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
359090/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
20241118,161116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1105,57,2,5.44,1138414953,1034362,346.70,1078,1154,1070,1362,734,1048,1100.63,2.09,0,-154375,1094,1071,1033,1010,972,1082,1021,57,314,100,690,1,1,56725891,627,10.83,1.44,12,1.82,102.00,770.00,2395,20240422,-53.86,980,20240805,12.76,2395,-53.86,20240422,980,12.76,20240805,2395,-53.86,20240422,980,12.76,20240805,2.42,N,359090,100,56 억,,1185426,N,N,0,N,00,N
20241118,151130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1101,53,2,5.06,1110928329,1009462,338.35,1078,1154,1070,1362,734,1048,1100.55,2.09,0,-154001,1094,1071,1033,1010,972,1082,1021,57,314,100,690,1,1,56725891,625,10.79,1.43,12,1.78,102.00,770.00,2395,20240422,-54.03,980,20240805,12.35,2395,-54.03,20240422,980,12.35,20240805,2395,-54.03,20240422,980,12.35,20240805,2.42,N,359090,100,56 억,,1185426,N,N,0,N,00,N
20241118,141132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1102,54,2,5.15,1058392245,961706,322.34,1078,1154,1070,1362,734,1048,1100.57,2.09,0,-151042,1094,1071,1033,1010,972,1082,1021,57,314,100,690,1,1,56725891,625,10.80,1.43,12,1.70,102.00,770.00,2395,20240422,-53.99,980,20240805,12.45,2395,-53.99,20240422,980,12.45,20240805,2395,-53.99,20240422,980,12.45,20240805,2.42,N,359090,100,56 억,,1185426,N,N,0,N,00,N
20241118,131123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1106,58,2,5.53,977288950,888233,297.72,1078,1154,1070,1362,734,1048,1100.30,2.09,0,-141553,1094,1071,1033,1010,972,1082,1021,57,314,100,690,1,1,56725891,627,10.84,1.44,12,1.57,102.00,770.00,2395,20240422,-53.82,980,20240805,12.86,2395,-53.82,20240422,980,12.86,20240805,2395,-53.82,20240422,980,12.86,20240805,2.42,N,359090,100,56 억,,1185426,N,N,0,N,00,N
20241118,121129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1100,52,2,4.96,926474901,841999,282.22,1078,1154,1070,1362,734,1048,1100.37,2.09,0,-125440,1094,1071,1033,1010,972,1082,1021,57,314,100,690,1,1,56725891,624,10.78,1.43,12,1.48,102.00,770.00,2395,20240422,-54.07,980,20240805,12.24,2395,-54.07,20240422,980,12.24,20240805,2395,-54.07,20240422,980,12.24,20240805,2.42,N,359090,100,56 억,,1185426,N,N,0,N,00,N
20241118,111129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1113,65,2,6.20,837262985,761125,255.11,1078,1154,1070,1362,734,1048,1100.08,2.09,0,-114256,1094,1071,1033,1010,972,1082,1021,57,314,100,690,1,1,56725891,631,10.91,1.45,12,1.34,102.00,770.00,2395,20240422,-53.53,980,20240805,13.57,2395,-53.53,20240422,980,13.57,20240805,2395,-53.53,20240422,980,13.57,20240805,2.42,N,359090,100,56 억,,1185426,N,N,0,N,00,N
20241118,101116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1098,50,2,4.77,736119328,669710,224.47,1078,1154,1070,1362,734,1048,1099.21,2.09,0,-100607,1094,1071,1033,1010,972,1082,1021,57,314,100,690,1,1,56725891,623,10.76,1.43,12,1.18,102.00,770.00,2395,20240422,-54.15,980,20240805,12.04,2395,-54.15,20240422,980,12.04,20240805,2395,-54.15,20240422,980,12.04,20240805,2.42,N,359090,100,56 억,,1185426,N,N,0,N,00,N
20241118,091116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1092,44,2,4.20,389633419,350693,117.54,1078,1154,1078,1362,734,1048,1111.15,2.09,0,-116992,1094,1071,1033,1010,972,1082,1021,57,314,100,690,1,1,56725891,619,10.71,1.42,12,0.62,102.00,770.00,2395,20240422,-54.41,980,20240805,11.43,2395,-54.41,20240422,980,11.43,20240805,2395,-54.41,20240422,980,11.43,20240805,2.42,N,359090,100,56 억,,1185426,N,N,0,N,00,N
20241115,161204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1048,48,2,4.80,304953917,296533,26.16,995,1056,995,1300,700,1000,1028.36,2.07,0,11267,1172,1086,1042,956,912,1064,934,57,300,100,660,1,1,56725891,594,10.27,1.36,12,0.52,102.00,770.00,2395,20240422,-56.24,980,20240805,6.94,2395,-56.24,20240422,980,6.94,20240805,2395,-56.24,20240422,980,6.94,20240805,2.48,N,359090,100,56 억,,1176686,N,N,0,N,00,N
20241115,151235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1053,53,2,5.30,282857975,275355,24.29,995,1056,995,1300,700,1000,1027.27,2.07,0,8984,1172,1086,1042,956,912,1064,934,57,300,100,660,1,1,56725891,597,10.32,1.37,12,0.49,102.00,770.00,2395,20240422,-56.03,980,20240805,7.45,2395,-56.03,20240422,980,7.45,20240805,2395,-56.03,20240422,980,7.45,20240805,2.48,N,359090,100,56 억,,1176686,N,N,0,N,00,N
20241115,141219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1045,45,2,4.50,232119533,227067,20.03,995,1056,995,1300,700,1000,1022.28,2.07,0,-4377,1172,1086,1042,956,912,1064,934,57,300,100,660,1,1,56725891,593,10.25,1.36,12,0.40,102.00,770.00,2395,20240422,-56.37,980,20240805,6.63,2395,-56.37,20240422,980,6.63,20240805,2395,-56.37,20240422,980,6.63,20240805,2.48,N,359090,100,56 억,,1176686,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 161116 57 100.00 KOSDAQ 기타서비스 N N N N N 1105 57 2 5.44 1138414953 1034362 346.70 1078 1154 1070 1362 734 1048 1100.63 2.09 0 -154375 1094 1071 1033 1010 972 1082 1021 57 314 100 690 1 1 56725891 627 10.83 1.44 12 1.82 102.00 770.00 2395 20240422 -53.86 980 20240805 12.76 2395 -53.86 20240422 980 12.76 20240805 2395 -53.86 20240422 980 12.76 20240805 2.42 N 359090 100 56 억 1185426 N N 0 N 00 N
3 20241118 151130 57 100.00 KOSDAQ 기타서비스 N N N N N 1101 53 2 5.06 1110928329 1009462 338.35 1078 1154 1070 1362 734 1048 1100.55 2.09 0 -154001 1094 1071 1033 1010 972 1082 1021 57 314 100 690 1 1 56725891 625 10.79 1.43 12 1.78 102.00 770.00 2395 20240422 -54.03 980 20240805 12.35 2395 -54.03 20240422 980 12.35 20240805 2395 -54.03 20240422 980 12.35 20240805 2.42 N 359090 100 56 억 1185426 N N 0 N 00 N
4 20241118 141132 57 100.00 KOSDAQ 기타서비스 N N N N N 1102 54 2 5.15 1058392245 961706 322.34 1078 1154 1070 1362 734 1048 1100.57 2.09 0 -151042 1094 1071 1033 1010 972 1082 1021 57 314 100 690 1 1 56725891 625 10.80 1.43 12 1.70 102.00 770.00 2395 20240422 -53.99 980 20240805 12.45 2395 -53.99 20240422 980 12.45 20240805 2395 -53.99 20240422 980 12.45 20240805 2.42 N 359090 100 56 억 1185426 N N 0 N 00 N
5 20241118 131123 57 100.00 KOSDAQ 기타서비스 N N N N N 1106 58 2 5.53 977288950 888233 297.72 1078 1154 1070 1362 734 1048 1100.30 2.09 0 -141553 1094 1071 1033 1010 972 1082 1021 57 314 100 690 1 1 56725891 627 10.84 1.44 12 1.57 102.00 770.00 2395 20240422 -53.82 980 20240805 12.86 2395 -53.82 20240422 980 12.86 20240805 2395 -53.82 20240422 980 12.86 20240805 2.42 N 359090 100 56 억 1185426 N N 0 N 00 N
6 20241118 121129 57 100.00 KOSDAQ 기타서비스 N N N N N 1100 52 2 4.96 926474901 841999 282.22 1078 1154 1070 1362 734 1048 1100.37 2.09 0 -125440 1094 1071 1033 1010 972 1082 1021 57 314 100 690 1 1 56725891 624 10.78 1.43 12 1.48 102.00 770.00 2395 20240422 -54.07 980 20240805 12.24 2395 -54.07 20240422 980 12.24 20240805 2395 -54.07 20240422 980 12.24 20240805 2.42 N 359090 100 56 억 1185426 N N 0 N 00 N
7 20241118 111129 57 100.00 KOSDAQ 기타서비스 N N N N N 1113 65 2 6.20 837262985 761125 255.11 1078 1154 1070 1362 734 1048 1100.08 2.09 0 -114256 1094 1071 1033 1010 972 1082 1021 57 314 100 690 1 1 56725891 631 10.91 1.45 12 1.34 102.00 770.00 2395 20240422 -53.53 980 20240805 13.57 2395 -53.53 20240422 980 13.57 20240805 2395 -53.53 20240422 980 13.57 20240805 2.42 N 359090 100 56 억 1185426 N N 0 N 00 N
8 20241118 101116 57 100.00 KOSDAQ 기타서비스 N N N N N 1098 50 2 4.77 736119328 669710 224.47 1078 1154 1070 1362 734 1048 1099.21 2.09 0 -100607 1094 1071 1033 1010 972 1082 1021 57 314 100 690 1 1 56725891 623 10.76 1.43 12 1.18 102.00 770.00 2395 20240422 -54.15 980 20240805 12.04 2395 -54.15 20240422 980 12.04 20240805 2395 -54.15 20240422 980 12.04 20240805 2.42 N 359090 100 56 억 1185426 N N 0 N 00 N
9 20241118 091116 57 100.00 KOSDAQ 기타서비스 N N N N N 1092 44 2 4.20 389633419 350693 117.54 1078 1154 1078 1362 734 1048 1111.15 2.09 0 -116992 1094 1071 1033 1010 972 1082 1021 57 314 100 690 1 1 56725891 619 10.71 1.42 12 0.62 102.00 770.00 2395 20240422 -54.41 980 20240805 11.43 2395 -54.41 20240422 980 11.43 20240805 2395 -54.41 20240422 980 11.43 20240805 2.42 N 359090 100 56 억 1185426 N N 0 N 00 N
10 20241115 161204 57 100.00 KOSDAQ 기타서비스 N N N N N 1048 48 2 4.80 304953917 296533 26.16 995 1056 995 1300 700 1000 1028.36 2.07 0 11267 1172 1086 1042 956 912 1064 934 57 300 100 660 1 1 56725891 594 10.27 1.36 12 0.52 102.00 770.00 2395 20240422 -56.24 980 20240805 6.94 2395 -56.24 20240422 980 6.94 20240805 2395 -56.24 20240422 980 6.94 20240805 2.48 N 359090 100 56 억 1176686 N N 0 N 00 N
11 20241115 151235 57 100.00 KOSDAQ 기타서비스 N N N N N 1053 53 2 5.30 282857975 275355 24.29 995 1056 995 1300 700 1000 1027.27 2.07 0 8984 1172 1086 1042 956 912 1064 934 57 300 100 660 1 1 56725891 597 10.32 1.37 12 0.49 102.00 770.00 2395 20240422 -56.03 980 20240805 7.45 2395 -56.03 20240422 980 7.45 20240805 2395 -56.03 20240422 980 7.45 20240805 2.48 N 359090 100 56 억 1176686 N N 0 N 00 N
12 20241115 141219 57 100.00 KOSDAQ 기타서비스 N N N N N 1045 45 2 4.50 232119533 227067 20.03 995 1056 995 1300 700 1000 1022.28 2.07 0 -4377 1172 1086 1042 956 912 1064 934 57 300 100 660 1 1 56725891 593 10.25 1.36 12 0.40 102.00 770.00 2395 20240422 -56.37 980 20240805 6.63 2395 -56.37 20240422 980 6.63 20240805 2395 -56.37 20240422 980 6.63 20240805 2.48 N 359090 100 56 억 1176686 N N 0 N 00 N