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
355390/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
20241121,161150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10130,-230,5,-2.22,140945600,13869,105.04,10400,10490,10090,13460,7260,10360,10162.68,1.76,0,1960,11200,10780,10450,10030,9700,10615,9865,42,3100,1000,6420,10,1,4224606,428,-4.24,2.84,12,0.33,-2390.00,3569.00,52800,20240122,-80.81,9530,20241115,6.30,52800,-80.81,20240122,9530,6.30,20241115,52800,-80.81,20240122,9530,6.30,20241115,1.86,N,355390,1000,42 억,,74346,N,N,1,N,00,N
20241121,151211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10120,-240,5,-2.32,136520090,13432,101.73,10400,10490,10090,13460,7260,10360,10163.79,1.76,0,1993,11200,10780,10450,10030,9700,10615,9865,42,3100,1000,6420,10,1,4224606,428,-4.23,2.84,12,0.32,-2390.00,3569.00,52800,20240122,-80.83,9530,20241115,6.19,52800,-80.83,20240122,9530,6.19,20241115,52800,-80.83,20240122,9530,6.19,20241115,1.86,N,355390,1000,42 억,,74346,N,N,1,N,00,N
20241121,141210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10180,-180,5,-1.74,122861500,12087,91.54,10400,10490,10090,13460,7260,10360,10164.76,1.76,0,1998,11200,10780,10450,10030,9700,10615,9865,42,3100,1000,6420,10,1,4224606,430,-4.26,2.85,12,0.29,-2390.00,3569.00,52800,20240122,-80.72,9530,20241115,6.82,52800,-80.72,20240122,9530,6.82,20241115,52800,-80.72,20240122,9530,6.82,20241115,1.86,N,355390,1000,42 억,,74346,N,N,1,N,00,N
20241121,131202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10240,-120,5,-1.16,116360910,11452,86.73,10400,10490,10090,13460,7260,10360,10160.75,1.76,0,1770,11200,10780,10450,10030,9700,10615,9865,42,3100,1000,6420,10,1,4224606,433,-4.28,2.87,12,0.27,-2390.00,3569.00,52800,20240122,-80.61,9530,20241115,7.45,52800,-80.61,20240122,9530,7.45,20241115,52800,-80.61,20240122,9530,7.45,20241115,1.86,N,355390,1000,42 억,,74346,N,N,1,N,00,N
20241121,121203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10150,-210,5,-2.03,105147380,10353,78.41,10400,10490,10090,13460,7260,10360,10156.22,1.76,0,1734,11200,10780,10450,10030,9700,10615,9865,42,3100,1000,6420,10,1,4224606,429,-4.25,2.84,12,0.25,-2390.00,3569.00,52800,20240122,-80.78,9530,20241115,6.51,52800,-80.78,20240122,9530,6.51,20241115,52800,-80.78,20240122,9530,6.51,20241115,1.86,N,355390,1000,42 억,,74346,N,N,1,N,00,N
20241121,111208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10200,-160,5,-1.54,49323160,4842,36.67,10400,10490,10100,13460,7260,10360,10186.53,1.76,0,729,11200,10780,10450,10030,9700,10615,9865,42,3100,1000,6420,10,1,4224606,431,-4.27,2.86,12,0.11,-2390.00,3569.00,52800,20240122,-80.68,9530,20241115,7.03,52800,-80.68,20240122,9530,7.03,20241115,52800,-80.68,20240122,9530,7.03,20241115,1.86,N,355390,1000,42 억,,74346,N,N,1,N,00,N
20241121,101206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10200,-160,5,-1.54,34421000,3378,25.58,10400,10490,10100,13460,7260,10360,10189.76,1.76,0,223,11200,10780,10450,10030,9700,10615,9865,42,3100,1000,6420,10,1,4224606,431,-4.27,2.86,12,0.08,-2390.00,3569.00,52800,20240122,-80.68,9530,20241115,7.03,52800,-80.68,20240122,9530,7.03,20241115,52800,-80.68,20240122,9530,7.03,20241115,1.86,N,355390,1000,42 억,,74346,N,N,1,N,00,N
20241121,091208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10250,-110,5,-1.06,8371020,811,6.14,10400,10490,10250,13460,7260,10360,10321.85,1.76,0,-223,11200,10780,10450,10030,9700,10615,9865,42,3100,1000,6420,10,1,4224606,433,-4.29,2.87,12,0.02,-2390.00,3569.00,52800,20240122,-80.59,9530,20241115,7.56,52800,-80.59,20240122,9530,7.56,20241115,52800,-80.59,20240122,9530,7.56,20241115,1.86,N,355390,1000,42 억,,74346,N,N,1,N,00,N
20241120,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10360,-140,5,-1.33,135762790,13148,66.12,10500,10870,10120,13650,7350,10500,10325.66,1.76,0,25,11380,10940,10590,10150,9800,11160,10370,42,3150,1000,6510,10,1,4224606,438,-4.33,2.90,12,0.31,-2390.00,3569.00,52800,20240122,-80.38,9530,20241115,8.71,52800,-80.38,20240122,9530,8.71,20241115,52800,-80.38,20240122,9530,8.71,20241115,1.90,N,355390,1000,42 억,,74317,N,N,1,N,00,N
20241120,151212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10380,-120,5,-1.14,134220470,12999,65.37,10500,10870,10120,13650,7350,10500,10325.45,1.76,0,51,11380,10940,10590,10150,9800,11160,10370,42,3150,1000,6510,10,1,4224606,439,-4.34,2.91,12,0.31,-2390.00,3569.00,52800,20240122,-80.34,9530,20241115,8.92,52800,-80.34,20240122,9530,8.92,20241115,52800,-80.34,20240122,9530,8.92,20241115,1.90,N,355390,1000,42 억,,74317,N,N,0,N,00,N
20241120,141214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10400,-100,5,-0.95,111666090,10817,54.40,10500,10870,10120,13650,7350,10500,10323.20,1.76,0,-48,11380,10940,10590,10150,9800,11160,10370,42,3150,1000,6510,10,1,4224606,439,-4.35,2.91,12,0.26,-2390.00,3569.00,52800,20240122,-80.30,9530,20241115,9.13,52800,-80.30,20240122,9530,9.13,20241115,52800,-80.30,20240122,9530,9.13,20241115,1.90,N,355390,1000,42 억,,74317,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 161150 57 100.00 KOSDAQ 출판.매체 N N N N N 10130 -230 5 -2.22 140945600 13869 105.04 10400 10490 10090 13460 7260 10360 10162.68 1.76 0 1960 11200 10780 10450 10030 9700 10615 9865 42 3100 1000 6420 10 1 4224606 428 -4.24 2.84 12 0.33 -2390.00 3569.00 52800 20240122 -80.81 9530 20241115 6.30 52800 -80.81 20240122 9530 6.30 20241115 52800 -80.81 20240122 9530 6.30 20241115 1.86 N 355390 1000 42 억 74346 N N 1 N 00 N
3 20241121 151211 57 100.00 KOSDAQ 출판.매체 N N N N N 10120 -240 5 -2.32 136520090 13432 101.73 10400 10490 10090 13460 7260 10360 10163.79 1.76 0 1993 11200 10780 10450 10030 9700 10615 9865 42 3100 1000 6420 10 1 4224606 428 -4.23 2.84 12 0.32 -2390.00 3569.00 52800 20240122 -80.83 9530 20241115 6.19 52800 -80.83 20240122 9530 6.19 20241115 52800 -80.83 20240122 9530 6.19 20241115 1.86 N 355390 1000 42 억 74346 N N 1 N 00 N
4 20241121 141210 57 100.00 KOSDAQ 출판.매체 N N N N N 10180 -180 5 -1.74 122861500 12087 91.54 10400 10490 10090 13460 7260 10360 10164.76 1.76 0 1998 11200 10780 10450 10030 9700 10615 9865 42 3100 1000 6420 10 1 4224606 430 -4.26 2.85 12 0.29 -2390.00 3569.00 52800 20240122 -80.72 9530 20241115 6.82 52800 -80.72 20240122 9530 6.82 20241115 52800 -80.72 20240122 9530 6.82 20241115 1.86 N 355390 1000 42 억 74346 N N 1 N 00 N
5 20241121 131202 57 100.00 KOSDAQ 출판.매체 N N N N N 10240 -120 5 -1.16 116360910 11452 86.73 10400 10490 10090 13460 7260 10360 10160.75 1.76 0 1770 11200 10780 10450 10030 9700 10615 9865 42 3100 1000 6420 10 1 4224606 433 -4.28 2.87 12 0.27 -2390.00 3569.00 52800 20240122 -80.61 9530 20241115 7.45 52800 -80.61 20240122 9530 7.45 20241115 52800 -80.61 20240122 9530 7.45 20241115 1.86 N 355390 1000 42 억 74346 N N 1 N 00 N
6 20241121 121203 57 100.00 KOSDAQ 출판.매체 N N N N N 10150 -210 5 -2.03 105147380 10353 78.41 10400 10490 10090 13460 7260 10360 10156.22 1.76 0 1734 11200 10780 10450 10030 9700 10615 9865 42 3100 1000 6420 10 1 4224606 429 -4.25 2.84 12 0.25 -2390.00 3569.00 52800 20240122 -80.78 9530 20241115 6.51 52800 -80.78 20240122 9530 6.51 20241115 52800 -80.78 20240122 9530 6.51 20241115 1.86 N 355390 1000 42 억 74346 N N 1 N 00 N
7 20241121 111208 57 100.00 KOSDAQ 출판.매체 N N N N N 10200 -160 5 -1.54 49323160 4842 36.67 10400 10490 10100 13460 7260 10360 10186.53 1.76 0 729 11200 10780 10450 10030 9700 10615 9865 42 3100 1000 6420 10 1 4224606 431 -4.27 2.86 12 0.11 -2390.00 3569.00 52800 20240122 -80.68 9530 20241115 7.03 52800 -80.68 20240122 9530 7.03 20241115 52800 -80.68 20240122 9530 7.03 20241115 1.86 N 355390 1000 42 억 74346 N N 1 N 00 N
8 20241121 101206 57 100.00 KOSDAQ 출판.매체 N N N N N 10200 -160 5 -1.54 34421000 3378 25.58 10400 10490 10100 13460 7260 10360 10189.76 1.76 0 223 11200 10780 10450 10030 9700 10615 9865 42 3100 1000 6420 10 1 4224606 431 -4.27 2.86 12 0.08 -2390.00 3569.00 52800 20240122 -80.68 9530 20241115 7.03 52800 -80.68 20240122 9530 7.03 20241115 52800 -80.68 20240122 9530 7.03 20241115 1.86 N 355390 1000 42 억 74346 N N 1 N 00 N
9 20241121 091208 57 100.00 KOSDAQ 출판.매체 N N N N N 10250 -110 5 -1.06 8371020 811 6.14 10400 10490 10250 13460 7260 10360 10321.85 1.76 0 -223 11200 10780 10450 10030 9700 10615 9865 42 3100 1000 6420 10 1 4224606 433 -4.29 2.87 12 0.02 -2390.00 3569.00 52800 20240122 -80.59 9530 20241115 7.56 52800 -80.59 20240122 9530 7.56 20241115 52800 -80.59 20240122 9530 7.56 20241115 1.86 N 355390 1000 42 억 74346 N N 1 N 00 N
10 20241120 161156 57 100.00 KOSDAQ 출판.매체 N N N N N 10360 -140 5 -1.33 135762790 13148 66.12 10500 10870 10120 13650 7350 10500 10325.66 1.76 0 25 11380 10940 10590 10150 9800 11160 10370 42 3150 1000 6510 10 1 4224606 438 -4.33 2.90 12 0.31 -2390.00 3569.00 52800 20240122 -80.38 9530 20241115 8.71 52800 -80.38 20240122 9530 8.71 20241115 52800 -80.38 20240122 9530 8.71 20241115 1.90 N 355390 1000 42 억 74317 N N 1 N 00 N
11 20241120 151212 57 100.00 KOSDAQ 출판.매체 N N N N N 10380 -120 5 -1.14 134220470 12999 65.37 10500 10870 10120 13650 7350 10500 10325.45 1.76 0 51 11380 10940 10590 10150 9800 11160 10370 42 3150 1000 6510 10 1 4224606 439 -4.34 2.91 12 0.31 -2390.00 3569.00 52800 20240122 -80.34 9530 20241115 8.92 52800 -80.34 20240122 9530 8.92 20241115 52800 -80.34 20240122 9530 8.92 20241115 1.90 N 355390 1000 42 억 74317 N N 0 N 00 N
12 20241120 141214 57 100.00 KOSDAQ 출판.매체 N N N N N 10400 -100 5 -0.95 111666090 10817 54.40 10500 10870 10120 13650 7350 10500 10323.20 1.76 0 -48 11380 10940 10590 10150 9800 11160 10370 42 3150 1000 6510 10 1 4224606 439 -4.35 2.91 12 0.26 -2390.00 3569.00 52800 20240122 -80.30 9530 20241115 9.13 52800 -80.30 20240122 9530 9.13 20241115 52800 -80.30 20240122 9530 9.13 20241115 1.90 N 355390 1000 42 억 74317 N N 0 N 00 N