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
019570/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
20241118,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,-8,5,-2.49,98202492,307547,119.86,321,331,313,417,225,321,319.31,1.08,0,-41494,341,331,325,315,309,328,312,290,96,500,190,1,1,58090042,182,-1.33,0.53,12,0.53,-235.00,596.00,835,20240321,-62.51,294,20240808,6.46,835,-62.51,20240321,294,6.46,20240808,835,-62.51,20240321,294,6.46,20240808,0.29,N,019570,500,290 억,,627938,N,N,0,N,00,N
20241118,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,-8,5,-2.49,94665214,296259,115.46,321,331,313,417,225,321,319.54,1.08,0,-40130,341,331,325,315,309,328,312,290,96,500,190,1,1,58090042,182,-1.33,0.53,12,0.51,-235.00,596.00,835,20240321,-62.51,294,20240808,6.46,835,-62.51,20240321,294,6.46,20240808,835,-62.51,20240321,294,6.46,20240808,0.29,N,019570,500,290 억,,627938,N,N,0,N,00,N
20241118,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-4,5,-1.25,69216345,215386,83.94,321,331,316,417,225,321,321.36,1.08,0,-40948,341,331,325,315,309,328,312,290,96,500,190,1,1,58090042,184,-1.35,0.53,12,0.37,-235.00,596.00,835,20240321,-62.04,294,20240808,7.82,835,-62.04,20240321,294,7.82,20240808,835,-62.04,20240321,294,7.82,20240808,0.29,N,019570,500,290 억,,627938,N,N,0,N,00,N
20241118,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-4,5,-1.25,62023262,192643,75.08,321,331,317,417,225,321,321.96,1.08,0,-30729,341,331,325,315,309,328,312,290,96,500,190,1,1,58090042,184,-1.35,0.53,12,0.33,-235.00,596.00,835,20240321,-62.04,294,20240808,7.82,835,-62.04,20240321,294,7.82,20240808,835,-62.04,20240321,294,7.82,20240808,0.29,N,019570,500,290 억,,627938,N,N,0,N,00,N
20241118,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-1,5,-0.31,44145522,136501,53.20,321,331,320,417,225,321,323.41,1.08,0,-17816,341,331,325,315,309,328,312,290,96,500,190,1,1,58090042,186,-1.36,0.54,12,0.23,-235.00,596.00,835,20240321,-61.68,294,20240808,8.84,835,-61.68,20240321,294,8.84,20240808,835,-61.68,20240321,294,8.84,20240808,0.29,N,019570,500,290 억,,627938,N,N,0,N,00,N
20241118,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,3,2,0.93,25583529,78722,30.68,321,331,321,417,225,321,324.99,1.08,0,-3155,341,331,325,315,309,328,312,290,96,500,190,1,1,58090042,188,-1.38,0.54,12,0.14,-235.00,596.00,835,20240321,-61.20,294,20240808,10.20,835,-61.20,20240321,294,10.20,20240808,835,-61.20,20240321,294,10.20,20240808,0.29,N,019570,500,290 억,,627938,N,N,0,N,00,N
20241118,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,7,2,2.18,20456856,62948,24.53,321,331,321,417,225,321,324.98,1.08,0,-1167,341,331,325,315,309,328,312,290,96,500,190,1,1,58090042,191,-1.40,0.55,12,0.11,-235.00,596.00,835,20240321,-60.72,294,20240808,11.56,835,-60.72,20240321,294,11.56,20240808,835,-60.72,20240321,294,11.56,20240808,0.29,N,019570,500,290 억,,627938,N,N,0,N,00,N
20241118,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,4,2,1.25,10382393,32219,12.56,321,331,321,417,225,321,322.24,1.08,0,-3618,341,331,325,315,309,328,312,290,96,500,190,1,1,58090042,189,-1.38,0.55,12,0.06,-235.00,596.00,835,20240321,-61.08,294,20240808,10.54,835,-61.08,20240321,294,10.54,20240808,835,-61.08,20240321,294,10.54,20240808,0.29,N,019570,500,290 억,,627938,N,N,0,N,00,N
20241115,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,321,-11,5,-3.31,81218954,250970,97.94,332,335,319,431,233,332,323.62,1.17,0,-55905,346,338,331,323,316,343,328,290,99,500,190,1,1,58090042,186,-1.37,0.54,12,0.43,-235.00,596.00,835,20240321,-61.56,294,20240808,9.18,835,-61.56,20240321,294,9.18,20240808,835,-61.56,20240321,294,9.18,20240808,0.29,N,019570,500,290 억,,679943,N,N,0,N,00,N
20241115,150338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-8,5,-2.41,76723637,237024,92.49,332,335,319,431,233,332,323.70,1.17,0,-56401,346,338,331,323,316,343,328,290,99,500,190,1,1,58090042,188,-1.38,0.54,12,0.41,-235.00,596.00,835,20240321,-61.20,294,20240808,10.20,835,-61.20,20240321,294,10.20,20240808,835,-61.20,20240321,294,10.20,20240808,0.29,N,019570,500,290 억,,679943,N,N,0,N,00,N
20241115,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,-7,5,-2.11,74545627,230305,89.87,332,335,319,431,233,332,323.68,1.17,0,-51023,346,338,331,323,316,343,328,290,99,500,190,1,1,58090042,189,-1.38,0.55,12,0.40,-235.00,596.00,835,20240321,-61.08,294,20240808,10.54,835,-61.08,20240321,294,10.54,20240808,835,-61.08,20240321,294,10.54,20240808,0.29,N,019570,500,290 억,,679943,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 160321 57 100.00 KOSDAQ 금융 N N N N N 313 -8 5 -2.49 98202492 307547 119.86 321 331 313 417 225 321 319.31 1.08 0 -41494 341 331 325 315 309 328 312 290 96 500 190 1 1 58090042 182 -1.33 0.53 12 0.53 -235.00 596.00 835 20240321 -62.51 294 20240808 6.46 835 -62.51 20240321 294 6.46 20240808 835 -62.51 20240321 294 6.46 20240808 0.29 N 019570 500 290 억 627938 N N 0 N 00 N
3 20241118 150324 57 100.00 KOSDAQ 금융 N N N N N 313 -8 5 -2.49 94665214 296259 115.46 321 331 313 417 225 321 319.54 1.08 0 -40130 341 331 325 315 309 328 312 290 96 500 190 1 1 58090042 182 -1.33 0.53 12 0.51 -235.00 596.00 835 20240321 -62.51 294 20240808 6.46 835 -62.51 20240321 294 6.46 20240808 835 -62.51 20240321 294 6.46 20240808 0.29 N 019570 500 290 억 627938 N N 0 N 00 N
4 20241118 140324 57 100.00 KOSDAQ 금융 N N N N N 317 -4 5 -1.25 69216345 215386 83.94 321 331 316 417 225 321 321.36 1.08 0 -40948 341 331 325 315 309 328 312 290 96 500 190 1 1 58090042 184 -1.35 0.53 12 0.37 -235.00 596.00 835 20240321 -62.04 294 20240808 7.82 835 -62.04 20240321 294 7.82 20240808 835 -62.04 20240321 294 7.82 20240808 0.29 N 019570 500 290 억 627938 N N 0 N 00 N
5 20241118 130323 57 100.00 KOSDAQ 금융 N N N N N 317 -4 5 -1.25 62023262 192643 75.08 321 331 317 417 225 321 321.96 1.08 0 -30729 341 331 325 315 309 328 312 290 96 500 190 1 1 58090042 184 -1.35 0.53 12 0.33 -235.00 596.00 835 20240321 -62.04 294 20240808 7.82 835 -62.04 20240321 294 7.82 20240808 835 -62.04 20240321 294 7.82 20240808 0.29 N 019570 500 290 억 627938 N N 0 N 00 N
6 20241118 120324 57 100.00 KOSDAQ 금융 N N N N N 320 -1 5 -0.31 44145522 136501 53.20 321 331 320 417 225 321 323.41 1.08 0 -17816 341 331 325 315 309 328 312 290 96 500 190 1 1 58090042 186 -1.36 0.54 12 0.23 -235.00 596.00 835 20240321 -61.68 294 20240808 8.84 835 -61.68 20240321 294 8.84 20240808 835 -61.68 20240321 294 8.84 20240808 0.29 N 019570 500 290 억 627938 N N 0 N 00 N
7 20241118 110324 57 100.00 KOSDAQ 금융 N N N N N 324 3 2 0.93 25583529 78722 30.68 321 331 321 417 225 321 324.99 1.08 0 -3155 341 331 325 315 309 328 312 290 96 500 190 1 1 58090042 188 -1.38 0.54 12 0.14 -235.00 596.00 835 20240321 -61.20 294 20240808 10.20 835 -61.20 20240321 294 10.20 20240808 835 -61.20 20240321 294 10.20 20240808 0.29 N 019570 500 290 억 627938 N N 0 N 00 N
8 20241118 100324 57 100.00 KOSDAQ 금융 N N N N N 328 7 2 2.18 20456856 62948 24.53 321 331 321 417 225 321 324.98 1.08 0 -1167 341 331 325 315 309 328 312 290 96 500 190 1 1 58090042 191 -1.40 0.55 12 0.11 -235.00 596.00 835 20240321 -60.72 294 20240808 11.56 835 -60.72 20240321 294 11.56 20240808 835 -60.72 20240321 294 11.56 20240808 0.29 N 019570 500 290 억 627938 N N 0 N 00 N
9 20241118 090320 57 100.00 KOSDAQ 금융 N N N N N 325 4 2 1.25 10382393 32219 12.56 321 331 321 417 225 321 322.24 1.08 0 -3618 341 331 325 315 309 328 312 290 96 500 190 1 1 58090042 189 -1.38 0.55 12 0.06 -235.00 596.00 835 20240321 -61.08 294 20240808 10.54 835 -61.08 20240321 294 10.54 20240808 835 -61.08 20240321 294 10.54 20240808 0.29 N 019570 500 290 억 627938 N N 0 N 00 N
10 20241115 160330 57 100.00 KOSDAQ 금융 N N N N N 321 -11 5 -3.31 81218954 250970 97.94 332 335 319 431 233 332 323.62 1.17 0 -55905 346 338 331 323 316 343 328 290 99 500 190 1 1 58090042 186 -1.37 0.54 12 0.43 -235.00 596.00 835 20240321 -61.56 294 20240808 9.18 835 -61.56 20240321 294 9.18 20240808 835 -61.56 20240321 294 9.18 20240808 0.29 N 019570 500 290 억 679943 N N 0 N 00 N
11 20241115 150338 57 100.00 KOSDAQ 금융 N N N N N 324 -8 5 -2.41 76723637 237024 92.49 332 335 319 431 233 332 323.70 1.17 0 -56401 346 338 331 323 316 343 328 290 99 500 190 1 1 58090042 188 -1.38 0.54 12 0.41 -235.00 596.00 835 20240321 -61.20 294 20240808 10.20 835 -61.20 20240321 294 10.20 20240808 835 -61.20 20240321 294 10.20 20240808 0.29 N 019570 500 290 억 679943 N N 0 N 00 N
12 20241115 140335 57 100.00 KOSDAQ 금융 N N N N N 325 -7 5 -2.11 74545627 230305 89.87 332 335 319 431 233 332 323.68 1.17 0 -51023 346 338 331 323 316 343 328 290 99 500 190 1 1 58090042 189 -1.38 0.55 12 0.40 -235.00 596.00 835 20240321 -61.08 294 20240808 10.54 835 -61.08 20240321 294 10.54 20240808 835 -61.08 20240321 294 10.54 20240808 0.29 N 019570 500 290 억 679943 N N 0 N 00 N