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
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
20241128,160348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,305,-15,5,-4.69,172551696,562317,301.81,320,320,300,416,224,320,306.87,0.51,0,70802,336,328,321,313,306,324,309,327,96,500,190,1,1,65310042,199,-1.30,0.51,12,0.86,-235.00,596.00,835,20240321,-63.47,286,20241121,6.64,835,-63.47,20240321,286,6.64,20241121,835,-63.47,20240321,286,6.64,20241121,0.22,N,019570,500,326 억,,336184,N,N,0,N,00,N
20241128,150356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-13,5,-4.06,165731397,539999,289.83,320,320,300,416,224,320,306.91,0.51,0,75283,336,328,321,313,306,324,309,327,96,500,190,1,1,65310042,201,-1.31,0.52,12,0.83,-235.00,596.00,835,20240321,-63.23,286,20241121,7.34,835,-63.23,20240321,286,7.34,20241121,835,-63.23,20240321,286,7.34,20241121,0.22,N,019570,500,326 억,,336184,N,N,0,N,00,N
20241128,140357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-11,5,-3.44,157414890,512976,275.33,320,320,300,416,224,320,306.87,0.51,0,74534,336,328,321,313,306,324,309,327,96,500,190,1,1,65310042,202,-1.31,0.52,12,0.79,-235.00,596.00,835,20240321,-62.99,286,20241121,8.04,835,-62.99,20240321,286,8.04,20241121,835,-62.99,20240321,286,8.04,20241121,0.22,N,019570,500,326 억,,336184,N,N,0,N,00,N
20241128,130353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-13,5,-4.06,144711118,471823,253.24,320,320,300,416,224,320,306.71,0.51,0,75069,336,328,321,313,306,324,309,327,96,500,190,1,1,65310042,201,-1.31,0.52,12,0.72,-235.00,596.00,835,20240321,-63.23,286,20241121,7.34,835,-63.23,20240321,286,7.34,20241121,835,-63.23,20240321,286,7.34,20241121,0.22,N,019570,500,326 억,,336184,N,N,0,N,00,N
20241128,120356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-12,5,-3.75,141688225,462006,247.97,320,320,300,416,224,320,306.68,0.51,0,76311,336,328,321,313,306,324,309,327,96,500,190,1,1,65310042,201,-1.31,0.52,12,0.71,-235.00,596.00,835,20240321,-63.11,286,20241121,7.69,835,-63.11,20240321,286,7.69,20241121,835,-63.11,20240321,286,7.69,20241121,0.22,N,019570,500,326 억,,336184,N,N,0,N,00,N
20241128,110359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-10,5,-3.12,139355685,454438,243.91,320,320,300,416,224,320,306.66,0.51,0,76989,336,328,321,313,306,324,309,327,96,500,190,1,1,65310042,202,-1.32,0.52,12,0.70,-235.00,596.00,835,20240321,-62.87,286,20241121,8.39,835,-62.87,20240321,286,8.39,20241121,835,-62.87,20240321,286,8.39,20241121,0.22,N,019570,500,326 억,,336184,N,N,0,N,00,N
20241128,100356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,-13,5,-4.06,62481440,202895,108.90,320,320,302,416,224,320,307.95,0.51,0,75821,336,328,321,313,306,324,309,327,96,500,190,1,1,65310042,201,-1.31,0.52,12,0.31,-235.00,596.00,835,20240321,-63.23,286,20241121,7.34,835,-63.23,20240321,286,7.34,20241121,835,-63.23,20240321,286,7.34,20241121,0.22,N,019570,500,326 억,,336184,N,N,0,N,00,N
20241128,090354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-1,5,-0.31,1871531,5906,3.17,320,320,315,416,224,320,316.89,0.51,0,-4687,336,328,321,313,306,324,309,327,96,500,190,1,1,65310042,208,-1.36,0.54,12,0.01,-235.00,596.00,835,20240321,-61.80,286,20241121,11.54,835,-61.80,20240321,286,11.54,20241121,835,-61.80,20240321,286,11.54,20241121,0.22,N,019570,500,326 억,,336184,N,N,0,N,00,N
20241127,160346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-3,5,-0.93,59110610,185196,59.45,323,329,314,419,227,323,319.18,0.53,0,-10140,341,331,323,313,305,337,319,327,96,500,190,1,1,65310042,209,-1.36,0.54,12,0.28,-235.00,596.00,835,20240321,-61.68,286,20241121,11.89,835,-61.68,20240321,286,11.89,20241121,835,-61.68,20240321,286,11.89,20241121,0.22,N,019570,500,326 억,,345475,N,N,0,N,00,N
20241127,150351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,320,-3,5,-0.93,49510752,155059,49.78,323,329,314,419,227,323,319.30,0.53,0,-10327,341,331,323,313,305,337,319,327,96,500,190,1,1,65310042,209,-1.36,0.54,12,0.24,-235.00,596.00,835,20240321,-61.68,286,20241121,11.89,835,-61.68,20240321,286,11.89,20241121,835,-61.68,20240321,286,11.89,20241121,0.22,N,019570,500,326 억,,345475,N,N,0,N,00,N
20241127,140352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,-5,5,-1.55,48196668,150928,48.45,323,329,314,419,227,323,319.34,0.53,0,-10286,341,331,323,313,305,337,319,327,96,500,190,1,1,65310042,208,-1.35,0.53,12,0.23,-235.00,596.00,835,20240321,-61.92,286,20241121,11.19,835,-61.92,20240321,286,11.19,20241121,835,-61.92,20240321,286,11.19,20241121,0.22,N,019570,500,326 억,,345475,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 20241128 160348 57 100.00 KOSDAQ 금융 N N N N N 305 -15 5 -4.69 172551696 562317 301.81 320 320 300 416 224 320 306.87 0.51 0 70802 336 328 321 313 306 324 309 327 96 500 190 1 1 65310042 199 -1.30 0.51 12 0.86 -235.00 596.00 835 20240321 -63.47 286 20241121 6.64 835 -63.47 20240321 286 6.64 20241121 835 -63.47 20240321 286 6.64 20241121 0.22 N 019570 500 326 억 336184 N N 0 N 00 N
3 20241128 150356 57 100.00 KOSDAQ 금융 N N N N N 307 -13 5 -4.06 165731397 539999 289.83 320 320 300 416 224 320 306.91 0.51 0 75283 336 328 321 313 306 324 309 327 96 500 190 1 1 65310042 201 -1.31 0.52 12 0.83 -235.00 596.00 835 20240321 -63.23 286 20241121 7.34 835 -63.23 20240321 286 7.34 20241121 835 -63.23 20240321 286 7.34 20241121 0.22 N 019570 500 326 억 336184 N N 0 N 00 N
4 20241128 140357 57 100.00 KOSDAQ 금융 N N N N N 309 -11 5 -3.44 157414890 512976 275.33 320 320 300 416 224 320 306.87 0.51 0 74534 336 328 321 313 306 324 309 327 96 500 190 1 1 65310042 202 -1.31 0.52 12 0.79 -235.00 596.00 835 20240321 -62.99 286 20241121 8.04 835 -62.99 20240321 286 8.04 20241121 835 -62.99 20240321 286 8.04 20241121 0.22 N 019570 500 326 억 336184 N N 0 N 00 N
5 20241128 130353 57 100.00 KOSDAQ 금융 N N N N N 307 -13 5 -4.06 144711118 471823 253.24 320 320 300 416 224 320 306.71 0.51 0 75069 336 328 321 313 306 324 309 327 96 500 190 1 1 65310042 201 -1.31 0.52 12 0.72 -235.00 596.00 835 20240321 -63.23 286 20241121 7.34 835 -63.23 20240321 286 7.34 20241121 835 -63.23 20240321 286 7.34 20241121 0.22 N 019570 500 326 억 336184 N N 0 N 00 N
6 20241128 120356 57 100.00 KOSDAQ 금융 N N N N N 308 -12 5 -3.75 141688225 462006 247.97 320 320 300 416 224 320 306.68 0.51 0 76311 336 328 321 313 306 324 309 327 96 500 190 1 1 65310042 201 -1.31 0.52 12 0.71 -235.00 596.00 835 20240321 -63.11 286 20241121 7.69 835 -63.11 20240321 286 7.69 20241121 835 -63.11 20240321 286 7.69 20241121 0.22 N 019570 500 326 억 336184 N N 0 N 00 N
7 20241128 110359 57 100.00 KOSDAQ 금융 N N N N N 310 -10 5 -3.12 139355685 454438 243.91 320 320 300 416 224 320 306.66 0.51 0 76989 336 328 321 313 306 324 309 327 96 500 190 1 1 65310042 202 -1.32 0.52 12 0.70 -235.00 596.00 835 20240321 -62.87 286 20241121 8.39 835 -62.87 20240321 286 8.39 20241121 835 -62.87 20240321 286 8.39 20241121 0.22 N 019570 500 326 억 336184 N N 0 N 00 N
8 20241128 100356 57 100.00 KOSDAQ 금융 N N N N N 307 -13 5 -4.06 62481440 202895 108.90 320 320 302 416 224 320 307.95 0.51 0 75821 336 328 321 313 306 324 309 327 96 500 190 1 1 65310042 201 -1.31 0.52 12 0.31 -235.00 596.00 835 20240321 -63.23 286 20241121 7.34 835 -63.23 20240321 286 7.34 20241121 835 -63.23 20240321 286 7.34 20241121 0.22 N 019570 500 326 억 336184 N N 0 N 00 N
9 20241128 090354 57 100.00 KOSDAQ 금융 N N N N N 319 -1 5 -0.31 1871531 5906 3.17 320 320 315 416 224 320 316.89 0.51 0 -4687 336 328 321 313 306 324 309 327 96 500 190 1 1 65310042 208 -1.36 0.54 12 0.01 -235.00 596.00 835 20240321 -61.80 286 20241121 11.54 835 -61.80 20240321 286 11.54 20241121 835 -61.80 20240321 286 11.54 20241121 0.22 N 019570 500 326 억 336184 N N 0 N 00 N
10 20241127 160346 57 100.00 KOSDAQ 금융 N N N N N 320 -3 5 -0.93 59110610 185196 59.45 323 329 314 419 227 323 319.18 0.53 0 -10140 341 331 323 313 305 337 319 327 96 500 190 1 1 65310042 209 -1.36 0.54 12 0.28 -235.00 596.00 835 20240321 -61.68 286 20241121 11.89 835 -61.68 20240321 286 11.89 20241121 835 -61.68 20240321 286 11.89 20241121 0.22 N 019570 500 326 억 345475 N N 0 N 00 N
11 20241127 150351 57 100.00 KOSDAQ 금융 N N N N N 320 -3 5 -0.93 49510752 155059 49.78 323 329 314 419 227 323 319.30 0.53 0 -10327 341 331 323 313 305 337 319 327 96 500 190 1 1 65310042 209 -1.36 0.54 12 0.24 -235.00 596.00 835 20240321 -61.68 286 20241121 11.89 835 -61.68 20240321 286 11.89 20241121 835 -61.68 20240321 286 11.89 20241121 0.22 N 019570 500 326 억 345475 N N 0 N 00 N
12 20241127 140352 57 100.00 KOSDAQ 금융 N N N N N 318 -5 5 -1.55 48196668 150928 48.45 323 329 314 419 227 323 319.34 0.53 0 -10286 341 331 323 313 305 337 319 327 96 500 190 1 1 65310042 208 -1.35 0.53 12 0.23 -235.00 596.00 835 20240321 -61.92 286 20241121 11.19 835 -61.92 20240321 286 11.19 20241121 835 -61.92 20240321 286 11.19 20241121 0.22 N 019570 500 326 억 345475 N N 0 N 00 N