ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019550/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
20241128,160348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,724,-11,5,-1.50,306267118,425004,77.45,729,738,711,955,515,735,720.61,5.33,0,-156523,751,742,727,718,703,747,723,835,220,500,520,1,1,162066575,1173,14.20,0.92,12,0.26,51.00,785.00,1170,20240610,-38.12,639,20241025,13.30,1170,-38.12,20240610,639,13.30,20241025,1170,-38.12,20240610,639,13.30,20241025,1.97,N,019550,500,835 억,,8637657,N,N,0,N,00,N
20241128,150356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,723,-12,5,-1.63,287936963,399679,72.84,729,738,711,955,515,735,720.42,5.33,0,-140327,751,742,727,718,703,747,723,835,220,500,520,1,1,162066575,1172,14.18,0.92,12,0.25,51.00,785.00,1170,20240610,-38.21,639,20241025,13.15,1170,-38.21,20240610,639,13.15,20241025,1170,-38.21,20240610,639,13.15,20241025,1.97,N,019550,500,835 억,,8637657,N,N,0,N,00,N
20241128,140357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,716,-19,5,-2.59,180074375,249287,45.43,729,738,713,955,515,735,722.36,5.33,0,-106769,751,742,727,718,703,747,723,835,220,500,520,1,1,162066575,1160,14.04,0.91,12,0.15,51.00,785.00,1170,20240610,-38.80,639,20241025,12.05,1170,-38.80,20240610,639,12.05,20241025,1170,-38.80,20240610,639,12.05,20241025,1.97,N,019550,500,835 억,,8637657,N,N,0,N,00,N
20241128,130353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,717,-18,5,-2.45,146267702,202038,36.82,729,738,714,955,515,735,723.96,5.33,0,-90977,751,742,727,718,703,747,723,835,220,500,520,1,1,162066575,1162,14.06,0.91,12,0.12,51.00,785.00,1170,20240610,-38.72,639,20241025,12.21,1170,-38.72,20240610,639,12.21,20241025,1170,-38.72,20240610,639,12.21,20241025,1.97,N,019550,500,835 억,,8637657,N,N,0,N,00,N
20241128,120356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,721,-14,5,-1.90,121911000,168031,30.62,729,738,716,955,515,735,725.53,5.33,0,-61530,751,742,727,718,703,747,723,835,220,500,520,1,1,162066575,1169,14.14,0.92,12,0.10,51.00,785.00,1170,20240610,-38.38,639,20241025,12.83,1170,-38.38,20240610,639,12.83,20241025,1170,-38.38,20240610,639,12.83,20241025,1.97,N,019550,500,835 억,,8637657,N,N,0,N,00,N
20241128,110359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,728,-7,5,-0.95,84285430,115678,21.08,729,738,722,955,515,735,728.62,5.33,0,-47116,751,742,727,718,703,747,723,835,220,500,520,1,1,162066575,1180,14.27,0.93,12,0.07,51.00,785.00,1170,20240610,-37.78,639,20241025,13.93,1170,-37.78,20240610,639,13.93,20241025,1170,-37.78,20240610,639,13.93,20241025,1.97,N,019550,500,835 억,,8637657,N,N,0,N,00,N
20241128,100355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,732,-3,5,-0.41,43949762,60139,10.96,729,738,724,955,515,735,730.80,5.33,0,-13766,751,742,727,718,703,747,723,835,220,500,520,1,1,162066575,1186,14.35,0.93,12,0.04,51.00,785.00,1170,20240610,-37.44,639,20241025,14.55,1170,-37.44,20240610,639,14.55,20241025,1170,-37.44,20240610,639,14.55,20241025,1.97,N,019550,500,835 억,,8637657,N,N,0,N,00,N
20241128,090353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,-5,5,-0.68,9952342,13678,2.49,729,730,726,955,515,735,727.62,5.33,0,1056,751,742,727,718,703,747,723,835,220,500,520,1,1,162066575,1183,14.31,0.93,12,0.01,51.00,785.00,1170,20240610,-37.61,639,20241025,14.24,1170,-37.61,20240610,639,14.24,20241025,1170,-37.61,20240610,639,14.24,20241025,1.97,N,019550,500,835 억,,8637657,N,N,0,N,00,N
20241127,160345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,735,11,2,1.52,398118867,548712,58.21,719,736,712,941,507,724,725.55,5.27,0,95712,743,733,715,705,687,738,710,835,217,500,520,1,1,162066575,1191,14.41,0.94,12,0.34,51.00,785.00,1170,20240610,-37.18,639,20241025,15.02,1170,-37.18,20240610,639,15.02,20241025,1170,-37.18,20240610,639,15.02,20241025,2.01,N,019550,500,835 억,,8540854,N,N,14515,N,00,N
20241127,150351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,735,11,2,1.52,381347021,525884,55.79,719,736,712,941,507,724,725.15,5.27,0,96541,743,733,715,705,687,738,710,835,217,500,520,1,1,162066575,1191,14.41,0.94,12,0.32,51.00,785.00,1170,20240610,-37.18,639,20241025,15.02,1170,-37.18,20240610,639,15.02,20241025,1170,-37.18,20240610,639,15.02,20241025,2.01,N,019550,500,835 억,,8540854,N,N,14515,N,00,N
20241127,140351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,2,2,0.28,245230011,339163,35.98,719,729,712,941,507,724,723.04,5.27,0,-21206,743,733,715,705,687,738,710,835,217,500,520,1,1,162066575,1177,14.24,0.92,12,0.21,51.00,785.00,1170,20240610,-37.95,639,20241025,13.62,1170,-37.95,20240610,639,13.62,20241025,1170,-37.95,20240610,639,13.62,20241025,2.01,N,019550,500,835 억,,8540854,N,N,14515,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 20241128 160348 57 100.00 KOSDAQ 금융 N N N N N 724 -11 5 -1.50 306267118 425004 77.45 729 738 711 955 515 735 720.61 5.33 0 -156523 751 742 727 718 703 747 723 835 220 500 520 1 1 162066575 1173 14.20 0.92 12 0.26 51.00 785.00 1170 20240610 -38.12 639 20241025 13.30 1170 -38.12 20240610 639 13.30 20241025 1170 -38.12 20240610 639 13.30 20241025 1.97 N 019550 500 835 억 8637657 N N 0 N 00 N
3 20241128 150356 57 100.00 KOSDAQ 금융 N N N N N 723 -12 5 -1.63 287936963 399679 72.84 729 738 711 955 515 735 720.42 5.33 0 -140327 751 742 727 718 703 747 723 835 220 500 520 1 1 162066575 1172 14.18 0.92 12 0.25 51.00 785.00 1170 20240610 -38.21 639 20241025 13.15 1170 -38.21 20240610 639 13.15 20241025 1170 -38.21 20240610 639 13.15 20241025 1.97 N 019550 500 835 억 8637657 N N 0 N 00 N
4 20241128 140357 57 100.00 KOSDAQ 금융 N N N N N 716 -19 5 -2.59 180074375 249287 45.43 729 738 713 955 515 735 722.36 5.33 0 -106769 751 742 727 718 703 747 723 835 220 500 520 1 1 162066575 1160 14.04 0.91 12 0.15 51.00 785.00 1170 20240610 -38.80 639 20241025 12.05 1170 -38.80 20240610 639 12.05 20241025 1170 -38.80 20240610 639 12.05 20241025 1.97 N 019550 500 835 억 8637657 N N 0 N 00 N
5 20241128 130353 57 100.00 KOSDAQ 금융 N N N N N 717 -18 5 -2.45 146267702 202038 36.82 729 738 714 955 515 735 723.96 5.33 0 -90977 751 742 727 718 703 747 723 835 220 500 520 1 1 162066575 1162 14.06 0.91 12 0.12 51.00 785.00 1170 20240610 -38.72 639 20241025 12.21 1170 -38.72 20240610 639 12.21 20241025 1170 -38.72 20240610 639 12.21 20241025 1.97 N 019550 500 835 억 8637657 N N 0 N 00 N
6 20241128 120356 57 100.00 KOSDAQ 금융 N N N N N 721 -14 5 -1.90 121911000 168031 30.62 729 738 716 955 515 735 725.53 5.33 0 -61530 751 742 727 718 703 747 723 835 220 500 520 1 1 162066575 1169 14.14 0.92 12 0.10 51.00 785.00 1170 20240610 -38.38 639 20241025 12.83 1170 -38.38 20240610 639 12.83 20241025 1170 -38.38 20240610 639 12.83 20241025 1.97 N 019550 500 835 억 8637657 N N 0 N 00 N
7 20241128 110359 57 100.00 KOSDAQ 금융 N N N N N 728 -7 5 -0.95 84285430 115678 21.08 729 738 722 955 515 735 728.62 5.33 0 -47116 751 742 727 718 703 747 723 835 220 500 520 1 1 162066575 1180 14.27 0.93 12 0.07 51.00 785.00 1170 20240610 -37.78 639 20241025 13.93 1170 -37.78 20240610 639 13.93 20241025 1170 -37.78 20240610 639 13.93 20241025 1.97 N 019550 500 835 억 8637657 N N 0 N 00 N
8 20241128 100355 57 100.00 KOSDAQ 금융 N N N N N 732 -3 5 -0.41 43949762 60139 10.96 729 738 724 955 515 735 730.80 5.33 0 -13766 751 742 727 718 703 747 723 835 220 500 520 1 1 162066575 1186 14.35 0.93 12 0.04 51.00 785.00 1170 20240610 -37.44 639 20241025 14.55 1170 -37.44 20240610 639 14.55 20241025 1170 -37.44 20240610 639 14.55 20241025 1.97 N 019550 500 835 억 8637657 N N 0 N 00 N
9 20241128 090353 57 100.00 KOSDAQ 금융 N N N N N 730 -5 5 -0.68 9952342 13678 2.49 729 730 726 955 515 735 727.62 5.33 0 1056 751 742 727 718 703 747 723 835 220 500 520 1 1 162066575 1183 14.31 0.93 12 0.01 51.00 785.00 1170 20240610 -37.61 639 20241025 14.24 1170 -37.61 20240610 639 14.24 20241025 1170 -37.61 20240610 639 14.24 20241025 1.97 N 019550 500 835 억 8637657 N N 0 N 00 N
10 20241127 160345 57 100.00 KOSDAQ 금융 N N N N N 735 11 2 1.52 398118867 548712 58.21 719 736 712 941 507 724 725.55 5.27 0 95712 743 733 715 705 687 738 710 835 217 500 520 1 1 162066575 1191 14.41 0.94 12 0.34 51.00 785.00 1170 20240610 -37.18 639 20241025 15.02 1170 -37.18 20240610 639 15.02 20241025 1170 -37.18 20240610 639 15.02 20241025 2.01 N 019550 500 835 억 8540854 N N 14515 N 00 N
11 20241127 150351 57 100.00 KOSDAQ 금융 N N N N N 735 11 2 1.52 381347021 525884 55.79 719 736 712 941 507 724 725.15 5.27 0 96541 743 733 715 705 687 738 710 835 217 500 520 1 1 162066575 1191 14.41 0.94 12 0.32 51.00 785.00 1170 20240610 -37.18 639 20241025 15.02 1170 -37.18 20240610 639 15.02 20241025 1170 -37.18 20240610 639 15.02 20241025 2.01 N 019550 500 835 억 8540854 N N 14515 N 00 N
12 20241127 140351 57 100.00 KOSDAQ 금융 N N N N N 726 2 2 0.28 245230011 339163 35.98 719 729 712 941 507 724 723.04 5.27 0 -21206 743 733 715 705 687 738 710 835 217 500 520 1 1 162066575 1177 14.24 0.92 12 0.21 51.00 785.00 1170 20240610 -37.95 639 20241025 13.62 1170 -37.95 20240610 639 13.62 20241025 1170 -37.95 20240610 639 13.62 20241025 2.01 N 019550 500 835 억 8540854 N N 14515 N 00 N