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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160734,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4925,-285,5,-5.47,9032197110,1803558,66.46,5140,5260,4865,6770,3650,5210,5008.29,0.65,0,7263,5976,5592,5396,5012,4816,5495,4915,550,1560,1000,3640,5,1,53124634,2616,10.78,0.76,12,3.39,457.00,6503.00,7330,20240219,-32.81,4410,20240909,11.68,7330,-32.81,20240219,4410,11.68,20240909,7330,-32.81,20240219,4410,11.68,20240909,3.71,N,100790,1000,550 억,,344618,N,N,0,N,00,N
20241121,150750,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4890,-320,5,-6.14,8507105480,1696636,62.52,5140,5260,4865,6770,3650,5210,5014.07,0.65,0,-3984,5976,5592,5396,5012,4816,5495,4915,550,1560,1000,3640,5,1,53124634,2598,10.70,0.75,12,3.19,457.00,6503.00,7330,20240219,-33.29,4410,20240909,10.88,7330,-33.29,20240219,4410,10.88,20240909,7330,-33.29,20240219,4410,10.88,20240909,3.71,N,100790,1000,550 억,,344618,N,N,0,N,00,N
20241121,140751,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4900,-310,5,-5.95,7651173240,1521423,56.06,5140,5260,4895,6770,3650,5210,5028.93,0.65,0,-13468,5976,5592,5396,5012,4816,5495,4915,550,1560,1000,3640,5,1,53124634,2603,10.72,0.75,12,2.86,457.00,6503.00,7330,20240219,-33.15,4410,20240909,11.11,7330,-33.15,20240219,4410,11.11,20240909,7330,-33.15,20240219,4410,11.11,20240909,3.71,N,100790,1000,550 억,,344618,N,N,0,N,00,N
20241121,130741,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4950,-260,5,-4.99,7089391905,1407198,51.85,5140,5260,4895,6770,3650,5210,5037.92,0.65,0,3329,5976,5592,5396,5012,4816,5495,4915,550,1560,1000,3640,5,1,53124634,2630,10.83,0.76,12,2.65,457.00,6503.00,7330,20240219,-32.47,4410,20240909,12.24,7330,-32.47,20240219,4410,12.24,20240909,7330,-32.47,20240219,4410,12.24,20240909,3.71,N,100790,1000,550 억,,344618,N,N,0,N,00,N
20241121,120742,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4925,-285,5,-5.47,6238377615,1233988,45.47,5140,5260,4910,6770,3650,5210,5055.43,0.65,0,7293,5976,5592,5396,5012,4816,5495,4915,550,1560,1000,3640,5,1,53124634,2616,10.78,0.76,12,2.32,457.00,6503.00,7330,20240219,-32.81,4410,20240909,11.68,7330,-32.81,20240219,4410,11.68,20240909,7330,-32.81,20240219,4410,11.68,20240909,3.71,N,100790,1000,550 억,,344618,N,N,0,N,00,N
20241121,110744,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4995,-215,5,-4.13,5626897690,1110570,40.92,5140,5260,4925,6770,3650,5210,5066.64,0.65,0,29777,5976,5592,5396,5012,4816,5495,4915,550,1560,1000,3640,5,1,53124634,2654,10.93,0.77,12,2.09,457.00,6503.00,7330,20240219,-31.86,4410,20240909,13.27,7330,-31.86,20240219,4410,13.27,20240909,7330,-31.86,20240219,4410,13.27,20240909,3.71,N,100790,1000,550 억,,344618,N,N,0,N,00,N
20241121,100745,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5000,-210,5,-4.03,4967700365,978376,36.05,5140,5260,4925,6770,3650,5210,5077.46,0.65,0,45007,5976,5592,5396,5012,4816,5495,4915,550,1560,1000,3640,10,1,53124634,2656,10.94,0.77,12,1.84,457.00,6503.00,7330,20240219,-31.79,4410,20240909,13.38,7330,-31.79,20240219,4410,13.38,20240909,7330,-31.79,20240219,4410,13.38,20240909,3.71,N,100790,1000,550 억,,344618,N,N,0,N,00,N
20241121,090745,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5220,10,2,0.19,1204735580,234191,8.63,5140,5220,5110,6770,3650,5210,5144.18,0.65,0,31859,5976,5592,5396,5012,4816,5495,4915,550,1560,1000,3640,10,1,53124634,2773,11.42,0.80,12,0.44,457.00,6503.00,7330,20240219,-28.79,4410,20240909,18.37,7330,-28.79,20240219,4410,18.37,20240909,7330,-28.79,20240219,4410,18.37,20240909,3.71,N,100790,1000,550 억,,344618,N,N,0,N,00,N
20241120,160738,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5210,-720,5,-12.14,14348573630,2636344,71.22,5770,5780,5200,7700,4160,5930,5443.17,0.77,0,-64226,6230,6080,5870,5720,5510,6155,5795,550,1770,1000,4150,10,1,53124634,2768,11.40,0.80,12,4.96,457.00,6503.00,7330,20240219,-28.92,4410,20240909,18.14,7330,-28.92,20240219,4410,18.14,20240909,7330,-28.92,20240219,4410,18.14,20240909,3.36,N,100790,1000,550 억,,408617,N,N,0,N,00,N
20241120,150749,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5270,-660,5,-11.13,13047696240,2387394,64.50,5770,5780,5250,7700,4160,5930,5463.28,0.77,0,-78485,6230,6080,5870,5720,5510,6155,5795,550,1770,1000,4150,10,1,53124634,2800,11.53,0.81,12,4.49,457.00,6503.00,7330,20240219,-28.10,4410,20240909,19.50,7330,-28.10,20240219,4410,19.50,20240909,7330,-28.10,20240219,4410,19.50,20240909,3.36,N,100790,1000,550 억,,408617,N,N,0,N,00,N
20241120,140750,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5380,-550,5,-9.27,11188008230,2038088,55.06,5770,5780,5310,7700,4160,5930,5487.27,0.77,0,-77126,6230,6080,5870,5720,5510,6155,5795,550,1770,1000,4150,10,1,53124634,2858,11.77,0.83,12,3.84,457.00,6503.00,7330,20240219,-26.60,4410,20240909,22.00,7330,-26.60,20240219,4410,22.00,20240909,7330,-26.60,20240219,4410,22.00,20240909,3.36,N,100790,1000,550 억,,408617,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 20241121 160734 55 60.00 KOSDAQ 금융 N N N Y 60 N 4925 -285 5 -5.47 9032197110 1803558 66.46 5140 5260 4865 6770 3650 5210 5008.29 0.65 0 7263 5976 5592 5396 5012 4816 5495 4915 550 1560 1000 3640 5 1 53124634 2616 10.78 0.76 12 3.39 457.00 6503.00 7330 20240219 -32.81 4410 20240909 11.68 7330 -32.81 20240219 4410 11.68 20240909 7330 -32.81 20240219 4410 11.68 20240909 3.71 N 100790 1000 550 억 344618 N N 0 N 00 N
3 20241121 150750 55 60.00 KOSDAQ 금융 N N N Y 60 N 4890 -320 5 -6.14 8507105480 1696636 62.52 5140 5260 4865 6770 3650 5210 5014.07 0.65 0 -3984 5976 5592 5396 5012 4816 5495 4915 550 1560 1000 3640 5 1 53124634 2598 10.70 0.75 12 3.19 457.00 6503.00 7330 20240219 -33.29 4410 20240909 10.88 7330 -33.29 20240219 4410 10.88 20240909 7330 -33.29 20240219 4410 10.88 20240909 3.71 N 100790 1000 550 억 344618 N N 0 N 00 N
4 20241121 140751 55 60.00 KOSDAQ 금융 N N N Y 60 N 4900 -310 5 -5.95 7651173240 1521423 56.06 5140 5260 4895 6770 3650 5210 5028.93 0.65 0 -13468 5976 5592 5396 5012 4816 5495 4915 550 1560 1000 3640 5 1 53124634 2603 10.72 0.75 12 2.86 457.00 6503.00 7330 20240219 -33.15 4410 20240909 11.11 7330 -33.15 20240219 4410 11.11 20240909 7330 -33.15 20240219 4410 11.11 20240909 3.71 N 100790 1000 550 억 344618 N N 0 N 00 N
5 20241121 130741 55 60.00 KOSDAQ 금융 N N N Y 60 N 4950 -260 5 -4.99 7089391905 1407198 51.85 5140 5260 4895 6770 3650 5210 5037.92 0.65 0 3329 5976 5592 5396 5012 4816 5495 4915 550 1560 1000 3640 5 1 53124634 2630 10.83 0.76 12 2.65 457.00 6503.00 7330 20240219 -32.47 4410 20240909 12.24 7330 -32.47 20240219 4410 12.24 20240909 7330 -32.47 20240219 4410 12.24 20240909 3.71 N 100790 1000 550 억 344618 N N 0 N 00 N
6 20241121 120742 55 60.00 KOSDAQ 금융 N N N Y 60 N 4925 -285 5 -5.47 6238377615 1233988 45.47 5140 5260 4910 6770 3650 5210 5055.43 0.65 0 7293 5976 5592 5396 5012 4816 5495 4915 550 1560 1000 3640 5 1 53124634 2616 10.78 0.76 12 2.32 457.00 6503.00 7330 20240219 -32.81 4410 20240909 11.68 7330 -32.81 20240219 4410 11.68 20240909 7330 -32.81 20240219 4410 11.68 20240909 3.71 N 100790 1000 550 억 344618 N N 0 N 00 N
7 20241121 110744 55 60.00 KOSDAQ 금융 N N N Y 60 N 4995 -215 5 -4.13 5626897690 1110570 40.92 5140 5260 4925 6770 3650 5210 5066.64 0.65 0 29777 5976 5592 5396 5012 4816 5495 4915 550 1560 1000 3640 5 1 53124634 2654 10.93 0.77 12 2.09 457.00 6503.00 7330 20240219 -31.86 4410 20240909 13.27 7330 -31.86 20240219 4410 13.27 20240909 7330 -31.86 20240219 4410 13.27 20240909 3.71 N 100790 1000 550 억 344618 N N 0 N 00 N
8 20241121 100745 55 60.00 KOSDAQ 금융 N N N Y 60 N 5000 -210 5 -4.03 4967700365 978376 36.05 5140 5260 4925 6770 3650 5210 5077.46 0.65 0 45007 5976 5592 5396 5012 4816 5495 4915 550 1560 1000 3640 10 1 53124634 2656 10.94 0.77 12 1.84 457.00 6503.00 7330 20240219 -31.79 4410 20240909 13.38 7330 -31.79 20240219 4410 13.38 20240909 7330 -31.79 20240219 4410 13.38 20240909 3.71 N 100790 1000 550 억 344618 N N 0 N 00 N
9 20241121 090745 55 60.00 KOSDAQ 금융 N N N Y 60 N 5220 10 2 0.19 1204735580 234191 8.63 5140 5220 5110 6770 3650 5210 5144.18 0.65 0 31859 5976 5592 5396 5012 4816 5495 4915 550 1560 1000 3640 10 1 53124634 2773 11.42 0.80 12 0.44 457.00 6503.00 7330 20240219 -28.79 4410 20240909 18.37 7330 -28.79 20240219 4410 18.37 20240909 7330 -28.79 20240219 4410 18.37 20240909 3.71 N 100790 1000 550 억 344618 N N 0 N 00 N
10 20241120 160738 55 60.00 KOSDAQ 금융 N N N Y 60 N 5210 -720 5 -12.14 14348573630 2636344 71.22 5770 5780 5200 7700 4160 5930 5443.17 0.77 0 -64226 6230 6080 5870 5720 5510 6155 5795 550 1770 1000 4150 10 1 53124634 2768 11.40 0.80 12 4.96 457.00 6503.00 7330 20240219 -28.92 4410 20240909 18.14 7330 -28.92 20240219 4410 18.14 20240909 7330 -28.92 20240219 4410 18.14 20240909 3.36 N 100790 1000 550 억 408617 N N 0 N 00 N
11 20241120 150749 55 60.00 KOSDAQ 금융 N N N Y 60 N 5270 -660 5 -11.13 13047696240 2387394 64.50 5770 5780 5250 7700 4160 5930 5463.28 0.77 0 -78485 6230 6080 5870 5720 5510 6155 5795 550 1770 1000 4150 10 1 53124634 2800 11.53 0.81 12 4.49 457.00 6503.00 7330 20240219 -28.10 4410 20240909 19.50 7330 -28.10 20240219 4410 19.50 20240909 7330 -28.10 20240219 4410 19.50 20240909 3.36 N 100790 1000 550 억 408617 N N 0 N 00 N
12 20241120 140750 55 60.00 KOSDAQ 금융 N N N Y 60 N 5380 -550 5 -9.27 11188008230 2038088 55.06 5770 5780 5310 7700 4160 5930 5487.27 0.77 0 -77126 6230 6080 5870 5720 5510 6155 5795 550 1770 1000 4150 10 1 53124634 2858 11.77 0.83 12 3.84 457.00 6503.00 7330 20240219 -26.60 4410 20240909 22.00 7330 -26.60 20240219 4410 22.00 20240909 7330 -26.60 20240219 4410 22.00 20240909 3.36 N 100790 1000 550 억 408617 N N 0 N 00 N