 307930 500 97 억 0 N N 0 N 00 N
12 20241115 141134 57 100.00 KOSDAQ 금융 N N N N N 4935 -5 5 -0.10 252352260 52237 80.93 4890 4935 4755 6420 3460 4940 4830.91 0.00 0 -3039 5106 5022 4926 4842 4746 5065 4885 98 1480 500 3160 5 1 15610000 770 -13.48 1.07 12 0.33 -366.00 4615.00 10380 20240111 -52.46 4000 20240806 23.38 10380 -52.46 20240111 4000 23.38 20240806 10380 -52.46 20240111 4000 23.38 20240806 3.39 N 307930 500 97 억 0 N N 0 N 00 N