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
309960/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
20241118,161036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3720,0,3,0.00,98375205,26478,31.90,3650,3765,3645,4835,2605,3720,3715.36,0.18,0,6884,3826,3772,3686,3632,3546,3800,3660,232,1115,1000,2230,5,1,23217239,864,13.10,0.74,12,0.11,284.00,5014.00,7930,20240510,-53.09,3600,20241115,3.33,7930,-53.09,20240510,3600,3.33,20241115,7930,-53.09,20240510,3600,3.33,20241115,1.70,N,309960,1000,232 억,,42860,N,N,0,N,00,N
20241118,151050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3715,-5,5,-0.13,87869695,23654,28.50,3650,3765,3645,4835,2605,3720,3714.79,0.18,0,6807,3826,3772,3686,3632,3546,3800,3660,232,1115,1000,2230,5,1,23217239,863,13.08,0.74,12,0.10,284.00,5014.00,7930,20240510,-53.15,3600,20241115,3.19,7930,-53.15,20240510,3600,3.19,20241115,7930,-53.15,20240510,3600,3.19,20241115,1.70,N,309960,1000,232 억,,42860,N,N,0,N,00,N
20241118,141052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3720,0,3,0.00,84260365,22678,27.32,3650,3765,3645,4835,2605,3720,3715.51,0.18,0,6851,3826,3772,3686,3632,3546,3800,3660,232,1115,1000,2230,5,1,23217239,864,13.10,0.74,12,0.10,284.00,5014.00,7930,20240510,-53.09,3600,20241115,3.33,7930,-53.09,20240510,3600,3.33,20241115,7930,-53.09,20240510,3600,3.33,20241115,1.70,N,309960,1000,232 억,,42860,N,N,0,N,00,N
20241118,131044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3740,20,2,0.54,69463175,18706,22.54,3650,3750,3645,4835,2605,3720,3713.42,0.18,0,6464,3826,3772,3686,3632,3546,3800,3660,232,1115,1000,2230,5,1,23217239,868,13.17,0.75,12,0.08,284.00,5014.00,7930,20240510,-52.84,3600,20241115,3.89,7930,-52.84,20240510,3600,3.89,20241115,7930,-52.84,20240510,3600,3.89,20241115,1.70,N,309960,1000,232 억,,42860,N,N,0,N,00,N
20241118,121049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3735,15,2,0.40,60599400,16315,19.66,3650,3750,3645,4835,2605,3720,3714.34,0.18,0,5602,3826,3772,3686,3632,3546,3800,3660,232,1115,1000,2230,5,1,23217239,867,13.15,0.74,12,0.07,284.00,5014.00,7930,20240510,-52.90,3600,20241115,3.75,7930,-52.90,20240510,3600,3.75,20241115,7930,-52.90,20240510,3600,3.75,20241115,1.70,N,309960,1000,232 억,,42860,N,N,0,N,00,N
20241118,111049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3740,20,2,0.54,52062440,14014,16.88,3650,3750,3645,4835,2605,3720,3715.03,0.18,0,4666,3826,3772,3686,3632,3546,3800,3660,232,1115,1000,2230,5,1,23217239,868,13.17,0.75,12,0.06,284.00,5014.00,7930,20240510,-52.84,3600,20241115,3.89,7930,-52.84,20240510,3600,3.89,20241115,7930,-52.84,20240510,3600,3.89,20241115,1.70,N,309960,1000,232 억,,42860,N,N,0,N,00,N
20241118,101038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3700,-20,5,-0.54,43896370,11826,14.25,3650,3750,3645,4835,2605,3720,3711.85,0.18,0,4038,3826,3772,3686,3632,3546,3800,3660,232,1115,1000,2230,5,1,23217239,859,13.03,0.74,12,0.05,284.00,5014.00,7930,20240510,-53.34,3600,20241115,2.78,7930,-53.34,20240510,3600,2.78,20241115,7930,-53.34,20240510,3600,2.78,20241115,1.70,N,309960,1000,232 억,,42860,N,N,0,N,00,N
20241118,091037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3665,-55,5,-1.48,2663920,729,0.88,3650,3670,3645,4835,2605,3720,3654.21,0.18,0,297,3826,3772,3686,3632,3546,3800,3660,232,1115,1000,2230,5,1,23217239,851,12.90,0.73,12,0.00,284.00,5014.00,7930,20240510,-53.78,3600,20241115,1.81,7930,-53.78,20240510,3600,1.81,20241115,7930,-53.78,20240510,3600,1.81,20241115,1.70,N,309960,1000,232 억,,42860,N,N,0,N,00,N
20241115,161115,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3720,0,3,0.00,291764520,80142,46.08,3700,3740,3600,4835,2605,3720,3640.59,0.17,0,3222,4143,3931,3818,3606,3493,3875,3550,232,1115,1000,2230,5,1,23217239,864,13.10,0.74,12,0.35,284.00,5014.00,7930,20240510,-53.09,3600,20241115,3.33,7930,-53.09,20240510,3600,3.33,20241115,7930,-53.09,20240510,3600,3.33,20241115,1.76,N,309960,1000,232 억,,39304,N,N,0,N,00,N
20241115,151151,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3715,-5,5,-0.13,285882945,78553,45.17,3700,3740,3600,4835,2605,3720,3639.36,0.17,0,3192,4143,3931,3818,3606,3493,3875,3550,232,1115,1000,2230,5,1,23217239,863,13.08,0.74,12,0.34,284.00,5014.00,7930,20240510,-53.15,3600,20241115,3.19,7930,-53.15,20240510,3600,3.19,20241115,7930,-53.15,20240510,3600,3.19,20241115,1.76,N,309960,1000,232 억,,39304,N,N,0,N,00,N
20241115,141136,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3735,15,2,0.40,277538425,76290,43.87,3700,3740,3600,4835,2605,3720,3637.94,0.17,0,3072,4143,3931,3818,3606,3493,3875,3550,232,1115,1000,2230,5,1,23217239,867,13.15,0.74,12,0.33,284.00,5014.00,7930,20240510,-52.90,3600,20241115,3.75,7930,-52.90,20240510,3600,3.75,20241115,7930,-52.90,20240510,3600,3.75,20241115,1.76,N,309960,1000,232 억,,39304,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 161036 57 100.00 KOSDAQ 금융 N N N N N 3720 0 3 0.00 98375205 26478 31.90 3650 3765 3645 4835 2605 3720 3715.36 0.18 0 6884 3826 3772 3686 3632 3546 3800 3660 232 1115 1000 2230 5 1 23217239 864 13.10 0.74 12 0.11 284.00 5014.00 7930 20240510 -53.09 3600 20241115 3.33 7930 -53.09 20240510 3600 3.33 20241115 7930 -53.09 20240510 3600 3.33 20241115 1.70 N 309960 1000 232 억 42860 N N 0 N 00 N
3 20241118 151050 57 100.00 KOSDAQ 금융 N N N N N 3715 -5 5 -0.13 87869695 23654 28.50 3650 3765 3645 4835 2605 3720 3714.79 0.18 0 6807 3826 3772 3686 3632 3546 3800 3660 232 1115 1000 2230 5 1 23217239 863 13.08 0.74 12 0.10 284.00 5014.00 7930 20240510 -53.15 3600 20241115 3.19 7930 -53.15 20240510 3600 3.19 20241115 7930 -53.15 20240510 3600 3.19 20241115 1.70 N 309960 1000 232 억 42860 N N 0 N 00 N
4 20241118 141052 57 100.00 KOSDAQ 금융 N N N N N 3720 0 3 0.00 84260365 22678 27.32 3650 3765 3645 4835 2605 3720 3715.51 0.18 0 6851 3826 3772 3686 3632 3546 3800 3660 232 1115 1000 2230 5 1 23217239 864 13.10 0.74 12 0.10 284.00 5014.00 7930 20240510 -53.09 3600 20241115 3.33 7930 -53.09 20240510 3600 3.33 20241115 7930 -53.09 20240510 3600 3.33 20241115 1.70 N 309960 1000 232 억 42860 N N 0 N 00 N
5 20241118 131044 57 100.00 KOSDAQ 금융 N N N N N 3740 20 2 0.54 69463175 18706 22.54 3650 3750 3645 4835 2605 3720 3713.42 0.18 0 6464 3826 3772 3686 3632 3546 3800 3660 232 1115 1000 2230 5 1 23217239 868 13.17 0.75 12 0.08 284.00 5014.00 7930 20240510 -52.84 3600 20241115 3.89 7930 -52.84 20240510 3600 3.89 20241115 7930 -52.84 20240510 3600 3.89 20241115 1.70 N 309960 1000 232 억 42860 N N 0 N 00 N
6 20241118 121049 57 100.00 KOSDAQ 금융 N N N N N 3735 15 2 0.40 60599400 16315 19.66 3650 3750 3645 4835 2605 3720 3714.34 0.18 0 5602 3826 3772 3686 3632 3546 3800 3660 232 1115 1000 2230 5 1 23217239 867 13.15 0.74 12 0.07 284.00 5014.00 7930 20240510 -52.90 3600 20241115 3.75 7930 -52.90 20240510 3600 3.75 20241115 7930 -52.90 20240510 3600 3.75 20241115 1.70 N 309960 1000 232 억 42860 N N 0 N 00 N
7 20241118 111049 57 100.00 KOSDAQ 금융 N N N N N 3740 20 2 0.54 52062440 14014 16.88 3650 3750 3645 4835 2605 3720 3715.03 0.18 0 4666 3826 3772 3686 3632 3546 3800 3660 232 1115 1000 2230 5 1 23217239 868 13.17 0.75 12 0.06 284.00 5014.00 7930 20240510 -52.84 3600 20241115 3.89 7930 -52.84 20240510 3600 3.89 20241115 7930 -52.84 20240510 3600 3.89 20241115 1.70 N 309960 1000 232 억 42860 N N 0 N 00 N
8 20241118 101038 57 100.00 KOSDAQ 금융 N N N N N 3700 -20 5 -0.54 43896370 11826 14.25 3650 3750 3645 4835 2605 3720 3711.85 0.18 0 4038 3826 3772 3686 3632 3546 3800 3660 232 1115 1000 2230 5 1 23217239 859 13.03 0.74 12 0.05 284.00 5014.00 7930 20240510 -53.34 3600 20241115 2.78 7930 -53.34 20240510 3600 2.78 20241115 7930 -53.34 20240510 3600 2.78 20241115 1.70 N 309960 1000 232 억 42860 N N 0 N 00 N
9 20241118 091037 57 100.00 KOSDAQ 금융 N N N N N 3665 -55 5 -1.48 2663920 729 0.88 3650 3670 3645 4835 2605 3720 3654.21 0.18 0 297 3826 3772 3686 3632 3546 3800 3660 232 1115 1000 2230 5 1 23217239 851 12.90 0.73 12 0.00 284.00 5014.00 7930 20240510 -53.78 3600 20241115 1.81 7930 -53.78 20240510 3600 1.81 20241115 7930 -53.78 20240510 3600 1.81 20241115 1.70 N 309960 1000 232 억 42860 N N 0 N 00 N
10 20241115 161115 57 100.00 KOSDAQ 신저가 금융 N N N N N 3720 0 3 0.00 291764520 80142 46.08 3700 3740 3600 4835 2605 3720 3640.59 0.17 0 3222 4143 3931 3818 3606 3493 3875 3550 232 1115 1000 2230 5 1 23217239 864 13.10 0.74 12 0.35 284.00 5014.00 7930 20240510 -53.09 3600 20241115 3.33 7930 -53.09 20240510 3600 3.33 20241115 7930 -53.09 20240510 3600 3.33 20241115 1.76 N 309960 1000 232 억 39304 N N 0 N 00 N
11 20241115 151151 57 100.00 KOSDAQ 신저가 금융 N N N N N 3715 -5 5 -0.13 285882945 78553 45.17 3700 3740 3600 4835 2605 3720 3639.36 0.17 0 3192 4143 3931 3818 3606 3493 3875 3550 232 1115 1000 2230 5 1 23217239 863 13.08 0.74 12 0.34 284.00 5014.00 7930 20240510 -53.15 3600 20241115 3.19 7930 -53.15 20240510 3600 3.19 20241115 7930 -53.15 20240510 3600 3.19 20241115 1.76 N 309960 1000 232 억 39304 N N 0 N 00 N
12 20241115 141136 57 100.00 KOSDAQ 신저가 금융 N N N N N 3735 15 2 0.40 277538425 76290 43.87 3700 3740 3600 4835 2605 3720 3637.94 0.17 0 3072 4143 3931 3818 3606 3493 3875 3550 232 1115 1000 2230 5 1 23217239 867 13.15 0.74 12 0.33 284.00 5014.00 7930 20240510 -52.90 3600 20241115 3.75 7930 -52.90 20240510 3600 3.75 20241115 7930 -52.90 20240510 3600 3.75 20241115 1.76 N 309960 1000 232 억 39304 N N 0 N 00 N