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
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
20241128,161318,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1160,12,2,1.05,127337520,110069,62.91,1148,1170,1147,1492,804,1148,1156.84,1.60,0,11323,1177,1162,1146,1131,1115,1154,1123,57,344,100,750,1,1,56725891,658,11.37,1.51,12,0.19,102.00,770.00,2395,20240422,-51.57,980,20240805,18.37,2395,-51.57,20240422,980,18.37,20240805,2395,-51.57,20240422,980,18.37,20240805,2.52,N,359090,100,56 억,,905685,N,N,0,N,00,N
20241128,151344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1163,15,2,1.31,118563638,102508,58.59,1148,1170,1147,1492,804,1148,1156.63,1.60,0,10523,1177,1162,1146,1131,1115,1154,1123,57,344,100,750,1,1,56725891,660,11.40,1.51,12,0.18,102.00,770.00,2395,20240422,-51.44,980,20240805,18.67,2395,-51.44,20240422,980,18.67,20240805,2395,-51.44,20240422,980,18.67,20240805,2.52,N,359090,100,56 억,,905685,N,N,0,N,00,N
20241128,141342,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1162,14,2,1.22,97556901,84425,48.26,1148,1170,1147,1492,804,1148,1155.55,1.60,0,13873,1177,1162,1146,1131,1115,1154,1123,57,344,100,750,1,1,56725891,659,11.39,1.51,12,0.15,102.00,770.00,2395,20240422,-51.48,980,20240805,18.57,2395,-51.48,20240422,980,18.57,20240805,2395,-51.48,20240422,980,18.57,20240805,2.52,N,359090,100,56 억,,905685,N,N,0,N,00,N
20241128,131340,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1162,14,2,1.22,74112456,64156,36.67,1148,1170,1147,1492,804,1148,1155.19,1.60,0,13345,1177,1162,1146,1131,1115,1154,1123,57,344,100,750,1,1,56725891,659,11.39,1.51,12,0.11,102.00,770.00,2395,20240422,-51.48,980,20240805,18.57,2395,-51.48,20240422,980,18.57,20240805,2395,-51.48,20240422,980,18.57,20240805,2.52,N,359090,100,56 억,,905685,N,N,0,N,00,N
20241128,121338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1159,11,2,0.96,60476729,52405,29.95,1148,1170,1147,1492,804,1148,1154.03,1.60,0,11214,1177,1162,1146,1131,1115,1154,1123,57,344,100,750,1,1,56725891,657,11.36,1.51,12,0.09,102.00,770.00,2395,20240422,-51.61,980,20240805,18.27,2395,-51.61,20240422,980,18.27,20240805,2395,-51.61,20240422,980,18.27,20240805,2.52,N,359090,100,56 억,,905685,N,N,0,N,00,N
20241128,111341,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1158,10,2,0.87,55997312,48533,27.74,1148,1170,1147,1492,804,1148,1153.80,1.60,0,12001,1177,1162,1146,1131,1115,1154,1123,57,344,100,750,1,1,56725891,657,11.35,1.50,12,0.09,102.00,770.00,2395,20240422,-51.65,980,20240805,18.16,2395,-51.65,20240422,980,18.16,20240805,2395,-51.65,20240422,980,18.16,20240805,2.52,N,359090,100,56 억,,905685,N,N,0,N,00,N
20241128,101338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1159,11,2,0.96,49250942,42702,24.41,1148,1170,1147,1492,804,1148,1153.36,1.60,0,8269,1177,1162,1146,1131,1115,1154,1123,57,344,100,750,1,1,56725891,657,11.36,1.51,12,0.08,102.00,770.00,2395,20240422,-51.61,980,20240805,18.27,2395,-51.61,20240422,980,18.27,20240805,2395,-51.61,20240422,980,18.27,20240805,2.52,N,359090,100,56 억,,905685,N,N,0,N,00,N
20241128,091338,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1160,12,2,1.05,12926010,11218,6.41,1148,1170,1148,1492,804,1148,1152.26,1.60,0,1434,1177,1162,1146,1131,1115,1154,1123,57,344,100,750,1,1,56725891,658,11.37,1.51,12,0.02,102.00,770.00,2395,20240422,-51.57,980,20240805,18.37,2395,-51.57,20240422,980,18.37,20240805,2395,-51.57,20240422,980,18.37,20240805,2.52,N,359090,100,56 억,,905685,N,N,0,N,00,N
20241127,161304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1148,-12,5,-1.03,200870560,174113,117.36,1151,1161,1130,1508,812,1160,1153.68,1.58,0,11519,1183,1171,1157,1145,1131,1177,1151,57,348,100,760,1,1,56725891,651,11.25,1.49,12,0.31,102.00,770.00,2395,20240422,-52.07,980,20240805,17.14,2395,-52.07,20240422,980,17.14,20240805,2395,-52.07,20240422,980,17.14,20240805,2.55,N,359090,100,56 억,,893898,N,N,0,N,00,N
20241127,151330,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1150,-10,5,-0.86,190429316,165030,111.24,1151,1161,1130,1508,812,1160,1153.91,1.58,0,9290,1183,1171,1157,1145,1131,1177,1151,57,348,100,760,1,1,56725891,652,11.27,1.49,12,0.29,102.00,770.00,2395,20240422,-51.98,980,20240805,17.35,2395,-51.98,20240422,980,17.35,20240805,2395,-51.98,20240422,980,17.35,20240805,2.55,N,359090,100,56 억,,893898,N,N,0,N,00,N
20241127,141324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1146,-14,5,-1.21,157953471,136890,92.27,1151,1161,1130,1508,812,1160,1153.87,1.58,0,7660,1183,1171,1157,1145,1131,1177,1151,57,348,100,760,1,1,56725891,650,11.24,1.49,12,0.24,102.00,770.00,2395,20240422,-52.15,980,20240805,16.94,2395,-52.15,20240422,980,16.94,20240805,2395,-52.15,20240422,980,16.94,20240805,2.55,N,359090,100,56 억,,893898,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 161318 57 100.00 KOSDAQ 기타서비스 N N N N N 1160 12 2 1.05 127337520 110069 62.91 1148 1170 1147 1492 804 1148 1156.84 1.60 0 11323 1177 1162 1146 1131 1115 1154 1123 57 344 100 750 1 1 56725891 658 11.37 1.51 12 0.19 102.00 770.00 2395 20240422 -51.57 980 20240805 18.37 2395 -51.57 20240422 980 18.37 20240805 2395 -51.57 20240422 980 18.37 20240805 2.52 N 359090 100 56 억 905685 N N 0 N 00 N
3 20241128 151344 57 100.00 KOSDAQ 기타서비스 N N N N N 1163 15 2 1.31 118563638 102508 58.59 1148 1170 1147 1492 804 1148 1156.63 1.60 0 10523 1177 1162 1146 1131 1115 1154 1123 57 344 100 750 1 1 56725891 660 11.40 1.51 12 0.18 102.00 770.00 2395 20240422 -51.44 980 20240805 18.67 2395 -51.44 20240422 980 18.67 20240805 2395 -51.44 20240422 980 18.67 20240805 2.52 N 359090 100 56 억 905685 N N 0 N 00 N
4 20241128 141342 57 100.00 KOSDAQ 기타서비스 N N N N N 1162 14 2 1.22 97556901 84425 48.26 1148 1170 1147 1492 804 1148 1155.55 1.60 0 13873 1177 1162 1146 1131 1115 1154 1123 57 344 100 750 1 1 56725891 659 11.39 1.51 12 0.15 102.00 770.00 2395 20240422 -51.48 980 20240805 18.57 2395 -51.48 20240422 980 18.57 20240805 2395 -51.48 20240422 980 18.57 20240805 2.52 N 359090 100 56 억 905685 N N 0 N 00 N
5 20241128 131340 57 100.00 KOSDAQ 기타서비스 N N N N N 1162 14 2 1.22 74112456 64156 36.67 1148 1170 1147 1492 804 1148 1155.19 1.60 0 13345 1177 1162 1146 1131 1115 1154 1123 57 344 100 750 1 1 56725891 659 11.39 1.51 12 0.11 102.00 770.00 2395 20240422 -51.48 980 20240805 18.57 2395 -51.48 20240422 980 18.57 20240805 2395 -51.48 20240422 980 18.57 20240805 2.52 N 359090 100 56 억 905685 N N 0 N 00 N
6 20241128 121338 57 100.00 KOSDAQ 기타서비스 N N N N N 1159 11 2 0.96 60476729 52405 29.95 1148 1170 1147 1492 804 1148 1154.03 1.60 0 11214 1177 1162 1146 1131 1115 1154 1123 57 344 100 750 1 1 56725891 657 11.36 1.51 12 0.09 102.00 770.00 2395 20240422 -51.61 980 20240805 18.27 2395 -51.61 20240422 980 18.27 20240805 2395 -51.61 20240422 980 18.27 20240805 2.52 N 359090 100 56 억 905685 N N 0 N 00 N
7 20241128 111341 57 100.00 KOSDAQ 기타서비스 N N N N N 1158 10 2 0.87 55997312 48533 27.74 1148 1170 1147 1492 804 1148 1153.80 1.60 0 12001 1177 1162 1146 1131 1115 1154 1123 57 344 100 750 1 1 56725891 657 11.35 1.50 12 0.09 102.00 770.00 2395 20240422 -51.65 980 20240805 18.16 2395 -51.65 20240422 980 18.16 20240805 2395 -51.65 20240422 980 18.16 20240805 2.52 N 359090 100 56 억 905685 N N 0 N 00 N
8 20241128 101338 57 100.00 KOSDAQ 기타서비스 N N N N N 1159 11 2 0.96 49250942 42702 24.41 1148 1170 1147 1492 804 1148 1153.36 1.60 0 8269 1177 1162 1146 1131 1115 1154 1123 57 344 100 750 1 1 56725891 657 11.36 1.51 12 0.08 102.00 770.00 2395 20240422 -51.61 980 20240805 18.27 2395 -51.61 20240422 980 18.27 20240805 2395 -51.61 20240422 980 18.27 20240805 2.52 N 359090 100 56 억 905685 N N 0 N 00 N
9 20241128 091338 57 100.00 KOSDAQ 기타서비스 N N N N N 1160 12 2 1.05 12926010 11218 6.41 1148 1170 1148 1492 804 1148 1152.26 1.60 0 1434 1177 1162 1146 1131 1115 1154 1123 57 344 100 750 1 1 56725891 658 11.37 1.51 12 0.02 102.00 770.00 2395 20240422 -51.57 980 20240805 18.37 2395 -51.57 20240422 980 18.37 20240805 2395 -51.57 20240422 980 18.37 20240805 2.52 N 359090 100 56 억 905685 N N 0 N 00 N
10 20241127 161304 57 100.00 KOSDAQ 기타서비스 N N N N N 1148 -12 5 -1.03 200870560 174113 117.36 1151 1161 1130 1508 812 1160 1153.68 1.58 0 11519 1183 1171 1157 1145 1131 1177 1151 57 348 100 760 1 1 56725891 651 11.25 1.49 12 0.31 102.00 770.00 2395 20240422 -52.07 980 20240805 17.14 2395 -52.07 20240422 980 17.14 20240805 2395 -52.07 20240422 980 17.14 20240805 2.55 N 359090 100 56 억 893898 N N 0 N 00 N
11 20241127 151330 57 100.00 KOSDAQ 기타서비스 N N N N N 1150 -10 5 -0.86 190429316 165030 111.24 1151 1161 1130 1508 812 1160 1153.91 1.58 0 9290 1183 1171 1157 1145 1131 1177 1151 57 348 100 760 1 1 56725891 652 11.27 1.49 12 0.29 102.00 770.00 2395 20240422 -51.98 980 20240805 17.35 2395 -51.98 20240422 980 17.35 20240805 2395 -51.98 20240422 980 17.35 20240805 2.55 N 359090 100 56 억 893898 N N 0 N 00 N
12 20241127 141324 57 100.00 KOSDAQ 기타서비스 N N N N N 1146 -14 5 -1.21 157953471 136890 92.27 1151 1161 1130 1508 812 1160 1153.87 1.58 0 7660 1183 1171 1157 1145 1131 1177 1151 57 348 100 760 1 1 56725891 650 11.24 1.49 12 0.24 102.00 770.00 2395 20240422 -52.15 980 20240805 16.94 2395 -52.15 20240422 980 16.94 20240805 2395 -52.15 20240422 980 16.94 20240805 2.55 N 359090 100 56 억 893898 N N 0 N 00 N