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
362990/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
20241118,161118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1926,49,2,2.61,92145992,48607,71.51,1865,1936,1865,2440,1314,1877,1895.74,0.74,0,5799,1993,1935,1901,1843,1809,1918,1826,17,563,100,1120,1,1,16800574,324,7.93,1.40,12,0.29,243.00,1379.00,8240,20240126,-76.63,1580,20240805,21.90,8240,-76.63,20240126,1580,21.90,20240805,8240,-76.63,20240126,1580,21.90,20240805,1.87,N,362990,100,16 억,,124027,N,N,0,N,00,N
20241118,151132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1909,32,2,1.70,87005060,45933,67.58,1865,1936,1865,2440,1314,1877,1894.17,0.74,0,3588,1993,1935,1901,1843,1809,1918,1826,17,563,100,1120,1,1,16800574,321,7.86,1.38,12,0.27,243.00,1379.00,8240,20240126,-76.83,1580,20240805,20.82,8240,-76.83,20240126,1580,20.82,20240805,8240,-76.83,20240126,1580,20.82,20240805,1.87,N,362990,100,16 억,,124027,N,N,0,N,00,N
20241118,141134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1888,11,2,0.59,78262075,41316,60.79,1865,1936,1865,2440,1314,1877,1894.23,0.74,0,1559,1993,1935,1901,1843,1809,1918,1826,17,563,100,1120,1,1,16800574,317,7.77,1.37,12,0.25,243.00,1379.00,8240,20240126,-77.09,1580,20240805,19.49,8240,-77.09,20240126,1580,19.49,20240805,8240,-77.09,20240126,1580,19.49,20240805,1.87,N,362990,100,16 억,,124027,N,N,0,N,00,N
20241118,131125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1891,14,2,0.75,30960407,16357,24.07,1865,1936,1865,2440,1314,1877,1892.79,0.74,0,2746,1993,1935,1901,1843,1809,1918,1826,17,563,100,1120,1,1,16800574,318,7.78,1.37,12,0.10,243.00,1379.00,8240,20240126,-77.05,1580,20240805,19.68,8240,-77.05,20240126,1580,19.68,20240805,8240,-77.05,20240126,1580,19.68,20240805,1.87,N,362990,100,16 억,,124027,N,N,0,N,00,N
20241118,121131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1903,26,2,1.39,25766443,13611,20.03,1865,1936,1865,2440,1314,1877,1893.06,0.74,0,2898,1993,1935,1901,1843,1809,1918,1826,17,563,100,1120,1,1,16800574,320,7.83,1.38,12,0.08,243.00,1379.00,8240,20240126,-76.91,1580,20240805,20.44,8240,-76.91,20240126,1580,20.44,20240805,8240,-76.91,20240126,1580,20.44,20240805,1.87,N,362990,100,16 억,,124027,N,N,0,N,00,N
20241118,111131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1919,42,2,2.24,22650854,11968,17.61,1865,1936,1865,2440,1314,1877,1892.62,0.74,0,2755,1993,1935,1901,1843,1809,1918,1826,17,563,100,1120,1,1,16800574,322,7.90,1.39,12,0.07,243.00,1379.00,8240,20240126,-76.71,1580,20240805,21.46,8240,-76.71,20240126,1580,21.46,20240805,8240,-76.71,20240126,1580,21.46,20240805,1.87,N,362990,100,16 억,,124027,N,N,0,N,00,N
20241118,101118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1915,38,2,2.02,16032372,8524,12.54,1865,1915,1865,2440,1314,1877,1880.85,0.74,0,2554,1993,1935,1901,1843,1809,1918,1826,17,563,100,1120,1,1,16800574,322,7.88,1.39,12,0.05,243.00,1379.00,8240,20240126,-76.76,1580,20240805,21.20,8240,-76.76,20240126,1580,21.20,20240805,8240,-76.76,20240126,1580,21.20,20240805,1.87,N,362990,100,16 억,,124027,N,N,0,N,00,N
20241118,091118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1885,8,2,0.43,7911071,4225,6.22,1865,1890,1865,2440,1314,1877,1872.44,0.74,0,-1107,1993,1935,1901,1843,1809,1918,1826,17,563,100,1120,1,1,16800574,317,7.76,1.37,12,0.03,243.00,1379.00,8240,20240126,-77.12,1580,20240805,19.30,8240,-77.12,20240126,1580,19.30,20240805,8240,-77.12,20240126,1580,19.30,20240805,1.87,N,362990,100,16 억,,124027,N,N,0,N,00,N
20241115,161206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1877,-23,5,-1.21,124908346,65841,33.40,1900,1959,1867,2470,1330,1900,1897.12,0.71,0,4380,1992,1946,1915,1869,1838,1930,1853,17,570,100,1140,1,1,16800574,315,7.72,1.36,12,0.39,243.00,1379.00,8240,20240126,-77.22,1580,20240805,18.80,8240,-77.22,20240126,1580,18.80,20240805,8240,-77.22,20240126,1580,18.80,20240805,1.93,N,362990,100,16 억,,119400,N,Y,0,N,00,N
20241115,151237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,-25,5,-1.32,118881110,62634,31.77,1900,1959,1867,2470,1330,1900,1898.03,0.71,0,4973,1992,1946,1915,1869,1838,1930,1853,17,570,100,1140,1,1,16800574,315,7.72,1.36,12,0.37,243.00,1379.00,8240,20240126,-77.25,1580,20240805,18.67,8240,-77.25,20240126,1580,18.67,20240805,8240,-77.25,20240126,1580,18.67,20240805,1.93,N,362990,100,16 억,,119400,N,N,0,N,00,N
20241115,141221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1902,2,2,0.11,63904779,33511,17.00,1900,1959,1867,2470,1330,1900,1906.98,0.71,0,-3925,1992,1946,1915,1869,1838,1930,1853,17,570,100,1140,1,1,16800574,320,7.83,1.38,12,0.20,243.00,1379.00,8240,20240126,-76.92,1580,20240805,20.38,8240,-76.92,20240126,1580,20.38,20240805,8240,-76.92,20240126,1580,20.38,20240805,1.93,N,362990,100,16 억,,119400,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 161118 57 100.00 KOSDAQ 기타서비스 N N N N N 1926 49 2 2.61 92145992 48607 71.51 1865 1936 1865 2440 1314 1877 1895.74 0.74 0 5799 1993 1935 1901 1843 1809 1918 1826 17 563 100 1120 1 1 16800574 324 7.93 1.40 12 0.29 243.00 1379.00 8240 20240126 -76.63 1580 20240805 21.90 8240 -76.63 20240126 1580 21.90 20240805 8240 -76.63 20240126 1580 21.90 20240805 1.87 N 362990 100 16 억 124027 N N 0 N 00 N
3 20241118 151132 57 100.00 KOSDAQ 기타서비스 N N N N N 1909 32 2 1.70 87005060 45933 67.58 1865 1936 1865 2440 1314 1877 1894.17 0.74 0 3588 1993 1935 1901 1843 1809 1918 1826 17 563 100 1120 1 1 16800574 321 7.86 1.38 12 0.27 243.00 1379.00 8240 20240126 -76.83 1580 20240805 20.82 8240 -76.83 20240126 1580 20.82 20240805 8240 -76.83 20240126 1580 20.82 20240805 1.87 N 362990 100 16 억 124027 N N 0 N 00 N
4 20241118 141134 57 100.00 KOSDAQ 기타서비스 N N N N N 1888 11 2 0.59 78262075 41316 60.79 1865 1936 1865 2440 1314 1877 1894.23 0.74 0 1559 1993 1935 1901 1843 1809 1918 1826 17 563 100 1120 1 1 16800574 317 7.77 1.37 12 0.25 243.00 1379.00 8240 20240126 -77.09 1580 20240805 19.49 8240 -77.09 20240126 1580 19.49 20240805 8240 -77.09 20240126 1580 19.49 20240805 1.87 N 362990 100 16 억 124027 N N 0 N 00 N
5 20241118 131125 57 100.00 KOSDAQ 기타서비스 N N N N N 1891 14 2 0.75 30960407 16357 24.07 1865 1936 1865 2440 1314 1877 1892.79 0.74 0 2746 1993 1935 1901 1843 1809 1918 1826 17 563 100 1120 1 1 16800574 318 7.78 1.37 12 0.10 243.00 1379.00 8240 20240126 -77.05 1580 20240805 19.68 8240 -77.05 20240126 1580 19.68 20240805 8240 -77.05 20240126 1580 19.68 20240805 1.87 N 362990 100 16 억 124027 N N 0 N 00 N
6 20241118 121131 57 100.00 KOSDAQ 기타서비스 N N N N N 1903 26 2 1.39 25766443 13611 20.03 1865 1936 1865 2440 1314 1877 1893.06 0.74 0 2898 1993 1935 1901 1843 1809 1918 1826 17 563 100 1120 1 1 16800574 320 7.83 1.38 12 0.08 243.00 1379.00 8240 20240126 -76.91 1580 20240805 20.44 8240 -76.91 20240126 1580 20.44 20240805 8240 -76.91 20240126 1580 20.44 20240805 1.87 N 362990 100 16 억 124027 N N 0 N 00 N
7 20241118 111131 57 100.00 KOSDAQ 기타서비스 N N N N N 1919 42 2 2.24 22650854 11968 17.61 1865 1936 1865 2440 1314 1877 1892.62 0.74 0 2755 1993 1935 1901 1843 1809 1918 1826 17 563 100 1120 1 1 16800574 322 7.90 1.39 12 0.07 243.00 1379.00 8240 20240126 -76.71 1580 20240805 21.46 8240 -76.71 20240126 1580 21.46 20240805 8240 -76.71 20240126 1580 21.46 20240805 1.87 N 362990 100 16 억 124027 N N 0 N 00 N
8 20241118 101118 57 100.00 KOSDAQ 기타서비스 N N N N N 1915 38 2 2.02 16032372 8524 12.54 1865 1915 1865 2440 1314 1877 1880.85 0.74 0 2554 1993 1935 1901 1843 1809 1918 1826 17 563 100 1120 1 1 16800574 322 7.88 1.39 12 0.05 243.00 1379.00 8240 20240126 -76.76 1580 20240805 21.20 8240 -76.76 20240126 1580 21.20 20240805 8240 -76.76 20240126 1580 21.20 20240805 1.87 N 362990 100 16 억 124027 N N 0 N 00 N
9 20241118 091118 57 100.00 KOSDAQ 기타서비스 N N N N N 1885 8 2 0.43 7911071 4225 6.22 1865 1890 1865 2440 1314 1877 1872.44 0.74 0 -1107 1993 1935 1901 1843 1809 1918 1826 17 563 100 1120 1 1 16800574 317 7.76 1.37 12 0.03 243.00 1379.00 8240 20240126 -77.12 1580 20240805 19.30 8240 -77.12 20240126 1580 19.30 20240805 8240 -77.12 20240126 1580 19.30 20240805 1.87 N 362990 100 16 억 124027 N N 0 N 00 N
10 20241115 161206 57 100.00 KOSDAQ 기타서비스 N N N N N 1877 -23 5 -1.21 124908346 65841 33.40 1900 1959 1867 2470 1330 1900 1897.12 0.71 0 4380 1992 1946 1915 1869 1838 1930 1853 17 570 100 1140 1 1 16800574 315 7.72 1.36 12 0.39 243.00 1379.00 8240 20240126 -77.22 1580 20240805 18.80 8240 -77.22 20240126 1580 18.80 20240805 8240 -77.22 20240126 1580 18.80 20240805 1.93 N 362990 100 16 억 119400 N Y 0 N 00 N
11 20241115 151237 57 100.00 KOSDAQ 기타서비스 N N N N N 1875 -25 5 -1.32 118881110 62634 31.77 1900 1959 1867 2470 1330 1900 1898.03 0.71 0 4973 1992 1946 1915 1869 1838 1930 1853 17 570 100 1140 1 1 16800574 315 7.72 1.36 12 0.37 243.00 1379.00 8240 20240126 -77.25 1580 20240805 18.67 8240 -77.25 20240126 1580 18.67 20240805 8240 -77.25 20240126 1580 18.67 20240805 1.93 N 362990 100 16 억 119400 N N 0 N 00 N
12 20241115 141221 57 100.00 KOSDAQ 기타서비스 N N N N N 1902 2 2 0.11 63904779 33511 17.00 1900 1959 1867 2470 1330 1900 1906.98 0.71 0 -3925 1992 1946 1915 1869 1838 1930 1853 17 570 100 1140 1 1 16800574 320 7.83 1.38 12 0.20 243.00 1379.00 8240 20240126 -76.92 1580 20240805 20.38 8240 -76.92 20240126 1580 20.38 20240805 8240 -76.92 20240126 1580 20.38 20240805 1.93 N 362990 100 16 억 119400 N N 0 N 00 N