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
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
20241121,161156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1810,-58,5,-3.10,72799862,39797,89.50,1849,1863,1800,2425,1308,1868,1829.32,0.62,0,-11866,1926,1896,1880,1850,1834,1889,1843,17,557,100,1120,1,1,16800574,304,7.45,1.31,12,0.24,243.00,1379.00,8240,20240126,-78.03,1580,20240805,14.56,8240,-78.03,20240126,1580,14.56,20240805,8240,-78.03,20240126,1580,14.56,20240805,1.87,N,362990,100,16 억,,103836,N,N,0,N,00,N
20241121,151218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1814,-54,5,-2.89,67279358,36747,82.64,1849,1863,1800,2425,1308,1868,1830.88,0.62,0,-9202,1926,1896,1880,1850,1834,1889,1843,17,557,100,1120,1,1,16800574,305,7.47,1.32,12,0.22,243.00,1379.00,8240,20240126,-77.99,1580,20240805,14.81,8240,-77.99,20240126,1580,14.81,20240805,8240,-77.99,20240126,1580,14.81,20240805,1.87,N,362990,100,16 억,,103836,N,N,0,N,00,N
20241121,141216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1820,-48,5,-2.57,52215318,28448,63.98,1849,1863,1800,2425,1308,1868,1835.47,0.62,0,-8323,1926,1896,1880,1850,1834,1889,1843,17,557,100,1120,1,1,16800574,306,7.49,1.32,12,0.17,243.00,1379.00,8240,20240126,-77.91,1580,20240805,15.19,8240,-77.91,20240126,1580,15.19,20240805,8240,-77.91,20240126,1580,15.19,20240805,1.87,N,362990,100,16 억,,103836,N,N,0,N,00,N
20241121,131208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1822,-46,5,-2.46,48204984,26248,59.03,1849,1863,1800,2425,1308,1868,1836.52,0.62,0,-7569,1926,1896,1880,1850,1834,1889,1843,17,557,100,1120,1,1,16800574,306,7.50,1.32,12,0.16,243.00,1379.00,8240,20240126,-77.89,1580,20240805,15.32,8240,-77.89,20240126,1580,15.32,20240805,8240,-77.89,20240126,1580,15.32,20240805,1.87,N,362990,100,16 억,,103836,N,N,0,N,00,N
20241121,121210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1830,-38,5,-2.03,47646036,25942,58.34,1849,1863,1800,2425,1308,1868,1836.64,0.62,0,-7427,1926,1896,1880,1850,1834,1889,1843,17,557,100,1120,1,1,16800574,307,7.53,1.33,12,0.15,243.00,1379.00,8240,20240126,-77.79,1580,20240805,15.82,8240,-77.79,20240126,1580,15.82,20240805,8240,-77.79,20240126,1580,15.82,20240805,1.87,N,362990,100,16 억,,103836,N,N,0,N,00,N
20241121,111215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1841,-27,5,-1.45,26715993,14477,32.56,1849,1863,1838,2425,1308,1868,1845.41,0.62,0,-6440,1926,1896,1880,1850,1834,1889,1843,17,557,100,1120,1,1,16800574,309,7.58,1.34,12,0.09,243.00,1379.00,8240,20240126,-77.66,1580,20240805,16.52,8240,-77.66,20240126,1580,16.52,20240805,8240,-77.66,20240126,1580,16.52,20240805,1.87,N,362990,100,16 억,,103836,N,N,0,N,00,N
20241121,101213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1840,-28,5,-1.50,16949774,9172,20.63,1849,1863,1838,2425,1308,1868,1847.99,0.62,0,-5442,1926,1896,1880,1850,1834,1889,1843,17,557,100,1120,1,1,16800574,309,7.57,1.33,12,0.05,243.00,1379.00,8240,20240126,-77.67,1580,20240805,16.46,8240,-77.67,20240126,1580,16.46,20240805,8240,-77.67,20240126,1580,16.46,20240805,1.87,N,362990,100,16 억,,103836,N,N,0,N,00,N
20241121,091214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1853,-15,5,-0.80,4465519,2406,5.41,1849,1863,1849,2425,1308,1868,1855.99,0.62,0,-2049,1926,1896,1880,1850,1834,1889,1843,17,557,100,1120,1,1,16800574,311,7.63,1.34,12,0.01,243.00,1379.00,8240,20240126,-77.51,1580,20240805,17.28,8240,-77.51,20240126,1580,17.28,20240805,8240,-77.51,20240126,1580,17.28,20240805,1.87,N,362990,100,16 억,,103836,N,N,0,N,00,N
20241120,161202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1868,-24,5,-1.27,83866215,44455,103.90,1875,1910,1864,2455,1325,1892,1886.55,0.72,0,-17825,1973,1932,1909,1868,1845,1953,1889,17,563,100,1130,1,1,16800574,314,7.69,1.35,12,0.26,243.00,1379.00,8240,20240126,-77.33,1580,20240805,18.23,8240,-77.33,20240126,1580,18.23,20240805,8240,-77.33,20240126,1580,18.23,20240805,1.89,N,362990,100,16 억,,121525,N,N,0,N,00,N
20241120,151218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1878,-14,5,-0.74,82724737,43844,102.47,1875,1910,1864,2455,1325,1892,1886.80,0.72,0,-17574,1973,1932,1909,1868,1845,1953,1889,17,563,100,1130,1,1,16800574,316,7.73,1.36,12,0.26,243.00,1379.00,8240,20240126,-77.21,1580,20240805,18.86,8240,-77.21,20240126,1580,18.86,20240805,8240,-77.21,20240126,1580,18.86,20240805,1.89,N,362990,100,16 억,,121525,N,N,0,N,00,N
20241120,141221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1870,-22,5,-1.16,75257551,39850,93.14,1875,1910,1864,2455,1325,1892,1888.52,0.72,0,-17619,1973,1932,1909,1868,1845,1953,1889,17,563,100,1130,1,1,16800574,314,7.70,1.36,12,0.24,243.00,1379.00,8240,20240126,-77.31,1580,20240805,18.35,8240,-77.31,20240126,1580,18.35,20240805,8240,-77.31,20240126,1580,18.35,20240805,1.89,N,362990,100,16 억,,121525,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 161156 57 100.00 KOSDAQ 기타서비스 N N N N N 1810 -58 5 -3.10 72799862 39797 89.50 1849 1863 1800 2425 1308 1868 1829.32 0.62 0 -11866 1926 1896 1880 1850 1834 1889 1843 17 557 100 1120 1 1 16800574 304 7.45 1.31 12 0.24 243.00 1379.00 8240 20240126 -78.03 1580 20240805 14.56 8240 -78.03 20240126 1580 14.56 20240805 8240 -78.03 20240126 1580 14.56 20240805 1.87 N 362990 100 16 억 103836 N N 0 N 00 N
3 20241121 151218 57 100.00 KOSDAQ 기타서비스 N N N N N 1814 -54 5 -2.89 67279358 36747 82.64 1849 1863 1800 2425 1308 1868 1830.88 0.62 0 -9202 1926 1896 1880 1850 1834 1889 1843 17 557 100 1120 1 1 16800574 305 7.47 1.32 12 0.22 243.00 1379.00 8240 20240126 -77.99 1580 20240805 14.81 8240 -77.99 20240126 1580 14.81 20240805 8240 -77.99 20240126 1580 14.81 20240805 1.87 N 362990 100 16 억 103836 N N 0 N 00 N
4 20241121 141216 57 100.00 KOSDAQ 기타서비스 N N N N N 1820 -48 5 -2.57 52215318 28448 63.98 1849 1863 1800 2425 1308 1868 1835.47 0.62 0 -8323 1926 1896 1880 1850 1834 1889 1843 17 557 100 1120 1 1 16800574 306 7.49 1.32 12 0.17 243.00 1379.00 8240 20240126 -77.91 1580 20240805 15.19 8240 -77.91 20240126 1580 15.19 20240805 8240 -77.91 20240126 1580 15.19 20240805 1.87 N 362990 100 16 억 103836 N N 0 N 00 N
5 20241121 131208 57 100.00 KOSDAQ 기타서비스 N N N N N 1822 -46 5 -2.46 48204984 26248 59.03 1849 1863 1800 2425 1308 1868 1836.52 0.62 0 -7569 1926 1896 1880 1850 1834 1889 1843 17 557 100 1120 1 1 16800574 306 7.50 1.32 12 0.16 243.00 1379.00 8240 20240126 -77.89 1580 20240805 15.32 8240 -77.89 20240126 1580 15.32 20240805 8240 -77.89 20240126 1580 15.32 20240805 1.87 N 362990 100 16 억 103836 N N 0 N 00 N
6 20241121 121210 57 100.00 KOSDAQ 기타서비스 N N N N N 1830 -38 5 -2.03 47646036 25942 58.34 1849 1863 1800 2425 1308 1868 1836.64 0.62 0 -7427 1926 1896 1880 1850 1834 1889 1843 17 557 100 1120 1 1 16800574 307 7.53 1.33 12 0.15 243.00 1379.00 8240 20240126 -77.79 1580 20240805 15.82 8240 -77.79 20240126 1580 15.82 20240805 8240 -77.79 20240126 1580 15.82 20240805 1.87 N 362990 100 16 억 103836 N N 0 N 00 N
7 20241121 111215 57 100.00 KOSDAQ 기타서비스 N N N N N 1841 -27 5 -1.45 26715993 14477 32.56 1849 1863 1838 2425 1308 1868 1845.41 0.62 0 -6440 1926 1896 1880 1850 1834 1889 1843 17 557 100 1120 1 1 16800574 309 7.58 1.34 12 0.09 243.00 1379.00 8240 20240126 -77.66 1580 20240805 16.52 8240 -77.66 20240126 1580 16.52 20240805 8240 -77.66 20240126 1580 16.52 20240805 1.87 N 362990 100 16 억 103836 N N 0 N 00 N
8 20241121 101213 57 100.00 KOSDAQ 기타서비스 N N N N N 1840 -28 5 -1.50 16949774 9172 20.63 1849 1863 1838 2425 1308 1868 1847.99 0.62 0 -5442 1926 1896 1880 1850 1834 1889 1843 17 557 100 1120 1 1 16800574 309 7.57 1.33 12 0.05 243.00 1379.00 8240 20240126 -77.67 1580 20240805 16.46 8240 -77.67 20240126 1580 16.46 20240805 8240 -77.67 20240126 1580 16.46 20240805 1.87 N 362990 100 16 억 103836 N N 0 N 00 N
9 20241121 091214 57 100.00 KOSDAQ 기타서비스 N N N N N 1853 -15 5 -0.80 4465519 2406 5.41 1849 1863 1849 2425 1308 1868 1855.99 0.62 0 -2049 1926 1896 1880 1850 1834 1889 1843 17 557 100 1120 1 1 16800574 311 7.63 1.34 12 0.01 243.00 1379.00 8240 20240126 -77.51 1580 20240805 17.28 8240 -77.51 20240126 1580 17.28 20240805 8240 -77.51 20240126 1580 17.28 20240805 1.87 N 362990 100 16 억 103836 N N 0 N 00 N
10 20241120 161202 57 100.00 KOSDAQ 기타서비스 N N N N N 1868 -24 5 -1.27 83866215 44455 103.90 1875 1910 1864 2455 1325 1892 1886.55 0.72 0 -17825 1973 1932 1909 1868 1845 1953 1889 17 563 100 1130 1 1 16800574 314 7.69 1.35 12 0.26 243.00 1379.00 8240 20240126 -77.33 1580 20240805 18.23 8240 -77.33 20240126 1580 18.23 20240805 8240 -77.33 20240126 1580 18.23 20240805 1.89 N 362990 100 16 억 121525 N N 0 N 00 N
11 20241120 151218 57 100.00 KOSDAQ 기타서비스 N N N N N 1878 -14 5 -0.74 82724737 43844 102.47 1875 1910 1864 2455 1325 1892 1886.80 0.72 0 -17574 1973 1932 1909 1868 1845 1953 1889 17 563 100 1130 1 1 16800574 316 7.73 1.36 12 0.26 243.00 1379.00 8240 20240126 -77.21 1580 20240805 18.86 8240 -77.21 20240126 1580 18.86 20240805 8240 -77.21 20240126 1580 18.86 20240805 1.89 N 362990 100 16 억 121525 N N 0 N 00 N
12 20241120 141221 57 100.00 KOSDAQ 기타서비스 N N N N N 1870 -22 5 -1.16 75257551 39850 93.14 1875 1910 1864 2455 1325 1892 1888.52 0.72 0 -17619 1973 1932 1909 1868 1845 1953 1889 17 563 100 1130 1 1 16800574 314 7.70 1.36 12 0.24 243.00 1379.00 8240 20240126 -77.31 1580 20240805 18.35 8240 -77.31 20240126 1580 18.35 20240805 8240 -77.31 20240126 1580 18.35 20240805 1.89 N 362990 100 16 억 121525 N N 0 N 00 N