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
190650/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
20241128,161009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5650,-40,5,-0.70,61360180,10902,282.22,5690,5780,5500,7390,3990,5690,5628.34,1.14,0,421,5823,5756,5723,5656,5623,5740,5640,319,1700,5000,3860,10,1,6388000,361,6.22,0.39,03,0.17,909.00,14561.00,7060,20240701,-19.97,5020,20241114,12.55,7060,-19.97,20240701,5020,12.55,20241114,7060,-19.97,20240701,5020,12.55,20241114,0.83,N,190650,5000,319 억,,73048,N,N,0,N,00,N
20241128,151029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5630,-60,5,-1.05,56847510,10099,261.43,5690,5780,5500,7390,3990,5690,5629.02,1.14,0,421,5823,5756,5723,5656,5623,5740,5640,319,1700,5000,3860,10,1,6388000,360,6.19,0.39,03,0.16,909.00,14561.00,7060,20240701,-20.25,5020,20241114,12.15,7060,-20.25,20240701,5020,12.15,20241114,7060,-20.25,20240701,5020,12.15,20241114,0.83,N,190650,5000,319 억,,73048,N,N,0,N,00,N
20241128,141026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5720,30,2,0.53,39374950,6964,180.27,5690,5780,5640,7390,3990,5690,5654.07,1.14,0,-12,5823,5756,5723,5656,5623,5740,5640,319,1700,5000,3860,10,1,6388000,365,6.29,0.39,03,0.11,909.00,14561.00,7060,20240701,-18.98,5020,20241114,13.94,7060,-18.98,20240701,5020,13.94,20241114,7060,-18.98,20240701,5020,13.94,20241114,0.83,N,190650,5000,319 억,,73048,N,N,0,N,00,N
20241128,131024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,50,2,0.88,39096520,6915,179.01,5690,5780,5640,7390,3990,5690,5653.87,1.14,0,-44,5823,5756,5723,5656,5623,5740,5640,319,1700,5000,3860,10,1,6388000,367,6.31,0.39,03,0.11,909.00,14561.00,7060,20240701,-18.70,5020,20241114,14.34,7060,-18.70,20240701,5020,14.34,20241114,7060,-18.70,20240701,5020,14.34,20241114,0.83,N,190650,5000,319 억,,73048,N,N,0,N,00,N
20241128,121027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5640,-50,5,-0.88,9349440,1651,42.74,5690,5780,5640,7390,3990,5690,5662.90,1.14,0,-44,5823,5756,5723,5656,5623,5740,5640,319,1700,5000,3860,10,1,6388000,360,6.20,0.39,03,0.03,909.00,14561.00,7060,20240701,-20.11,5020,20241114,12.35,7060,-20.11,20240701,5020,12.35,20241114,7060,-20.11,20240701,5020,12.35,20241114,0.83,N,190650,5000,319 억,,73048,N,N,0,N,00,N
20241128,111030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5760,70,2,1.23,3228520,568,14.70,5690,5780,5650,7390,3990,5690,5684.01,1.14,0,2,5823,5756,5723,5656,5623,5740,5640,319,1700,5000,3860,10,1,6388000,368,6.34,0.40,03,0.01,909.00,14561.00,7060,20240701,-18.41,5020,20241114,14.74,7060,-18.41,20240701,5020,14.74,20241114,7060,-18.41,20240701,5020,14.74,20241114,0.83,N,190650,5000,319 억,,73048,N,N,0,N,00,N
20241128,101026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5670,-20,5,-0.35,1002740,177,4.58,5690,5690,5650,7390,3990,5690,5665.20,1.14,0,-19,5823,5756,5723,5656,5623,5740,5640,319,1700,5000,3860,10,1,6388000,362,6.24,0.39,03,0.00,909.00,14561.00,7060,20240701,-19.69,5020,20241114,12.95,7060,-19.69,20240701,5020,12.95,20241114,7060,-19.69,20240701,5020,12.95,20241114,0.83,N,190650,5000,319 억,,73048,N,N,0,N,00,N
20241128,091022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5690,0,3,0.00,352780,62,1.60,5690,5690,5690,7390,3990,5690,5690.00,1.14,0,-9,5823,5756,5723,5656,5623,5740,5640,319,1700,5000,3860,10,1,6388000,363,6.26,0.39,03,0.00,909.00,14561.00,7060,20240701,-19.41,5020,20241114,13.35,7060,-19.41,20240701,5020,13.35,20241114,7060,-19.41,20240701,5020,13.35,20241114,0.83,N,190650,5000,319 억,,73048,N,N,0,N,00,N
20241127,160959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5690,-50,5,-0.87,22138770,3863,31.19,5730,5790,5690,7460,4020,5740,5730.98,1.14,0,-63,5926,5832,5726,5632,5526,5880,5680,319,1720,5000,3900,10,1,6388000,363,6.26,0.39,03,0.06,909.00,14561.00,7060,20240701,-19.41,5020,20241114,13.35,7060,-19.41,20240701,5020,13.35,20241114,7060,-19.41,20240701,5020,13.35,20241114,0.80,N,190650,5000,319 억,,73111,N,N,0,N,00,N
20241127,151019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5700,-40,5,-0.70,20326680,3545,28.62,5730,5790,5690,7460,4020,5740,5733.90,1.14,0,-16,5926,5832,5726,5632,5526,5880,5680,319,1720,5000,3900,10,1,6388000,364,6.27,0.39,03,0.06,909.00,14561.00,7060,20240701,-19.26,5020,20241114,13.55,7060,-19.26,20240701,5020,13.55,20241114,7060,-19.26,20240701,5020,13.55,20241114,0.80,N,190650,5000,319 억,,73111,N,N,0,N,00,N
20241127,141015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5720,-20,5,-0.35,20235510,3529,28.49,5730,5790,5700,7460,4020,5740,5734.06,1.14,0,-16,5926,5832,5726,5632,5526,5880,5680,319,1720,5000,3900,10,1,6388000,365,6.29,0.39,03,0.06,909.00,14561.00,7060,20240701,-18.98,5020,20241114,13.94,7060,-18.98,20240701,5020,13.94,20241114,7060,-18.98,20240701,5020,13.94,20241114,0.80,N,190650,5000,319 억,,73111,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 161009 57 100.00 KOSDAQ 금융 N N N N N 5650 -40 5 -0.70 61360180 10902 282.22 5690 5780 5500 7390 3990 5690 5628.34 1.14 0 421 5823 5756 5723 5656 5623 5740 5640 319 1700 5000 3860 10 1 6388000 361 6.22 0.39 03 0.17 909.00 14561.00 7060 20240701 -19.97 5020 20241114 12.55 7060 -19.97 20240701 5020 12.55 20241114 7060 -19.97 20240701 5020 12.55 20241114 0.83 N 190650 5000 319 억 73048 N N 0 N 00 N
3 20241128 151029 57 100.00 KOSDAQ 금융 N N N N N 5630 -60 5 -1.05 56847510 10099 261.43 5690 5780 5500 7390 3990 5690 5629.02 1.14 0 421 5823 5756 5723 5656 5623 5740 5640 319 1700 5000 3860 10 1 6388000 360 6.19 0.39 03 0.16 909.00 14561.00 7060 20240701 -20.25 5020 20241114 12.15 7060 -20.25 20240701 5020 12.15 20241114 7060 -20.25 20240701 5020 12.15 20241114 0.83 N 190650 5000 319 억 73048 N N 0 N 00 N
4 20241128 141026 57 100.00 KOSDAQ 금융 N N N N N 5720 30 2 0.53 39374950 6964 180.27 5690 5780 5640 7390 3990 5690 5654.07 1.14 0 -12 5823 5756 5723 5656 5623 5740 5640 319 1700 5000 3860 10 1 6388000 365 6.29 0.39 03 0.11 909.00 14561.00 7060 20240701 -18.98 5020 20241114 13.94 7060 -18.98 20240701 5020 13.94 20241114 7060 -18.98 20240701 5020 13.94 20241114 0.83 N 190650 5000 319 억 73048 N N 0 N 00 N
5 20241128 131024 57 100.00 KOSDAQ 금융 N N N N N 5740 50 2 0.88 39096520 6915 179.01 5690 5780 5640 7390 3990 5690 5653.87 1.14 0 -44 5823 5756 5723 5656 5623 5740 5640 319 1700 5000 3860 10 1 6388000 367 6.31 0.39 03 0.11 909.00 14561.00 7060 20240701 -18.70 5020 20241114 14.34 7060 -18.70 20240701 5020 14.34 20241114 7060 -18.70 20240701 5020 14.34 20241114 0.83 N 190650 5000 319 억 73048 N N 0 N 00 N
6 20241128 121027 57 100.00 KOSDAQ 금융 N N N N N 5640 -50 5 -0.88 9349440 1651 42.74 5690 5780 5640 7390 3990 5690 5662.90 1.14 0 -44 5823 5756 5723 5656 5623 5740 5640 319 1700 5000 3860 10 1 6388000 360 6.20 0.39 03 0.03 909.00 14561.00 7060 20240701 -20.11 5020 20241114 12.35 7060 -20.11 20240701 5020 12.35 20241114 7060 -20.11 20240701 5020 12.35 20241114 0.83 N 190650 5000 319 억 73048 N N 0 N 00 N
7 20241128 111030 57 100.00 KOSDAQ 금융 N N N N N 5760 70 2 1.23 3228520 568 14.70 5690 5780 5650 7390 3990 5690 5684.01 1.14 0 2 5823 5756 5723 5656 5623 5740 5640 319 1700 5000 3860 10 1 6388000 368 6.34 0.40 03 0.01 909.00 14561.00 7060 20240701 -18.41 5020 20241114 14.74 7060 -18.41 20240701 5020 14.74 20241114 7060 -18.41 20240701 5020 14.74 20241114 0.83 N 190650 5000 319 억 73048 N N 0 N 00 N
8 20241128 101026 57 100.00 KOSDAQ 금융 N N N N N 5670 -20 5 -0.35 1002740 177 4.58 5690 5690 5650 7390 3990 5690 5665.20 1.14 0 -19 5823 5756 5723 5656 5623 5740 5640 319 1700 5000 3860 10 1 6388000 362 6.24 0.39 03 0.00 909.00 14561.00 7060 20240701 -19.69 5020 20241114 12.95 7060 -19.69 20240701 5020 12.95 20241114 7060 -19.69 20240701 5020 12.95 20241114 0.83 N 190650 5000 319 억 73048 N N 0 N 00 N
9 20241128 091022 57 100.00 KOSDAQ 금융 N N N N N 5690 0 3 0.00 352780 62 1.60 5690 5690 5690 7390 3990 5690 5690.00 1.14 0 -9 5823 5756 5723 5656 5623 5740 5640 319 1700 5000 3860 10 1 6388000 363 6.26 0.39 03 0.00 909.00 14561.00 7060 20240701 -19.41 5020 20241114 13.35 7060 -19.41 20240701 5020 13.35 20241114 7060 -19.41 20240701 5020 13.35 20241114 0.83 N 190650 5000 319 억 73048 N N 0 N 00 N
10 20241127 160959 57 100.00 KOSDAQ 금융 N N N N N 5690 -50 5 -0.87 22138770 3863 31.19 5730 5790 5690 7460 4020 5740 5730.98 1.14 0 -63 5926 5832 5726 5632 5526 5880 5680 319 1720 5000 3900 10 1 6388000 363 6.26 0.39 03 0.06 909.00 14561.00 7060 20240701 -19.41 5020 20241114 13.35 7060 -19.41 20240701 5020 13.35 20241114 7060 -19.41 20240701 5020 13.35 20241114 0.80 N 190650 5000 319 억 73111 N N 0 N 00 N
11 20241127 151019 57 100.00 KOSDAQ 금융 N N N N N 5700 -40 5 -0.70 20326680 3545 28.62 5730 5790 5690 7460 4020 5740 5733.90 1.14 0 -16 5926 5832 5726 5632 5526 5880 5680 319 1720 5000 3900 10 1 6388000 364 6.27 0.39 03 0.06 909.00 14561.00 7060 20240701 -19.26 5020 20241114 13.55 7060 -19.26 20240701 5020 13.55 20241114 7060 -19.26 20240701 5020 13.55 20241114 0.80 N 190650 5000 319 억 73111 N N 0 N 00 N
12 20241127 141015 57 100.00 KOSDAQ 금융 N N N N N 5720 -20 5 -0.35 20235510 3529 28.49 5730 5790 5700 7460 4020 5740 5734.06 1.14 0 -16 5926 5832 5726 5632 5526 5880 5680 319 1720 5000 3900 10 1 6388000 365 6.29 0.39 03 0.06 909.00 14561.00 7060 20240701 -18.98 5020 20241114 13.94 7060 -18.98 20240701 5020 13.94 20241114 7060 -18.98 20240701 5020 13.94 20241114 0.80 N 190650 5000 319 억 73111 N N 0 N 00 N