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
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
20241121,161154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1120,9,2,0.81,306208144,273933,133.89,1111,1130,1095,1444,778,1111,1117.82,1.69,0,-7390,1160,1135,1120,1095,1080,1128,1088,57,333,100,730,1,1,56725891,635,10.98,1.45,12,0.48,102.00,770.00,2395,20240422,-53.24,980,20240805,14.29,2395,-53.24,20240422,980,14.29,20240805,2395,-53.24,20240422,980,14.29,20240805,2.52,N,359090,100,56 억,,956222,N,N,0,N,00,N
20241121,151216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1121,10,2,0.90,297132556,265831,129.93,1111,1130,1095,1444,778,1111,1117.75,1.69,0,-6278,1160,1135,1120,1095,1080,1128,1088,57,333,100,730,1,1,56725891,636,10.99,1.46,12,0.47,102.00,770.00,2395,20240422,-53.19,980,20240805,14.39,2395,-53.19,20240422,980,14.39,20240805,2395,-53.19,20240422,980,14.39,20240805,2.52,N,359090,100,56 억,,956222,N,N,0,N,00,N
20241121,141214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1123,12,2,1.08,266753094,238770,116.71,1111,1130,1095,1444,778,1111,1117.20,1.69,0,-3735,1160,1135,1120,1095,1080,1128,1088,57,333,100,730,1,1,56725891,637,11.01,1.46,12,0.42,102.00,770.00,2395,20240422,-53.11,980,20240805,14.59,2395,-53.11,20240422,980,14.59,20240805,2395,-53.11,20240422,980,14.59,20240805,2.52,N,359090,100,56 억,,956222,N,N,0,N,00,N
20241121,131206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1123,12,2,1.08,235162813,210730,103.00,1111,1130,1095,1444,778,1111,1115.94,1.69,0,11794,1160,1135,1120,1095,1080,1128,1088,57,333,100,730,1,1,56725891,637,11.01,1.46,12,0.37,102.00,770.00,2395,20240422,-53.11,980,20240805,14.59,2395,-53.11,20240422,980,14.59,20240805,2395,-53.11,20240422,980,14.59,20240805,2.52,N,359090,100,56 억,,956222,N,N,0,N,00,N
20241121,121207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1118,7,2,0.63,204842921,183643,89.76,1111,1130,1095,1444,778,1111,1115.44,1.69,0,11059,1160,1135,1120,1095,1080,1128,1088,57,333,100,730,1,1,56725891,634,10.96,1.45,12,0.32,102.00,770.00,2395,20240422,-53.32,980,20240805,14.08,2395,-53.32,20240422,980,14.08,20240805,2395,-53.32,20240422,980,14.08,20240805,2.52,N,359090,100,56 억,,956222,N,N,0,N,00,N
20241121,111213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1117,6,2,0.54,144895432,130112,63.60,1111,1130,1095,1444,778,1111,1113.62,1.69,0,11560,1160,1135,1120,1095,1080,1128,1088,57,333,100,730,1,1,56725891,634,10.95,1.45,12,0.23,102.00,770.00,2395,20240422,-53.36,980,20240805,13.98,2395,-53.36,20240422,980,13.98,20240805,2395,-53.36,20240422,980,13.98,20240805,2.52,N,359090,100,56 억,,956222,N,N,0,N,00,N
20241121,101210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1126,15,2,1.35,103945232,93449,45.68,1111,1130,1095,1444,778,1111,1112.32,1.69,0,6096,1160,1135,1120,1095,1080,1128,1088,57,333,100,730,1,1,56725891,639,11.04,1.46,12,0.16,102.00,770.00,2395,20240422,-52.99,980,20240805,14.90,2395,-52.99,20240422,980,14.90,20240805,2395,-52.99,20240422,980,14.90,20240805,2.52,N,359090,100,56 억,,956222,N,N,0,N,00,N
20241121,091212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1115,4,2,0.36,9931599,8952,4.38,1111,1118,1107,1444,778,1111,1109.43,1.69,0,-1053,1160,1135,1120,1095,1080,1128,1088,57,333,100,730,1,1,56725891,632,10.93,1.45,12,0.02,102.00,770.00,2395,20240422,-53.44,980,20240805,13.78,2395,-53.44,20240422,980,13.78,20240805,2395,-53.44,20240422,980,13.78,20240805,2.52,N,359090,100,56 억,,956222,N,N,0,N,00,N
20241120,161200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1111,-24,5,-2.11,228404443,204392,44.15,1128,1145,1105,1475,795,1135,1117.69,1.75,0,-35056,1177,1155,1126,1104,1075,1167,1116,57,340,100,740,1,1,56725891,630,10.89,1.44,12,0.36,102.00,770.00,2395,20240422,-53.61,980,20240805,13.37,2395,-53.61,20240422,980,13.37,20240805,2395,-53.61,20240422,980,13.37,20240805,2.59,N,359090,100,56 억,,991064,N,N,0,N,00,N
20241120,151216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1121,-14,5,-1.23,205702353,183960,39.74,1128,1145,1105,1475,795,1135,1118.19,1.75,0,-35294,1177,1155,1126,1104,1075,1167,1116,57,340,100,740,1,1,56725891,636,10.99,1.46,12,0.32,102.00,770.00,2395,20240422,-53.19,980,20240805,14.39,2395,-53.19,20240422,980,14.39,20240805,2395,-53.19,20240422,980,14.39,20240805,2.59,N,359090,100,56 억,,991064,N,N,0,N,00,N
20241120,141218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1127,-8,5,-0.70,170380802,152357,32.91,1128,1145,1105,1475,795,1135,1118.30,1.75,0,-30201,1177,1155,1126,1104,1075,1167,1116,57,340,100,740,1,1,56725891,639,11.05,1.46,12,0.27,102.00,770.00,2395,20240422,-52.94,980,20240805,15.00,2395,-52.94,20240422,980,15.00,20240805,2395,-52.94,20240422,980,15.00,20240805,2.59,N,359090,100,56 억,,991064,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 161154 57 100.00 KOSDAQ 기타서비스 N N N N N 1120 9 2 0.81 306208144 273933 133.89 1111 1130 1095 1444 778 1111 1117.82 1.69 0 -7390 1160 1135 1120 1095 1080 1128 1088 57 333 100 730 1 1 56725891 635 10.98 1.45 12 0.48 102.00 770.00 2395 20240422 -53.24 980 20240805 14.29 2395 -53.24 20240422 980 14.29 20240805 2395 -53.24 20240422 980 14.29 20240805 2.52 N 359090 100 56 억 956222 N N 0 N 00 N
3 20241121 151216 57 100.00 KOSDAQ 기타서비스 N N N N N 1121 10 2 0.90 297132556 265831 129.93 1111 1130 1095 1444 778 1111 1117.75 1.69 0 -6278 1160 1135 1120 1095 1080 1128 1088 57 333 100 730 1 1 56725891 636 10.99 1.46 12 0.47 102.00 770.00 2395 20240422 -53.19 980 20240805 14.39 2395 -53.19 20240422 980 14.39 20240805 2395 -53.19 20240422 980 14.39 20240805 2.52 N 359090 100 56 억 956222 N N 0 N 00 N
4 20241121 141214 57 100.00 KOSDAQ 기타서비스 N N N N N 1123 12 2 1.08 266753094 238770 116.71 1111 1130 1095 1444 778 1111 1117.20 1.69 0 -3735 1160 1135 1120 1095 1080 1128 1088 57 333 100 730 1 1 56725891 637 11.01 1.46 12 0.42 102.00 770.00 2395 20240422 -53.11 980 20240805 14.59 2395 -53.11 20240422 980 14.59 20240805 2395 -53.11 20240422 980 14.59 20240805 2.52 N 359090 100 56 억 956222 N N 0 N 00 N
5 20241121 131206 57 100.00 KOSDAQ 기타서비스 N N N N N 1123 12 2 1.08 235162813 210730 103.00 1111 1130 1095 1444 778 1111 1115.94 1.69 0 11794 1160 1135 1120 1095 1080 1128 1088 57 333 100 730 1 1 56725891 637 11.01 1.46 12 0.37 102.00 770.00 2395 20240422 -53.11 980 20240805 14.59 2395 -53.11 20240422 980 14.59 20240805 2395 -53.11 20240422 980 14.59 20240805 2.52 N 359090 100 56 억 956222 N N 0 N 00 N
6 20241121 121207 57 100.00 KOSDAQ 기타서비스 N N N N N 1118 7 2 0.63 204842921 183643 89.76 1111 1130 1095 1444 778 1111 1115.44 1.69 0 11059 1160 1135 1120 1095 1080 1128 1088 57 333 100 730 1 1 56725891 634 10.96 1.45 12 0.32 102.00 770.00 2395 20240422 -53.32 980 20240805 14.08 2395 -53.32 20240422 980 14.08 20240805 2395 -53.32 20240422 980 14.08 20240805 2.52 N 359090 100 56 억 956222 N N 0 N 00 N
7 20241121 111213 57 100.00 KOSDAQ 기타서비스 N N N N N 1117 6 2 0.54 144895432 130112 63.60 1111 1130 1095 1444 778 1111 1113.62 1.69 0 11560 1160 1135 1120 1095 1080 1128 1088 57 333 100 730 1 1 56725891 634 10.95 1.45 12 0.23 102.00 770.00 2395 20240422 -53.36 980 20240805 13.98 2395 -53.36 20240422 980 13.98 20240805 2395 -53.36 20240422 980 13.98 20240805 2.52 N 359090 100 56 억 956222 N N 0 N 00 N
8 20241121 101210 57 100.00 KOSDAQ 기타서비스 N N N N N 1126 15 2 1.35 103945232 93449 45.68 1111 1130 1095 1444 778 1111 1112.32 1.69 0 6096 1160 1135 1120 1095 1080 1128 1088 57 333 100 730 1 1 56725891 639 11.04 1.46 12 0.16 102.00 770.00 2395 20240422 -52.99 980 20240805 14.90 2395 -52.99 20240422 980 14.90 20240805 2395 -52.99 20240422 980 14.90 20240805 2.52 N 359090 100 56 억 956222 N N 0 N 00 N
9 20241121 091212 57 100.00 KOSDAQ 기타서비스 N N N N N 1115 4 2 0.36 9931599 8952 4.38 1111 1118 1107 1444 778 1111 1109.43 1.69 0 -1053 1160 1135 1120 1095 1080 1128 1088 57 333 100 730 1 1 56725891 632 10.93 1.45 12 0.02 102.00 770.00 2395 20240422 -53.44 980 20240805 13.78 2395 -53.44 20240422 980 13.78 20240805 2395 -53.44 20240422 980 13.78 20240805 2.52 N 359090 100 56 억 956222 N N 0 N 00 N
10 20241120 161200 57 100.00 KOSDAQ 기타서비스 N N N N N 1111 -24 5 -2.11 228404443 204392 44.15 1128 1145 1105 1475 795 1135 1117.69 1.75 0 -35056 1177 1155 1126 1104 1075 1167 1116 57 340 100 740 1 1 56725891 630 10.89 1.44 12 0.36 102.00 770.00 2395 20240422 -53.61 980 20240805 13.37 2395 -53.61 20240422 980 13.37 20240805 2395 -53.61 20240422 980 13.37 20240805 2.59 N 359090 100 56 억 991064 N N 0 N 00 N
11 20241120 151216 57 100.00 KOSDAQ 기타서비스 N N N N N 1121 -14 5 -1.23 205702353 183960 39.74 1128 1145 1105 1475 795 1135 1118.19 1.75 0 -35294 1177 1155 1126 1104 1075 1167 1116 57 340 100 740 1 1 56725891 636 10.99 1.46 12 0.32 102.00 770.00 2395 20240422 -53.19 980 20240805 14.39 2395 -53.19 20240422 980 14.39 20240805 2395 -53.19 20240422 980 14.39 20240805 2.59 N 359090 100 56 억 991064 N N 0 N 00 N
12 20241120 141218 57 100.00 KOSDAQ 기타서비스 N N N N N 1127 -8 5 -0.70 170380802 152357 32.91 1128 1145 1105 1475 795 1135 1118.30 1.75 0 -30201 1177 1155 1126 1104 1075 1167 1116 57 340 100 740 1 1 56725891 639 11.05 1.46 12 0.27 102.00 770.00 2395 20240422 -52.94 980 20240805 15.00 2395 -52.94 20240422 980 15.00 20240805 2395 -52.94 20240422 980 15.00 20240805 2.59 N 359090 100 56 억 991064 N N 0 N 00 N