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
330730/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
20241118,161051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3890,80,2,2.10,138331835,35760,35.23,3810,3890,3805,4950,2670,3810,3867.65,1.41,0,16134,3893,3851,3773,3731,3653,3872,3752,91,1140,500,2430,5,1,18150830,706,11.37,0.76,12,0.20,342.00,5113.00,7200,20240104,-45.97,3145,20240805,23.69,7200,-45.97,20240104,3145,23.69,20240805,7200,-45.97,20240104,3145,23.69,20240805,2.93,N,330730,500,90 억,,255631,N,N,0,N,00,N
20241118,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3890,80,2,2.10,126918395,32824,32.34,3810,3890,3805,4950,2670,3810,3866.63,1.41,0,15930,3893,3851,3773,3731,3653,3872,3752,91,1140,500,2430,5,1,18150830,706,11.37,0.76,12,0.18,342.00,5113.00,7200,20240104,-45.97,3145,20240805,23.69,7200,-45.97,20240104,3145,23.69,20240805,7200,-45.97,20240104,3145,23.69,20240805,2.93,N,330730,500,90 억,,255631,N,N,0,N,00,N
20241118,141107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3890,80,2,2.10,120675585,31215,30.76,3810,3890,3805,4950,2670,3810,3865.95,1.41,0,14481,3893,3851,3773,3731,3653,3872,3752,91,1140,500,2430,5,1,18150830,706,11.37,0.76,12,0.17,342.00,5113.00,7200,20240104,-45.97,3145,20240805,23.69,7200,-45.97,20240104,3145,23.69,20240805,7200,-45.97,20240104,3145,23.69,20240805,2.93,N,330730,500,90 억,,255631,N,N,0,N,00,N
20241118,131059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3860,50,2,1.31,109001835,28202,27.79,3810,3890,3805,4950,2670,3810,3865.04,1.41,0,12943,3893,3851,3773,3731,3653,3872,3752,91,1140,500,2430,5,1,18150830,701,11.29,0.75,12,0.16,342.00,5113.00,7200,20240104,-46.39,3145,20240805,22.73,7200,-46.39,20240104,3145,22.73,20240805,7200,-46.39,20240104,3145,22.73,20240805,2.93,N,330730,500,90 억,,255631,N,N,0,N,00,N
20241118,121105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3875,65,2,1.71,79590520,20595,20.29,3810,3890,3805,4950,2670,3810,3864.56,1.41,0,10503,3893,3851,3773,3731,3653,3872,3752,91,1140,500,2430,5,1,18150830,703,11.33,0.76,12,0.11,342.00,5113.00,7200,20240104,-46.18,3145,20240805,23.21,7200,-46.18,20240104,3145,23.21,20240805,7200,-46.18,20240104,3145,23.21,20240805,2.93,N,330730,500,90 억,,255631,N,N,0,N,00,N
20241118,111105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3855,45,2,1.18,71876600,18601,18.33,3810,3890,3805,4950,2670,3810,3864.13,1.41,0,9288,3893,3851,3773,3731,3653,3872,3752,91,1140,500,2430,5,1,18150830,700,11.27,0.75,12,0.10,342.00,5113.00,7200,20240104,-46.46,3145,20240805,22.58,7200,-46.46,20240104,3145,22.58,20240805,7200,-46.46,20240104,3145,22.58,20240805,2.93,N,330730,500,90 억,,255631,N,N,0,N,00,N
20241118,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3850,40,2,1.05,60594240,15685,15.45,3810,3890,3805,4950,2670,3810,3863.20,1.41,0,7134,3893,3851,3773,3731,3653,3872,3752,91,1140,500,2430,5,1,18150830,699,11.26,0.75,12,0.09,342.00,5113.00,7200,20240104,-46.53,3145,20240805,22.42,7200,-46.53,20240104,3145,22.42,20240805,7200,-46.53,20240104,3145,22.42,20240805,2.93,N,330730,500,90 억,,255631,N,N,0,N,00,N
20241118,091052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3835,25,2,0.66,8139460,2135,2.10,3810,3835,3805,4950,2670,3810,3812.39,1.41,0,610,3893,3851,3773,3731,3653,3872,3752,91,1140,500,2430,5,1,18150830,696,11.21,0.75,12,0.01,342.00,5113.00,7200,20240104,-46.74,3145,20240805,21.94,7200,-46.74,20240104,3145,21.94,20240805,7200,-46.74,20240104,3145,21.94,20240805,2.93,N,330730,500,90 억,,255631,N,N,0,N,00,N
20241115,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3810,50,2,1.33,379363065,101479,103.73,3740,3815,3695,4885,2635,3760,3738.29,1.26,0,27679,3970,3865,3805,3700,3640,3835,3670,91,1125,500,2400,5,1,18150830,692,11.14,0.75,12,0.56,342.00,5113.00,7200,20240104,-47.08,3145,20240805,21.14,7200,-47.08,20240104,3145,21.14,20240805,7200,-47.08,20240104,3145,21.14,20240805,2.95,N,330730,500,90 억,,228062,N,N,0,N,00,N
20241115,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,30,2,0.80,355093675,95100,97.21,3740,3815,3695,4885,2635,3760,3733.90,1.26,0,26180,3970,3865,3805,3700,3640,3835,3670,91,1125,500,2400,5,1,18150830,688,11.08,0.74,12,0.52,342.00,5113.00,7200,20240104,-47.36,3145,20240805,20.51,7200,-47.36,20240104,3145,20.51,20240805,7200,-47.36,20240104,3145,20.51,20240805,2.95,N,330730,500,90 억,,228062,N,N,0,N,00,N
20241115,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3810,50,2,1.33,320932335,86098,88.00,3740,3810,3695,4885,2635,3760,3727.52,1.26,0,20559,3970,3865,3805,3700,3640,3835,3670,91,1125,500,2400,5,1,18150830,692,11.14,0.75,12,0.47,342.00,5113.00,7200,20240104,-47.08,3145,20240805,21.14,7200,-47.08,20240104,3145,21.14,20240805,7200,-47.08,20240104,3145,21.14,20240805,2.95,N,330730,500,90 억,,228062,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 161051 57 100.00 KOSDAQ 금융 N N N N N 3890 80 2 2.10 138331835 35760 35.23 3810 3890 3805 4950 2670 3810 3867.65 1.41 0 16134 3893 3851 3773 3731 3653 3872 3752 91 1140 500 2430 5 1 18150830 706 11.37 0.76 12 0.20 342.00 5113.00 7200 20240104 -45.97 3145 20240805 23.69 7200 -45.97 20240104 3145 23.69 20240805 7200 -45.97 20240104 3145 23.69 20240805 2.93 N 330730 500 90 억 255631 N N 0 N 00 N
3 20241118 151105 57 100.00 KOSDAQ 금융 N N N N N 3890 80 2 2.10 126918395 32824 32.34 3810 3890 3805 4950 2670 3810 3866.63 1.41 0 15930 3893 3851 3773 3731 3653 3872 3752 91 1140 500 2430 5 1 18150830 706 11.37 0.76 12 0.18 342.00 5113.00 7200 20240104 -45.97 3145 20240805 23.69 7200 -45.97 20240104 3145 23.69 20240805 7200 -45.97 20240104 3145 23.69 20240805 2.93 N 330730 500 90 억 255631 N N 0 N 00 N
4 20241118 141107 57 100.00 KOSDAQ 금융 N N N N N 3890 80 2 2.10 120675585 31215 30.76 3810 3890 3805 4950 2670 3810 3865.95 1.41 0 14481 3893 3851 3773 3731 3653 3872 3752 91 1140 500 2430 5 1 18150830 706 11.37 0.76 12 0.17 342.00 5113.00 7200 20240104 -45.97 3145 20240805 23.69 7200 -45.97 20240104 3145 23.69 20240805 7200 -45.97 20240104 3145 23.69 20240805 2.93 N 330730 500 90 억 255631 N N 0 N 00 N
5 20241118 131059 57 100.00 KOSDAQ 금융 N N N N N 3860 50 2 1.31 109001835 28202 27.79 3810 3890 3805 4950 2670 3810 3865.04 1.41 0 12943 3893 3851 3773 3731 3653 3872 3752 91 1140 500 2430 5 1 18150830 701 11.29 0.75 12 0.16 342.00 5113.00 7200 20240104 -46.39 3145 20240805 22.73 7200 -46.39 20240104 3145 22.73 20240805 7200 -46.39 20240104 3145 22.73 20240805 2.93 N 330730 500 90 억 255631 N N 0 N 00 N
6 20241118 121105 57 100.00 KOSDAQ 금융 N N N N N 3875 65 2 1.71 79590520 20595 20.29 3810 3890 3805 4950 2670 3810 3864.56 1.41 0 10503 3893 3851 3773 3731 3653 3872 3752 91 1140 500 2430 5 1 18150830 703 11.33 0.76 12 0.11 342.00 5113.00 7200 20240104 -46.18 3145 20240805 23.21 7200 -46.18 20240104 3145 23.21 20240805 7200 -46.18 20240104 3145 23.21 20240805 2.93 N 330730 500 90 억 255631 N N 0 N 00 N
7 20241118 111105 57 100.00 KOSDAQ 금융 N N N N N 3855 45 2 1.18 71876600 18601 18.33 3810 3890 3805 4950 2670 3810 3864.13 1.41 0 9288 3893 3851 3773 3731 3653 3872 3752 91 1140 500 2430 5 1 18150830 700 11.27 0.75 12 0.10 342.00 5113.00 7200 20240104 -46.46 3145 20240805 22.58 7200 -46.46 20240104 3145 22.58 20240805 7200 -46.46 20240104 3145 22.58 20240805 2.93 N 330730 500 90 억 255631 N N 0 N 00 N
8 20241118 101053 57 100.00 KOSDAQ 금융 N N N N N 3850 40 2 1.05 60594240 15685 15.45 3810 3890 3805 4950 2670 3810 3863.20 1.41 0 7134 3893 3851 3773 3731 3653 3872 3752 91 1140 500 2430 5 1 18150830 699 11.26 0.75 12 0.09 342.00 5113.00 7200 20240104 -46.53 3145 20240805 22.42 7200 -46.53 20240104 3145 22.42 20240805 7200 -46.53 20240104 3145 22.42 20240805 2.93 N 330730 500 90 억 255631 N N 0 N 00 N
9 20241118 091052 57 100.00 KOSDAQ 금융 N N N N N 3835 25 2 0.66 8139460 2135 2.10 3810 3835 3805 4950 2670 3810 3812.39 1.41 0 610 3893 3851 3773 3731 3653 3872 3752 91 1140 500 2430 5 1 18150830 696 11.21 0.75 12 0.01 342.00 5113.00 7200 20240104 -46.74 3145 20240805 21.94 7200 -46.74 20240104 3145 21.94 20240805 7200 -46.74 20240104 3145 21.94 20240805 2.93 N 330730 500 90 억 255631 N N 0 N 00 N
10 20241115 161132 57 100.00 KOSDAQ 금융 N N N N N 3810 50 2 1.33 379363065 101479 103.73 3740 3815 3695 4885 2635 3760 3738.29 1.26 0 27679 3970 3865 3805 3700 3640 3835 3670 91 1125 500 2400 5 1 18150830 692 11.14 0.75 12 0.56 342.00 5113.00 7200 20240104 -47.08 3145 20240805 21.14 7200 -47.08 20240104 3145 21.14 20240805 7200 -47.08 20240104 3145 21.14 20240805 2.95 N 330730 500 90 억 228062 N N 0 N 00 N
11 20241115 151208 57 100.00 KOSDAQ 금융 N N N N N 3790 30 2 0.80 355093675 95100 97.21 3740 3815 3695 4885 2635 3760 3733.90 1.26 0 26180 3970 3865 3805 3700 3640 3835 3670 91 1125 500 2400 5 1 18150830 688 11.08 0.74 12 0.52 342.00 5113.00 7200 20240104 -47.36 3145 20240805 20.51 7200 -47.36 20240104 3145 20.51 20240805 7200 -47.36 20240104 3145 20.51 20240805 2.95 N 330730 500 90 억 228062 N N 0 N 00 N
12 20241115 141153 57 100.00 KOSDAQ 금융 N N N N N 3810 50 2 1.33 320932335 86098 88.00 3740 3810 3695 4885 2635 3760 3727.52 1.26 0 20559 3970 3865 3805 3700 3640 3835 3670 91 1125 500 2400 5 1 18150830 692 11.14 0.75 12 0.47 342.00 5113.00 7200 20240104 -47.08 3145 20240805 21.14 7200 -47.08 20240104 3145 21.14 20240805 7200 -47.08 20240104 3145 21.14 20240805 2.95 N 330730 500 90 억 228062 N N 0 N 00 N