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
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
20241128,161321,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1910,85,2,4.66,271698018,143764,175.38,1835,1920,1820,2370,1278,1825,1889.87,0.63,0,33049,1981,1903,1850,1772,1719,1942,1811,17,545,100,1090,1,1,16800574,321,7.86,1.39,12,0.86,243.00,1379.00,8240,20240126,-76.82,1580,20240805,20.89,8240,-76.82,20240126,1580,20.89,20240805,8240,-76.82,20240126,1580,20.89,20240805,1.86,N,362990,100,16 억,,105468,N,N,0,N,00,N
20241128,151346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,88,2,4.82,269438939,142581,173.94,1835,1920,1820,2370,1278,1825,1889.73,0.63,0,33251,1981,1903,1850,1772,1719,1942,1811,17,545,100,1090,1,1,16800574,321,7.87,1.39,12,0.85,243.00,1379.00,8240,20240126,-76.78,1580,20240805,21.08,8240,-76.78,20240126,1580,21.08,20240805,8240,-76.78,20240126,1580,21.08,20240805,1.86,N,362990,100,16 억,,105468,N,N,0,N,00,N
20241128,141344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1913,88,2,4.82,232270752,123189,150.28,1835,1920,1820,2370,1278,1825,1885.48,0.63,0,21549,1981,1903,1850,1772,1719,1942,1811,17,545,100,1090,1,1,16800574,321,7.87,1.39,12,0.73,243.00,1379.00,8240,20240126,-76.78,1580,20240805,21.08,8240,-76.78,20240126,1580,21.08,20240805,8240,-76.78,20240126,1580,21.08,20240805,1.86,N,362990,100,16 억,,105468,N,N,0,N,00,N
20241128,131342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1916,91,2,4.99,218361045,115911,141.40,1835,1920,1820,2370,1278,1825,1883.87,0.63,0,21005,1981,1903,1850,1772,1719,1942,1811,17,545,100,1090,1,1,16800574,322,7.88,1.39,12,0.69,243.00,1379.00,8240,20240126,-76.75,1580,20240805,21.27,8240,-76.75,20240126,1580,21.27,20240805,8240,-76.75,20240126,1580,21.27,20240805,1.86,N,362990,100,16 억,,105468,N,N,0,N,00,N
20241128,121341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1882,57,2,3.12,153542130,81802,99.79,1835,1919,1820,2370,1278,1825,1877.00,0.63,0,12976,1981,1903,1850,1772,1719,1942,1811,17,545,100,1090,1,1,16800574,316,7.74,1.36,12,0.49,243.00,1379.00,8240,20240126,-77.16,1580,20240805,19.11,8240,-77.16,20240126,1580,19.11,20240805,8240,-77.16,20240126,1580,19.11,20240805,1.86,N,362990,100,16 억,,105468,N,N,0,N,00,N
20241128,111344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1853,28,2,1.53,33425130,18143,22.13,1835,1885,1820,2370,1278,1825,1842.32,0.63,0,-2716,1981,1903,1850,1772,1719,1942,1811,17,545,100,1090,1,1,16800574,311,7.63,1.34,12,0.11,243.00,1379.00,8240,20240126,-77.51,1580,20240805,17.28,8240,-77.51,20240126,1580,17.28,20240805,8240,-77.51,20240126,1580,17.28,20240805,1.86,N,362990,100,16 억,,105468,N,N,0,N,00,N
20241128,101341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1830,5,2,0.27,9277101,5032,6.14,1835,1885,1820,2370,1278,1825,1843.62,0.63,0,-1391,1981,1903,1850,1772,1719,1942,1811,17,545,100,1090,1,1,16800574,307,7.53,1.33,12,0.03,243.00,1379.00,8240,20240126,-77.79,1580,20240805,15.82,8240,-77.79,20240126,1580,15.82,20240805,8240,-77.79,20240126,1580,15.82,20240805,1.86,N,362990,100,16 억,,105468,N,N,0,N,00,N
20241128,091340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1820,-5,5,-0.27,23840,13,0.02,1835,1835,1820,2370,1278,1825,1833.85,0.63,0,-1,1981,1903,1850,1772,1719,1942,1811,17,545,100,1090,1,1,16800574,306,7.49,1.32,12,0.00,243.00,1379.00,8240,20240126,-77.91,1580,20240805,15.19,8240,-77.91,20240126,1580,15.19,20240805,8240,-77.91,20240126,1580,15.19,20240805,1.86,N,362990,100,16 억,,105468,N,N,0,N,00,N
20241127,161306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,28,2,1.56,150998508,81962,277.45,1798,1928,1797,2335,1258,1797,1842.30,0.59,0,7138,1848,1822,1803,1777,1758,1813,1768,17,538,100,1070,1,1,16800574,307,7.51,1.32,12,0.49,243.00,1379.00,8240,20240126,-77.85,1580,20240805,15.51,8240,-77.85,20240126,1580,15.51,20240805,8240,-77.85,20240126,1580,15.51,20240805,1.83,N,362990,100,16 억,,98459,N,N,0,N,00,N
20241127,151333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1830,33,2,1.84,146253119,79362,268.65,1798,1928,1797,2335,1258,1797,1842.86,0.59,0,6707,1848,1822,1803,1777,1758,1813,1768,17,538,100,1070,1,1,16800574,307,7.53,1.33,12,0.47,243.00,1379.00,8240,20240126,-77.79,1580,20240805,15.82,8240,-77.79,20240126,1580,15.82,20240805,8240,-77.79,20240126,1580,15.82,20240805,1.83,N,362990,100,16 억,,98459,N,N,0,N,00,N
20241127,141327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1847,50,2,2.78,133394982,72313,244.79,1798,1928,1797,2335,1258,1797,1844.69,0.59,0,4933,1848,1822,1803,1777,1758,1813,1768,17,538,100,1070,1,1,16800574,310,7.60,1.34,12,0.43,243.00,1379.00,8240,20240126,-77.58,1580,20240805,16.90,8240,-77.58,20240126,1580,16.90,20240805,8240,-77.58,20240126,1580,16.90,20240805,1.83,N,362990,100,16 억,,98459,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 161321 57 100.00 KOSDAQ 기타서비스 N N N N N 1910 85 2 4.66 271698018 143764 175.38 1835 1920 1820 2370 1278 1825 1889.87 0.63 0 33049 1981 1903 1850 1772 1719 1942 1811 17 545 100 1090 1 1 16800574 321 7.86 1.39 12 0.86 243.00 1379.00 8240 20240126 -76.82 1580 20240805 20.89 8240 -76.82 20240126 1580 20.89 20240805 8240 -76.82 20240126 1580 20.89 20240805 1.86 N 362990 100 16 억 105468 N N 0 N 00 N
3 20241128 151346 57 100.00 KOSDAQ 기타서비스 N N N N N 1913 88 2 4.82 269438939 142581 173.94 1835 1920 1820 2370 1278 1825 1889.73 0.63 0 33251 1981 1903 1850 1772 1719 1942 1811 17 545 100 1090 1 1 16800574 321 7.87 1.39 12 0.85 243.00 1379.00 8240 20240126 -76.78 1580 20240805 21.08 8240 -76.78 20240126 1580 21.08 20240805 8240 -76.78 20240126 1580 21.08 20240805 1.86 N 362990 100 16 억 105468 N N 0 N 00 N
4 20241128 141344 57 100.00 KOSDAQ 기타서비스 N N N N N 1913 88 2 4.82 232270752 123189 150.28 1835 1920 1820 2370 1278 1825 1885.48 0.63 0 21549 1981 1903 1850 1772 1719 1942 1811 17 545 100 1090 1 1 16800574 321 7.87 1.39 12 0.73 243.00 1379.00 8240 20240126 -76.78 1580 20240805 21.08 8240 -76.78 20240126 1580 21.08 20240805 8240 -76.78 20240126 1580 21.08 20240805 1.86 N 362990 100 16 억 105468 N N 0 N 00 N
5 20241128 131342 57 100.00 KOSDAQ 기타서비스 N N N N N 1916 91 2 4.99 218361045 115911 141.40 1835 1920 1820 2370 1278 1825 1883.87 0.63 0 21005 1981 1903 1850 1772 1719 1942 1811 17 545 100 1090 1 1 16800574 322 7.88 1.39 12 0.69 243.00 1379.00 8240 20240126 -76.75 1580 20240805 21.27 8240 -76.75 20240126 1580 21.27 20240805 8240 -76.75 20240126 1580 21.27 20240805 1.86 N 362990 100 16 억 105468 N N 0 N 00 N
6 20241128 121341 57 100.00 KOSDAQ 기타서비스 N N N N N 1882 57 2 3.12 153542130 81802 99.79 1835 1919 1820 2370 1278 1825 1877.00 0.63 0 12976 1981 1903 1850 1772 1719 1942 1811 17 545 100 1090 1 1 16800574 316 7.74 1.36 12 0.49 243.00 1379.00 8240 20240126 -77.16 1580 20240805 19.11 8240 -77.16 20240126 1580 19.11 20240805 8240 -77.16 20240126 1580 19.11 20240805 1.86 N 362990 100 16 억 105468 N N 0 N 00 N
7 20241128 111344 57 100.00 KOSDAQ 기타서비스 N N N N N 1853 28 2 1.53 33425130 18143 22.13 1835 1885 1820 2370 1278 1825 1842.32 0.63 0 -2716 1981 1903 1850 1772 1719 1942 1811 17 545 100 1090 1 1 16800574 311 7.63 1.34 12 0.11 243.00 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 1.86 N 362990 100 16 억 105468 N N 0 N 00 N
8 20241128 101341 57 100.00 KOSDAQ 기타서비스 N N N N N 1830 5 2 0.27 9277101 5032 6.14 1835 1885 1820 2370 1278 1825 1843.62 0.63 0 -1391 1981 1903 1850 1772 1719 1942 1811 17 545 100 1090 1 1 16800574 307 7.53 1.33 12 0.03 243.00 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 1.86 N 362990 100 16 억 105468 N N 0 N 00 N
9 20241128 091340 57 100.00 KOSDAQ 기타서비스 N N N N N 1820 -5 5 -0.27 23840 13 0.02 1835 1835 1820 2370 1278 1825 1833.85 0.63 0 -1 1981 1903 1850 1772 1719 1942 1811 17 545 100 1090 1 1 16800574 306 7.49 1.32 12 0.00 243.00 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 1.86 N 362990 100 16 억 105468 N N 0 N 00 N
10 20241127 161306 57 100.00 KOSDAQ 기타서비스 N N N N N 1825 28 2 1.56 150998508 81962 277.45 1798 1928 1797 2335 1258 1797 1842.30 0.59 0 7138 1848 1822 1803 1777 1758 1813 1768 17 538 100 1070 1 1 16800574 307 7.51 1.32 12 0.49 243.00 1379.00 8240 20240126 -77.85 1580 20240805 15.51 8240 -77.85 20240126 1580 15.51 20240805 8240 -77.85 20240126 1580 15.51 20240805 1.83 N 362990 100 16 억 98459 N N 0 N 00 N
11 20241127 151333 57 100.00 KOSDAQ 기타서비스 N N N N N 1830 33 2 1.84 146253119 79362 268.65 1798 1928 1797 2335 1258 1797 1842.86 0.59 0 6707 1848 1822 1803 1777 1758 1813 1768 17 538 100 1070 1 1 16800574 307 7.53 1.33 12 0.47 243.00 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 1.83 N 362990 100 16 억 98459 N N 0 N 00 N
12 20241127 141327 57 100.00 KOSDAQ 기타서비스 N N N N N 1847 50 2 2.78 133394982 72313 244.79 1798 1928 1797 2335 1258 1797 1844.69 0.59 0 4933 1848 1822 1803 1777 1758 1813 1768 17 538 100 1070 1 1 16800574 310 7.60 1.34 12 0.43 243.00 1379.00 8240 20240126 -77.58 1580 20240805 16.90 8240 -77.58 20240126 1580 16.90 20240805 8240 -77.58 20240126 1580 16.90 20240805 1.83 N 362990 100 16 억 98459 N N 0 N 00 N