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
100790/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
20241118,160712,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5840,-10,5,-0.17,39785753440,6574294,113.08,5910,6280,5640,7600,4100,5850,6052.66,0.86,0,-27677,6803,6326,6013,5536,5223,6170,5380,550,1750,1000,4090,10,1,53124634,3102,12.78,0.90,12,12.38,457.00,6503.00,7330,20240219,-20.33,4410,20240909,32.43,7330,-20.33,20240219,4410,32.43,20240909,7330,-20.33,20240219,4410,32.43,20240909,2.70,N,100790,1000,550 억,,456474,N,N,0,N,00,N
20241118,150719,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5770,-80,5,-1.37,38530551650,6358156,109.37,5910,6280,5640,7600,4100,5850,6060.63,0.86,0,-56034,6803,6326,6013,5536,5223,6170,5380,550,1750,1000,4090,10,1,53124634,3065,12.63,0.89,12,11.97,457.00,6503.00,7330,20240219,-21.28,4410,20240909,30.84,7330,-21.28,20240219,4410,30.84,20240909,7330,-21.28,20240219,4410,30.84,20240909,2.70,N,100790,1000,550 억,,456474,N,N,0,N,00,N
20241118,140722,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6070,220,2,3.76,32206069640,5272692,90.70,5910,6280,5900,7600,4100,5850,6109.00,0.86,0,-134852,6803,6326,6013,5536,5223,6170,5380,550,1750,1000,4090,10,1,53124634,3225,13.28,0.93,12,9.93,457.00,6503.00,7330,20240219,-17.19,4410,20240909,37.64,7330,-17.19,20240219,4410,37.64,20240909,7330,-17.19,20240219,4410,37.64,20240909,2.70,N,100790,1000,550 억,,456474,N,N,0,N,00,N
20241118,130720,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6090,240,2,4.10,23891010250,3923778,67.49,5910,6250,5900,7600,4100,5850,6089.91,0.86,0,-129841,6803,6326,6013,5536,5223,6170,5380,550,1750,1000,4090,10,1,53124634,3235,13.33,0.94,12,7.39,457.00,6503.00,7330,20240219,-16.92,4410,20240909,38.10,7330,-16.92,20240219,4410,38.10,20240909,7330,-16.92,20240219,4410,38.10,20240909,2.70,N,100790,1000,550 억,,456474,N,N,0,N,00,N
20241118,120722,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6010,160,2,2.74,22065548620,3622495,62.31,5910,6250,5900,7600,4100,5850,6092.49,0.86,0,-122718,6803,6326,6013,5536,5223,6170,5380,550,1750,1000,4090,10,1,53124634,3193,13.15,0.92,12,6.82,457.00,6503.00,7330,20240219,-18.01,4410,20240909,36.28,7330,-18.01,20240219,4410,36.28,20240909,7330,-18.01,20240219,4410,36.28,20240909,2.70,N,100790,1000,550 억,,456474,N,N,0,N,00,N
20241118,110721,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6070,220,2,3.76,20128885900,3300348,56.77,5910,6250,5900,7600,4100,5850,6100.42,0.86,0,-116606,6803,6326,6013,5536,5223,6170,5380,550,1750,1000,4090,10,1,53124634,3225,13.28,0.93,12,6.21,457.00,6503.00,7330,20240219,-17.19,4410,20240909,37.64,7330,-17.19,20240219,4410,37.64,20240909,7330,-17.19,20240219,4410,37.64,20240909,2.70,N,100790,1000,550 억,,456474,N,N,0,N,00,N
20241118,100714,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6000,150,2,2.56,10196392370,1688819,29.05,5910,6140,5900,7600,4100,5850,6039.66,0.86,0,-98766,6803,6326,6013,5536,5223,6170,5380,550,1750,1000,4090,10,1,53124634,3187,13.13,0.92,12,3.18,457.00,6503.00,7330,20240219,-18.14,4410,20240909,36.05,7330,-18.14,20240219,4410,36.05,20240909,7330,-18.14,20240219,4410,36.05,20240909,2.70,N,100790,1000,550 억,,456474,N,N,0,N,00,N
20241118,090713,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6060,210,2,3.59,4947749650,819767,14.10,5910,6140,5900,7600,4100,5850,6039.83,0.86,0,-79894,6803,6326,6013,5536,5223,6170,5380,550,1750,1000,4090,10,1,53124634,3219,13.26,0.93,12,1.54,457.00,6503.00,7330,20240219,-17.33,4410,20240909,37.41,7330,-17.33,20240219,4410,37.41,20240909,7330,-17.33,20240219,4410,37.41,20240909,2.70,N,100790,1000,550 억,,456474,N,N,0,N,00,N
20241115,160735,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5850,-990,5,-14.47,34041151790,5641073,22.51,6300,6490,5700,8890,4790,6840,6034.45,0.69,0,130454,7813,7326,6803,6316,5793,7065,6055,550,2050,1000,4780,10,1,53124634,3108,12.80,0.90,12,10.62,457.00,6503.00,7330,20240219,-20.19,4410,20240909,32.65,7330,-20.19,20240219,4410,32.65,20240909,7330,-20.19,20240219,4410,32.65,20240909,2.89,N,100790,1000,550 억,,368392,N,N,0,N,00,N
20241115,150757,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5770,-1070,5,-15.64,32627634580,5398294,21.54,6300,6490,5700,8890,4790,6840,6043.81,0.69,0,100075,7813,7326,6803,6316,5793,7065,6055,550,2050,1000,4780,10,1,53124634,3065,12.63,0.89,12,10.16,457.00,6503.00,7330,20240219,-21.28,4410,20240909,30.84,7330,-21.28,20240219,4410,30.84,20240909,7330,-21.28,20240219,4410,30.84,20240909,2.89,N,100790,1000,550 억,,368392,N,N,0,N,00,N
20241115,140749,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5920,-920,5,-13.45,29718336410,4900659,19.55,6300,6490,5710,8890,4790,6840,6063.87,0.69,0,79010,7813,7326,6803,6316,5793,7065,6055,550,2050,1000,4780,10,1,53124634,3145,12.95,0.91,12,9.22,457.00,6503.00,7330,20240219,-19.24,4410,20240909,34.24,7330,-19.24,20240219,4410,34.24,20240909,7330,-19.24,20240219,4410,34.24,20240909,2.89,N,100790,1000,550 억,,368392,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 160712 55 60.00 KOSDAQ 금융 N N N Y 60 N 5840 -10 5 -0.17 39785753440 6574294 113.08 5910 6280 5640 7600 4100 5850 6052.66 0.86 0 -27677 6803 6326 6013 5536 5223 6170 5380 550 1750 1000 4090 10 1 53124634 3102 12.78 0.90 12 12.38 457.00 6503.00 7330 20240219 -20.33 4410 20240909 32.43 7330 -20.33 20240219 4410 32.43 20240909 7330 -20.33 20240219 4410 32.43 20240909 2.70 N 100790 1000 550 억 456474 N N 0 N 00 N
3 20241118 150719 55 60.00 KOSDAQ 금융 N N N Y 60 N 5770 -80 5 -1.37 38530551650 6358156 109.37 5910 6280 5640 7600 4100 5850 6060.63 0.86 0 -56034 6803 6326 6013 5536 5223 6170 5380 550 1750 1000 4090 10 1 53124634 3065 12.63 0.89 12 11.97 457.00 6503.00 7330 20240219 -21.28 4410 20240909 30.84 7330 -21.28 20240219 4410 30.84 20240909 7330 -21.28 20240219 4410 30.84 20240909 2.70 N 100790 1000 550 억 456474 N N 0 N 00 N
4 20241118 140722 55 60.00 KOSDAQ 금융 N N N Y 60 N 6070 220 2 3.76 32206069640 5272692 90.70 5910 6280 5900 7600 4100 5850 6109.00 0.86 0 -134852 6803 6326 6013 5536 5223 6170 5380 550 1750 1000 4090 10 1 53124634 3225 13.28 0.93 12 9.93 457.00 6503.00 7330 20240219 -17.19 4410 20240909 37.64 7330 -17.19 20240219 4410 37.64 20240909 7330 -17.19 20240219 4410 37.64 20240909 2.70 N 100790 1000 550 억 456474 N N 0 N 00 N
5 20241118 130720 55 60.00 KOSDAQ 금융 N N N Y 60 N 6090 240 2 4.10 23891010250 3923778 67.49 5910 6250 5900 7600 4100 5850 6089.91 0.86 0 -129841 6803 6326 6013 5536 5223 6170 5380 550 1750 1000 4090 10 1 53124634 3235 13.33 0.94 12 7.39 457.00 6503.00 7330 20240219 -16.92 4410 20240909 38.10 7330 -16.92 20240219 4410 38.10 20240909 7330 -16.92 20240219 4410 38.10 20240909 2.70 N 100790 1000 550 억 456474 N N 0 N 00 N
6 20241118 120722 55 60.00 KOSDAQ 금융 N N N Y 60 N 6010 160 2 2.74 22065548620 3622495 62.31 5910 6250 5900 7600 4100 5850 6092.49 0.86 0 -122718 6803 6326 6013 5536 5223 6170 5380 550 1750 1000 4090 10 1 53124634 3193 13.15 0.92 12 6.82 457.00 6503.00 7330 20240219 -18.01 4410 20240909 36.28 7330 -18.01 20240219 4410 36.28 20240909 7330 -18.01 20240219 4410 36.28 20240909 2.70 N 100790 1000 550 억 456474 N N 0 N 00 N
7 20241118 110721 55 60.00 KOSDAQ 금융 N N N Y 60 N 6070 220 2 3.76 20128885900 3300348 56.77 5910 6250 5900 7600 4100 5850 6100.42 0.86 0 -116606 6803 6326 6013 5536 5223 6170 5380 550 1750 1000 4090 10 1 53124634 3225 13.28 0.93 12 6.21 457.00 6503.00 7330 20240219 -17.19 4410 20240909 37.64 7330 -17.19 20240219 4410 37.64 20240909 7330 -17.19 20240219 4410 37.64 20240909 2.70 N 100790 1000 550 억 456474 N N 0 N 00 N
8 20241118 100714 55 60.00 KOSDAQ 금융 N N N Y 60 N 6000 150 2 2.56 10196392370 1688819 29.05 5910 6140 5900 7600 4100 5850 6039.66 0.86 0 -98766 6803 6326 6013 5536 5223 6170 5380 550 1750 1000 4090 10 1 53124634 3187 13.13 0.92 12 3.18 457.00 6503.00 7330 20240219 -18.14 4410 20240909 36.05 7330 -18.14 20240219 4410 36.05 20240909 7330 -18.14 20240219 4410 36.05 20240909 2.70 N 100790 1000 550 억 456474 N N 0 N 00 N
9 20241118 090713 55 60.00 KOSDAQ 금융 N N N Y 60 N 6060 210 2 3.59 4947749650 819767 14.10 5910 6140 5900 7600 4100 5850 6039.83 0.86 0 -79894 6803 6326 6013 5536 5223 6170 5380 550 1750 1000 4090 10 1 53124634 3219 13.26 0.93 12 1.54 457.00 6503.00 7330 20240219 -17.33 4410 20240909 37.41 7330 -17.33 20240219 4410 37.41 20240909 7330 -17.33 20240219 4410 37.41 20240909 2.70 N 100790 1000 550 억 456474 N N 0 N 00 N
10 20241115 160735 55 60.00 KOSDAQ 금융 N N N Y 60 N 5850 -990 5 -14.47 34041151790 5641073 22.51 6300 6490 5700 8890 4790 6840 6034.45 0.69 0 130454 7813 7326 6803 6316 5793 7065 6055 550 2050 1000 4780 10 1 53124634 3108 12.80 0.90 12 10.62 457.00 6503.00 7330 20240219 -20.19 4410 20240909 32.65 7330 -20.19 20240219 4410 32.65 20240909 7330 -20.19 20240219 4410 32.65 20240909 2.89 N 100790 1000 550 억 368392 N N 0 N 00 N
11 20241115 150757 55 60.00 KOSDAQ 금융 N N N Y 60 N 5770 -1070 5 -15.64 32627634580 5398294 21.54 6300 6490 5700 8890 4790 6840 6043.81 0.69 0 100075 7813 7326 6803 6316 5793 7065 6055 550 2050 1000 4780 10 1 53124634 3065 12.63 0.89 12 10.16 457.00 6503.00 7330 20240219 -21.28 4410 20240909 30.84 7330 -21.28 20240219 4410 30.84 20240909 7330 -21.28 20240219 4410 30.84 20240909 2.89 N 100790 1000 550 억 368392 N N 0 N 00 N
12 20241115 140749 55 60.00 KOSDAQ 금융 N N N Y 60 N 5920 -920 5 -13.45 29718336410 4900659 19.55 6300 6490 5710 8890 4790 6840 6063.87 0.69 0 79010 7813 7326 6803 6316 5793 7065 6055 550 2050 1000 4780 10 1 53124634 3145 12.95 0.91 12 9.22 457.00 6503.00 7330 20240219 -19.24 4410 20240909 34.24 7330 -19.24 20240219 4410 34.24 20240909 7330 -19.24 20240219 4410 34.24 20240909 2.89 N 100790 1000 550 억 368392 N N 0 N 00 N