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
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
20241121,160905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5650,230,2,4.24,40481100,7319,102.16,5460,5700,5420,7040,3800,5420,5530.88,1.16,0,-253,5753,5586,5433,5266,5113,5670,5350,319,1620,5000,3680,10,1,6388000,361,6.22,0.39,03,0.11,909.00,14561.00,7060,20240701,-19.97,5020,20241114,12.55,7060,-19.97,20240701,5020,12.55,20241114,7060,-19.97,20240701,5020,12.55,20241114,0.79,N,190650,5000,319 억,,73971,N,N,0,N,00,N
20241121,150924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5530,110,2,2.03,33841790,6142,85.73,5460,5700,5420,7040,3800,5420,5509.90,1.16,0,-178,5753,5586,5433,5266,5113,5670,5350,319,1620,5000,3680,10,1,6388000,353,6.08,0.38,03,0.10,909.00,14561.00,7060,20240701,-21.67,5020,20241114,10.16,7060,-21.67,20240701,5020,10.16,20241114,7060,-21.67,20240701,5020,10.16,20241114,0.79,N,190650,5000,319 억,,73971,N,N,0,N,00,N
20241121,140922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5510,90,2,1.66,31632540,5737,80.08,5460,5700,5420,7040,3800,5420,5513.78,1.16,0,-230,5753,5586,5433,5266,5113,5670,5350,319,1620,5000,3680,10,1,6388000,352,6.06,0.38,03,0.09,909.00,14561.00,7060,20240701,-21.95,5020,20241114,9.76,7060,-21.95,20240701,5020,9.76,20241114,7060,-21.95,20240701,5020,9.76,20241114,0.79,N,190650,5000,319 억,,73971,N,N,0,N,00,N
20241121,130915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5560,140,2,2.58,24784080,4486,62.62,5460,5700,5420,7040,3800,5420,5524.76,1.16,0,-275,5753,5586,5433,5266,5113,5670,5350,319,1620,5000,3680,10,1,6388000,355,6.12,0.38,03,0.07,909.00,14561.00,7060,20240701,-21.25,5020,20241114,10.76,7060,-21.25,20240701,5020,10.76,20241114,7060,-21.25,20240701,5020,10.76,20241114,0.79,N,190650,5000,319 억,,73971,N,N,0,N,00,N
20241121,120915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5530,110,2,2.03,23883360,4324,60.36,5460,5700,5420,7040,3800,5420,5523.44,1.16,0,-113,5753,5586,5433,5266,5113,5670,5350,319,1620,5000,3680,10,1,6388000,353,6.08,0.38,03,0.07,909.00,14561.00,7060,20240701,-21.67,5020,20241114,10.16,7060,-21.67,20240701,5020,10.16,20241114,7060,-21.67,20240701,5020,10.16,20241114,0.79,N,190650,5000,319 억,,73971,N,N,0,N,00,N
20241121,110918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5580,160,2,2.95,23872260,4322,60.33,5460,5700,5420,7040,3800,5420,5523.43,1.16,0,-113,5753,5586,5433,5266,5113,5670,5350,319,1620,5000,3680,10,1,6388000,356,6.14,0.38,03,0.07,909.00,14561.00,7060,20240701,-20.96,5020,20241114,11.16,7060,-20.96,20240701,5020,11.16,20241114,7060,-20.96,20240701,5020,11.16,20241114,0.79,N,190650,5000,319 억,,73971,N,N,0,N,00,N
20241121,100919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5610,190,2,3.51,21043120,3812,53.21,5460,5700,5420,7040,3800,5420,5520.23,1.16,0,-257,5753,5586,5433,5266,5113,5670,5350,319,1620,5000,3680,10,1,6388000,358,6.17,0.39,03,0.06,909.00,14561.00,7060,20240701,-20.54,5020,20241114,11.75,7060,-20.54,20240701,5020,11.75,20241114,7060,-20.54,20240701,5020,11.75,20241114,0.79,N,190650,5000,319 억,,73971,N,N,0,N,00,N
20241121,090919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5460,40,2,0.74,9230420,1703,23.77,5460,5460,5420,7040,3800,5420,5420.09,1.16,0,4,5753,5586,5433,5266,5113,5670,5350,319,1620,5000,3680,10,1,6388000,349,6.01,0.37,03,0.03,909.00,14561.00,7060,20240701,-22.66,5020,20241114,8.76,7060,-22.66,20240701,5020,8.76,20241114,7060,-22.66,20240701,5020,8.76,20241114,0.79,N,190650,5000,319 억,,73971,N,N,0,N,00,N
20241120,160911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5420,50,2,0.93,38902600,7163,736.18,5390,5600,5280,6980,3760,5370,5431.05,1.16,0,-29,5470,5420,5330,5280,5190,5445,5305,319,1610,5000,3650,10,1,6388000,346,5.96,0.37,03,0.11,909.00,14561.00,7060,20240701,-23.23,5020,20241114,7.97,7060,-23.23,20240701,5020,7.97,20241114,7060,-23.23,20240701,5020,7.97,20241114,0.80,N,190650,5000,319 억,,74000,N,N,0,N,00,N
20241120,150922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5480,110,2,2.05,29102830,5365,551.39,5390,5600,5280,6980,3760,5370,5424.57,1.16,0,221,5470,5420,5330,5280,5190,5445,5305,319,1610,5000,3650,10,1,6388000,350,6.03,0.38,03,0.08,909.00,14561.00,7060,20240701,-22.38,5020,20241114,9.16,7060,-22.38,20240701,5020,9.16,20241114,7060,-22.38,20240701,5020,9.16,20241114,0.80,N,190650,5000,319 억,,74000,N,N,0,N,00,N
20241120,140924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5480,110,2,2.05,28262130,5210,535.46,5390,5600,5280,6980,3760,5370,5424.59,1.16,0,221,5470,5420,5330,5280,5190,5445,5305,319,1610,5000,3650,10,1,6388000,350,6.03,0.38,03,0.08,909.00,14561.00,7060,20240701,-22.38,5020,20241114,9.16,7060,-22.38,20240701,5020,9.16,20241114,7060,-22.38,20240701,5020,9.16,20241114,0.80,N,190650,5000,319 억,,74000,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 160905 57 100.00 KOSDAQ 금융 N N N N N 5650 230 2 4.24 40481100 7319 102.16 5460 5700 5420 7040 3800 5420 5530.88 1.16 0 -253 5753 5586 5433 5266 5113 5670 5350 319 1620 5000 3680 10 1 6388000 361 6.22 0.39 03 0.11 909.00 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 0.79 N 190650 5000 319 억 73971 N N 0 N 00 N
3 20241121 150924 57 100.00 KOSDAQ 금융 N N N N N 5530 110 2 2.03 33841790 6142 85.73 5460 5700 5420 7040 3800 5420 5509.90 1.16 0 -178 5753 5586 5433 5266 5113 5670 5350 319 1620 5000 3680 10 1 6388000 353 6.08 0.38 03 0.10 909.00 14561.00 7060 20240701 -21.67 5020 20241114 10.16 7060 -21.67 20240701 5020 10.16 20241114 7060 -21.67 20240701 5020 10.16 20241114 0.79 N 190650 5000 319 억 73971 N N 0 N 00 N
4 20241121 140922 57 100.00 KOSDAQ 금융 N N N N N 5510 90 2 1.66 31632540 5737 80.08 5460 5700 5420 7040 3800 5420 5513.78 1.16 0 -230 5753 5586 5433 5266 5113 5670 5350 319 1620 5000 3680 10 1 6388000 352 6.06 0.38 03 0.09 909.00 14561.00 7060 20240701 -21.95 5020 20241114 9.76 7060 -21.95 20240701 5020 9.76 20241114 7060 -21.95 20240701 5020 9.76 20241114 0.79 N 190650 5000 319 억 73971 N N 0 N 00 N
5 20241121 130915 57 100.00 KOSDAQ 금융 N N N N N 5560 140 2 2.58 24784080 4486 62.62 5460 5700 5420 7040 3800 5420 5524.76 1.16 0 -275 5753 5586 5433 5266 5113 5670 5350 319 1620 5000 3680 10 1 6388000 355 6.12 0.38 03 0.07 909.00 14561.00 7060 20240701 -21.25 5020 20241114 10.76 7060 -21.25 20240701 5020 10.76 20241114 7060 -21.25 20240701 5020 10.76 20241114 0.79 N 190650 5000 319 억 73971 N N 0 N 00 N
6 20241121 120915 57 100.00 KOSDAQ 금융 N N N N N 5530 110 2 2.03 23883360 4324 60.36 5460 5700 5420 7040 3800 5420 5523.44 1.16 0 -113 5753 5586 5433 5266 5113 5670 5350 319 1620 5000 3680 10 1 6388000 353 6.08 0.38 03 0.07 909.00 14561.00 7060 20240701 -21.67 5020 20241114 10.16 7060 -21.67 20240701 5020 10.16 20241114 7060 -21.67 20240701 5020 10.16 20241114 0.79 N 190650 5000 319 억 73971 N N 0 N 00 N
7 20241121 110918 57 100.00 KOSDAQ 금융 N N N N N 5580 160 2 2.95 23872260 4322 60.33 5460 5700 5420 7040 3800 5420 5523.43 1.16 0 -113 5753 5586 5433 5266 5113 5670 5350 319 1620 5000 3680 10 1 6388000 356 6.14 0.38 03 0.07 909.00 14561.00 7060 20240701 -20.96 5020 20241114 11.16 7060 -20.96 20240701 5020 11.16 20241114 7060 -20.96 20240701 5020 11.16 20241114 0.79 N 190650 5000 319 억 73971 N N 0 N 00 N
8 20241121 100919 57 100.00 KOSDAQ 금융 N N N N N 5610 190 2 3.51 21043120 3812 53.21 5460 5700 5420 7040 3800 5420 5520.23 1.16 0 -257 5753 5586 5433 5266 5113 5670 5350 319 1620 5000 3680 10 1 6388000 358 6.17 0.39 03 0.06 909.00 14561.00 7060 20240701 -20.54 5020 20241114 11.75 7060 -20.54 20240701 5020 11.75 20241114 7060 -20.54 20240701 5020 11.75 20241114 0.79 N 190650 5000 319 억 73971 N N 0 N 00 N
9 20241121 090919 57 100.00 KOSDAQ 금융 N N N N N 5460 40 2 0.74 9230420 1703 23.77 5460 5460 5420 7040 3800 5420 5420.09 1.16 0 4 5753 5586 5433 5266 5113 5670 5350 319 1620 5000 3680 10 1 6388000 349 6.01 0.37 03 0.03 909.00 14561.00 7060 20240701 -22.66 5020 20241114 8.76 7060 -22.66 20240701 5020 8.76 20241114 7060 -22.66 20240701 5020 8.76 20241114 0.79 N 190650 5000 319 억 73971 N N 0 N 00 N
10 20241120 160911 57 100.00 KOSDAQ 금융 N N N N N 5420 50 2 0.93 38902600 7163 736.18 5390 5600 5280 6980 3760 5370 5431.05 1.16 0 -29 5470 5420 5330 5280 5190 5445 5305 319 1610 5000 3650 10 1 6388000 346 5.96 0.37 03 0.11 909.00 14561.00 7060 20240701 -23.23 5020 20241114 7.97 7060 -23.23 20240701 5020 7.97 20241114 7060 -23.23 20240701 5020 7.97 20241114 0.80 N 190650 5000 319 억 74000 N N 0 N 00 N
11 20241120 150922 57 100.00 KOSDAQ 금융 N N N N N 5480 110 2 2.05 29102830 5365 551.39 5390 5600 5280 6980 3760 5370 5424.57 1.16 0 221 5470 5420 5330 5280 5190 5445 5305 319 1610 5000 3650 10 1 6388000 350 6.03 0.38 03 0.08 909.00 14561.00 7060 20240701 -22.38 5020 20241114 9.16 7060 -22.38 20240701 5020 9.16 20241114 7060 -22.38 20240701 5020 9.16 20241114 0.80 N 190650 5000 319 억 74000 N N 0 N 00 N
12 20241120 140924 57 100.00 KOSDAQ 금융 N N N N N 5480 110 2 2.05 28262130 5210 535.46 5390 5600 5280 6980 3760 5370 5424.59 1.16 0 221 5470 5420 5330 5280 5190 5445 5305 319 1610 5000 3650 10 1 6388000 350 6.03 0.38 03 0.08 909.00 14561.00 7060 20240701 -22.38 5020 20241114 9.16 7060 -22.38 20240701 5020 9.16 20241114 7060 -22.38 20240701 5020 9.16 20241114 0.80 N 190650 5000 319 억 74000 N N 0 N 00 N