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
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
20241128,160825,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4870,-80,5,-1.62,1903947900,389331,35.40,4950,4960,4860,6430,3465,4950,4890.45,0.65,0,-10329,5286,5117,5001,4832,4716,5060,4775,550,1480,1000,3460,5,1,53124634,2587,10.66,0.75,12,0.73,457.00,6503.00,7330,20240219,-33.56,4410,20240909,10.43,7330,-33.56,20240219,4410,10.43,20240909,7330,-33.56,20240219,4410,10.43,20240909,3.27,N,100790,1000,550 억,,346078,N,N,0,N,00,N
20241128,150842,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4875,-75,5,-1.52,1722227415,352005,32.01,4950,4960,4865,6430,3465,4950,4892.62,0.65,0,-10783,5286,5117,5001,4832,4716,5060,4775,550,1480,1000,3460,5,1,53124634,2590,10.67,0.75,12,0.66,457.00,6503.00,7330,20240219,-33.49,4410,20240909,10.54,7330,-33.49,20240219,4410,10.54,20240909,7330,-33.49,20240219,4410,10.54,20240909,3.27,N,100790,1000,550 억,,346078,N,N,0,N,00,N
20241128,140839,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4900,-50,5,-1.01,1368340350,279509,25.42,4950,4960,4865,6430,3465,4950,4895.51,0.65,0,-31819,5286,5117,5001,4832,4716,5060,4775,550,1480,1000,3460,5,1,53124634,2603,10.72,0.75,12,0.53,457.00,6503.00,7330,20240219,-33.15,4410,20240909,11.11,7330,-33.15,20240219,4410,11.11,20240909,7330,-33.15,20240219,4410,11.11,20240909,3.27,N,100790,1000,550 억,,346078,N,N,0,N,00,N
20241128,130838,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4915,-35,5,-0.71,1232743340,251832,22.90,4950,4960,4865,6430,3465,4950,4895.10,0.65,0,-32456,5286,5117,5001,4832,4716,5060,4775,550,1480,1000,3460,5,1,53124634,2611,10.75,0.76,12,0.47,457.00,6503.00,7330,20240219,-32.95,4410,20240909,11.45,7330,-32.95,20240219,4410,11.45,20240909,7330,-32.95,20240219,4410,11.45,20240909,3.27,N,100790,1000,550 억,,346078,N,N,0,N,00,N
20241128,120841,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4895,-55,5,-1.11,1160251815,237002,21.55,4950,4960,4865,6430,3465,4950,4895.54,0.65,0,-30580,5286,5117,5001,4832,4716,5060,4775,550,1480,1000,3460,5,1,53124634,2600,10.71,0.75,12,0.45,457.00,6503.00,7330,20240219,-33.22,4410,20240909,11.00,7330,-33.22,20240219,4410,11.00,20240909,7330,-33.22,20240219,4410,11.00,20240909,3.27,N,100790,1000,550 억,,346078,N,N,0,N,00,N
20241128,110844,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4870,-80,5,-1.62,976591055,199318,18.12,4950,4960,4870,6430,3465,4950,4899.66,0.65,0,-25143,5286,5117,5001,4832,4716,5060,4775,550,1480,1000,3460,5,1,53124634,2587,10.66,0.75,12,0.38,457.00,6503.00,7330,20240219,-33.56,4410,20240909,10.43,7330,-33.56,20240219,4410,10.43,20240909,7330,-33.56,20240219,4410,10.43,20240909,3.27,N,100790,1000,550 억,,346078,N,N,0,N,00,N
20241128,100840,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4880,-70,5,-1.41,763114960,155630,14.15,4950,4960,4870,6430,3465,4950,4903.39,0.65,0,-13262,5286,5117,5001,4832,4716,5060,4775,550,1480,1000,3460,5,1,53124634,2592,10.68,0.75,12,0.29,457.00,6503.00,7330,20240219,-33.42,4410,20240909,10.66,7330,-33.42,20240219,4410,10.66,20240909,7330,-33.42,20240219,4410,10.66,20240909,3.27,N,100790,1000,550 억,,346078,N,N,0,N,00,N
20241128,090838,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4915,-35,5,-0.71,117679070,23942,2.18,4950,4960,4885,6430,3465,4950,4915.17,0.65,0,-6712,5286,5117,5001,4832,4716,5060,4775,550,1480,1000,3460,5,1,53124634,2611,10.75,0.76,12,0.05,457.00,6503.00,7330,20240219,-32.95,4410,20240909,11.45,7330,-32.95,20240219,4410,11.45,20240909,7330,-32.95,20240219,4410,11.45,20240909,3.27,N,100790,1000,550 억,,346078,N,N,0,N,00,N
20241127,160819,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4950,-50,5,-1.00,5473563905,1093123,197.07,5020,5170,4885,6500,3500,5000,5007.33,0.80,0,-80309,5106,5052,4976,4922,4846,5080,4950,550,1500,1000,3500,5,1,53124634,2630,10.83,0.76,12,2.06,457.00,6503.00,7330,20240219,-32.47,4410,20240909,12.24,7330,-32.47,20240219,4410,12.24,20240909,7330,-32.47,20240219,4410,12.24,20240909,3.40,N,100790,1000,550 억,,426336,N,N,0,N,00,N
20241127,150834,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4965,-35,5,-0.70,5327107985,1063570,191.74,5020,5170,4885,6500,3500,5000,5008.71,0.80,0,-81715,5106,5052,4976,4922,4846,5080,4950,550,1500,1000,3500,5,1,53124634,2638,10.86,0.76,12,2.00,457.00,6503.00,7330,20240219,-32.26,4410,20240909,12.59,7330,-32.26,20240219,4410,12.59,20240909,7330,-32.26,20240219,4410,12.59,20240909,3.40,N,100790,1000,550 억,,426336,N,N,0,N,00,N
20241127,140833,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4955,-45,5,-0.90,5063337275,1010471,182.17,5020,5170,4885,6500,3500,5000,5010.87,0.80,0,-84650,5106,5052,4976,4922,4846,5080,4950,550,1500,1000,3500,5,1,53124634,2632,10.84,0.76,12,1.90,457.00,6503.00,7330,20240219,-32.40,4410,20240909,12.36,7330,-32.40,20240219,4410,12.36,20240909,7330,-32.40,20240219,4410,12.36,20240909,3.40,N,100790,1000,550 억,,426336,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 160825 55 60.00 KOSDAQ 금융 N N N Y 60 N 4870 -80 5 -1.62 1903947900 389331 35.40 4950 4960 4860 6430 3465 4950 4890.45 0.65 0 -10329 5286 5117 5001 4832 4716 5060 4775 550 1480 1000 3460 5 1 53124634 2587 10.66 0.75 12 0.73 457.00 6503.00 7330 20240219 -33.56 4410 20240909 10.43 7330 -33.56 20240219 4410 10.43 20240909 7330 -33.56 20240219 4410 10.43 20240909 3.27 N 100790 1000 550 억 346078 N N 0 N 00 N
3 20241128 150842 55 60.00 KOSDAQ 금융 N N N Y 60 N 4875 -75 5 -1.52 1722227415 352005 32.01 4950 4960 4865 6430 3465 4950 4892.62 0.65 0 -10783 5286 5117 5001 4832 4716 5060 4775 550 1480 1000 3460 5 1 53124634 2590 10.67 0.75 12 0.66 457.00 6503.00 7330 20240219 -33.49 4410 20240909 10.54 7330 -33.49 20240219 4410 10.54 20240909 7330 -33.49 20240219 4410 10.54 20240909 3.27 N 100790 1000 550 억 346078 N N 0 N 00 N
4 20241128 140839 55 60.00 KOSDAQ 금융 N N N Y 60 N 4900 -50 5 -1.01 1368340350 279509 25.42 4950 4960 4865 6430 3465 4950 4895.51 0.65 0 -31819 5286 5117 5001 4832 4716 5060 4775 550 1480 1000 3460 5 1 53124634 2603 10.72 0.75 12 0.53 457.00 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 3.27 N 100790 1000 550 억 346078 N N 0 N 00 N
5 20241128 130838 55 60.00 KOSDAQ 금융 N N N Y 60 N 4915 -35 5 -0.71 1232743340 251832 22.90 4950 4960 4865 6430 3465 4950 4895.10 0.65 0 -32456 5286 5117 5001 4832 4716 5060 4775 550 1480 1000 3460 5 1 53124634 2611 10.75 0.76 12 0.47 457.00 6503.00 7330 20240219 -32.95 4410 20240909 11.45 7330 -32.95 20240219 4410 11.45 20240909 7330 -32.95 20240219 4410 11.45 20240909 3.27 N 100790 1000 550 억 346078 N N 0 N 00 N
6 20241128 120841 55 60.00 KOSDAQ 금융 N N N Y 60 N 4895 -55 5 -1.11 1160251815 237002 21.55 4950 4960 4865 6430 3465 4950 4895.54 0.65 0 -30580 5286 5117 5001 4832 4716 5060 4775 550 1480 1000 3460 5 1 53124634 2600 10.71 0.75 12 0.45 457.00 6503.00 7330 20240219 -33.22 4410 20240909 11.00 7330 -33.22 20240219 4410 11.00 20240909 7330 -33.22 20240219 4410 11.00 20240909 3.27 N 100790 1000 550 억 346078 N N 0 N 00 N
7 20241128 110844 55 60.00 KOSDAQ 금융 N N N Y 60 N 4870 -80 5 -1.62 976591055 199318 18.12 4950 4960 4870 6430 3465 4950 4899.66 0.65 0 -25143 5286 5117 5001 4832 4716 5060 4775 550 1480 1000 3460 5 1 53124634 2587 10.66 0.75 12 0.38 457.00 6503.00 7330 20240219 -33.56 4410 20240909 10.43 7330 -33.56 20240219 4410 10.43 20240909 7330 -33.56 20240219 4410 10.43 20240909 3.27 N 100790 1000 550 억 346078 N N 0 N 00 N
8 20241128 100840 55 60.00 KOSDAQ 금융 N N N Y 60 N 4880 -70 5 -1.41 763114960 155630 14.15 4950 4960 4870 6430 3465 4950 4903.39 0.65 0 -13262 5286 5117 5001 4832 4716 5060 4775 550 1480 1000 3460 5 1 53124634 2592 10.68 0.75 12 0.29 457.00 6503.00 7330 20240219 -33.42 4410 20240909 10.66 7330 -33.42 20240219 4410 10.66 20240909 7330 -33.42 20240219 4410 10.66 20240909 3.27 N 100790 1000 550 억 346078 N N 0 N 00 N
9 20241128 090838 55 60.00 KOSDAQ 금융 N N N Y 60 N 4915 -35 5 -0.71 117679070 23942 2.18 4950 4960 4885 6430 3465 4950 4915.17 0.65 0 -6712 5286 5117 5001 4832 4716 5060 4775 550 1480 1000 3460 5 1 53124634 2611 10.75 0.76 12 0.05 457.00 6503.00 7330 20240219 -32.95 4410 20240909 11.45 7330 -32.95 20240219 4410 11.45 20240909 7330 -32.95 20240219 4410 11.45 20240909 3.27 N 100790 1000 550 억 346078 N N 0 N 00 N
10 20241127 160819 55 60.00 KOSDAQ 금융 N N N Y 60 N 4950 -50 5 -1.00 5473563905 1093123 197.07 5020 5170 4885 6500 3500 5000 5007.33 0.80 0 -80309 5106 5052 4976 4922 4846 5080 4950 550 1500 1000 3500 5 1 53124634 2630 10.83 0.76 12 2.06 457.00 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 3.40 N 100790 1000 550 억 426336 N N 0 N 00 N
11 20241127 150834 55 60.00 KOSDAQ 금융 N N N Y 60 N 4965 -35 5 -0.70 5327107985 1063570 191.74 5020 5170 4885 6500 3500 5000 5008.71 0.80 0 -81715 5106 5052 4976 4922 4846 5080 4950 550 1500 1000 3500 5 1 53124634 2638 10.86 0.76 12 2.00 457.00 6503.00 7330 20240219 -32.26 4410 20240909 12.59 7330 -32.26 20240219 4410 12.59 20240909 7330 -32.26 20240219 4410 12.59 20240909 3.40 N 100790 1000 550 억 426336 N N 0 N 00 N
12 20241127 140833 55 60.00 KOSDAQ 금융 N N N Y 60 N 4955 -45 5 -0.90 5063337275 1010471 182.17 5020 5170 4885 6500 3500 5000 5010.87 0.80 0 -84650 5106 5052 4976 4922 4846 5080 4950 550 1500 1000 3500 5 1 53124634 2632 10.84 0.76 12 1.90 457.00 6503.00 7330 20240219 -32.40 4410 20240909 12.36 7330 -32.40 20240219 4410 12.36 20240909 7330 -32.40 20240219 4410 12.36 20240909 3.40 N 100790 1000 550 억 426336 N N 0 N 00 N