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
357880/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
20241118,161115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3990955150,1364631,18.28,2925,2925,2750,2925,1575,2250,2924.57,1.92,0,281,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.36,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,151129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3987269650,1363371,18.27,2925,2925,2750,2925,1575,2250,2924.57,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.36,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,141131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3982554550,1361759,18.25,2925,2925,2750,2925,1575,2250,2924.57,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.35,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,131123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3975353200,1359297,18.21,2925,2925,2750,2925,1575,2250,2924.57,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.34,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,121128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3951634375,1351188,18.10,2925,2925,2750,2925,1575,2250,2924.56,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.30,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,111128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3925519975,1342260,17.99,2925,2925,2750,2925,1575,2250,2924.56,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.26,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,101116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3809628550,1302639,17.45,2925,2925,2750,2925,1575,2250,2924.55,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.07,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241118,091115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3547106875,1212888,16.25,2925,2925,2750,2925,1575,2250,2924.51,1.92,0,134,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,5.66,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N
20241115,161204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,517,1,29.83,15887608791,7461271,79.01,1775,2250,1775,2250,1214,1733,2129.35,2.19,11168,-54429,2143,1937,1718,1512,1293,2041,1616,107,517,500,1170,5,1,21443956,482,-2.44,2.66,12,34.79,-923.00,846.00,4088,20240126,-44.96,1293,20241024,74.01,4088,-44.96,20240126,1293,74.01,20241024,6980,-67.77,20240126,1495,50.50,20241113,1.09,N,357880,500,107 억,,468848,N,N,0,N,00,N
20241115,151234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,517,1,29.83,15876628791,7456391,78.96,1775,2250,1775,2250,1214,1733,2129.27,2.19,11168,-54529,2143,1937,1718,1512,1293,2041,1616,107,517,500,1170,5,1,21443956,482,-2.44,2.66,12,34.77,-923.00,846.00,4088,20240126,-44.96,1293,20241024,74.01,4088,-44.96,20240126,1293,74.01,20241024,6980,-67.77,20240126,1495,50.50,20241113,1.09,N,357880,500,107 억,,468848,N,N,0,N,00,N
20241115,141219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,517,1,29.83,15845997291,7442777,78.82,1775,2250,1775,2250,1214,1733,2129.05,2.19,11168,-54529,2143,1937,1718,1512,1293,2041,1616,107,517,500,1170,5,1,21443956,482,-2.44,2.66,12,34.71,-923.00,846.00,4088,20240126,-44.96,1293,20241024,74.01,4088,-44.96,20240126,1293,74.01,20241024,6980,-67.77,20240126,1495,50.50,20241113,1.09,N,357880,500,107 억,,468848,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 161115 57 100.00 KOSDAQ 출판.매체 N N N N N 2925 675 1 30.00 3990955150 1364631 18.28 2925 2925 2750 2925 1575 2250 2924.57 1.92 0 281 2566 2407 2091 1932 1616 2487 2012 107 675 500 1530 5 1 21443956 627 -3.17 3.46 12 6.36 -923.00 846.00 4088 20240126 -28.45 1293 20241024 126.22 4088 -28.45 20240126 1293 126.22 20241024 6980 -58.09 20240126 1495 95.65 20241113 0.54 N 357880 500 107 억 412235 N N 0 N 00 N
3 20241118 151129 57 100.00 KOSDAQ 출판.매체 N N N N N 2925 675 1 30.00 3987269650 1363371 18.27 2925 2925 2750 2925 1575 2250 2924.57 1.92 0 133 2566 2407 2091 1932 1616 2487 2012 107 675 500 1530 5 1 21443956 627 -3.17 3.46 12 6.36 -923.00 846.00 4088 20240126 -28.45 1293 20241024 126.22 4088 -28.45 20240126 1293 126.22 20241024 6980 -58.09 20240126 1495 95.65 20241113 0.54 N 357880 500 107 억 412235 N N 0 N 00 N
4 20241118 141131 57 100.00 KOSDAQ 출판.매체 N N N N N 2925 675 1 30.00 3982554550 1361759 18.25 2925 2925 2750 2925 1575 2250 2924.57 1.92 0 133 2566 2407 2091 1932 1616 2487 2012 107 675 500 1530 5 1 21443956 627 -3.17 3.46 12 6.35 -923.00 846.00 4088 20240126 -28.45 1293 20241024 126.22 4088 -28.45 20240126 1293 126.22 20241024 6980 -58.09 20240126 1495 95.65 20241113 0.54 N 357880 500 107 억 412235 N N 0 N 00 N
5 20241118 131123 57 100.00 KOSDAQ 출판.매체 N N N N N 2925 675 1 30.00 3975353200 1359297 18.21 2925 2925 2750 2925 1575 2250 2924.57 1.92 0 133 2566 2407 2091 1932 1616 2487 2012 107 675 500 1530 5 1 21443956 627 -3.17 3.46 12 6.34 -923.00 846.00 4088 20240126 -28.45 1293 20241024 126.22 4088 -28.45 20240126 1293 126.22 20241024 6980 -58.09 20240126 1495 95.65 20241113 0.54 N 357880 500 107 억 412235 N N 0 N 00 N
6 20241118 121128 57 100.00 KOSDAQ 출판.매체 N N N N N 2925 675 1 30.00 3951634375 1351188 18.10 2925 2925 2750 2925 1575 2250 2924.56 1.92 0 133 2566 2407 2091 1932 1616 2487 2012 107 675 500 1530 5 1 21443956 627 -3.17 3.46 12 6.30 -923.00 846.00 4088 20240126 -28.45 1293 20241024 126.22 4088 -28.45 20240126 1293 126.22 20241024 6980 -58.09 20240126 1495 95.65 20241113 0.54 N 357880 500 107 억 412235 N N 0 N 00 N
7 20241118 111128 57 100.00 KOSDAQ 출판.매체 N N N N N 2925 675 1 30.00 3925519975 1342260 17.99 2925 2925 2750 2925 1575 2250 2924.56 1.92 0 133 2566 2407 2091 1932 1616 2487 2012 107 675 500 1530 5 1 21443956 627 -3.17 3.46 12 6.26 -923.00 846.00 4088 20240126 -28.45 1293 20241024 126.22 4088 -28.45 20240126 1293 126.22 20241024 6980 -58.09 20240126 1495 95.65 20241113 0.54 N 357880 500 107 억 412235 N N 0 N 00 N
8 20241118 101116 57 100.00 KOSDAQ 출판.매체 N N N N N 2925 675 1 30.00 3809628550 1302639 17.45 2925 2925 2750 2925 1575 2250 2924.55 1.92 0 133 2566 2407 2091 1932 1616 2487 2012 107 675 500 1530 5 1 21443956 627 -3.17 3.46 12 6.07 -923.00 846.00 4088 20240126 -28.45 1293 20241024 126.22 4088 -28.45 20240126 1293 126.22 20241024 6980 -58.09 20240126 1495 95.65 20241113 0.54 N 357880 500 107 억 412235 N N 0 N 00 N
9 20241118 091115 57 100.00 KOSDAQ 출판.매체 N N N N N 2925 675 1 30.00 3547106875 1212888 16.25 2925 2925 2750 2925 1575 2250 2924.51 1.92 0 134 2566 2407 2091 1932 1616 2487 2012 107 675 500 1530 5 1 21443956 627 -3.17 3.46 12 5.66 -923.00 846.00 4088 20240126 -28.45 1293 20241024 126.22 4088 -28.45 20240126 1293 126.22 20241024 6980 -58.09 20240126 1495 95.65 20241113 0.54 N 357880 500 107 억 412235 N N 0 N 00 N
10 20241115 161204 57 100.00 KOSDAQ 출판.매체 N N N N N 2250 517 1 29.83 15887608791 7461271 79.01 1775 2250 1775 2250 1214 1733 2129.35 2.19 11168 -54429 2143 1937 1718 1512 1293 2041 1616 107 517 500 1170 5 1 21443956 482 -2.44 2.66 12 34.79 -923.00 846.00 4088 20240126 -44.96 1293 20241024 74.01 4088 -44.96 20240126 1293 74.01 20241024 6980 -67.77 20240126 1495 50.50 20241113 1.09 N 357880 500 107 억 468848 N N 0 N 00 N
11 20241115 151234 57 100.00 KOSDAQ 출판.매체 N N N N N 2250 517 1 29.83 15876628791 7456391 78.96 1775 2250 1775 2250 1214 1733 2129.27 2.19 11168 -54529 2143 1937 1718 1512 1293 2041 1616 107 517 500 1170 5 1 21443956 482 -2.44 2.66 12 34.77 -923.00 846.00 4088 20240126 -44.96 1293 20241024 74.01 4088 -44.96 20240126 1293 74.01 20241024 6980 -67.77 20240126 1495 50.50 20241113 1.09 N 357880 500 107 억 468848 N N 0 N 00 N
12 20241115 141219 57 100.00 KOSDAQ 출판.매체 N N N N N 2250 517 1 29.83 15845997291 7442777 78.82 1775 2250 1775 2250 1214 1733 2129.05 2.19 11168 -54529 2143 1937 1718 1512 1293 2041 1616 107 517 500 1170 5 1 21443956 482 -2.44 2.66 12 34.71 -923.00 846.00 4088 20240126 -44.96 1293 20241024 74.01 4088 -44.96 20240126 1293 74.01 20241024 6980 -67.77 20240126 1495 50.50 20241113 1.09 N 357880 500 107 억 468848 N N 0 N 00 N