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
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
20241121,161153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2740,-565,5,-17.10,17813824500,6171255,32.99,3095,3165,2615,4295,2315,3305,2887.20,1.69,0,238697,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,588,-2.97,3.24,12,28.78,-923.00,846.00,4088,20240126,-32.97,1293,20241024,111.91,4088,-32.97,20240126,1293,111.91,20241024,6980,-60.74,20240126,1495,83.28,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,151215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2730,-575,5,-17.40,17177510320,5938989,31.75,3095,3165,2615,4295,2315,3305,2892.23,1.69,0,231190,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,585,-2.96,3.23,12,27.70,-923.00,846.00,4088,20240126,-33.22,1293,20241024,111.14,4088,-33.22,20240126,1293,111.14,20241024,6980,-60.89,20240126,1495,82.61,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,141214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2675,-630,5,-19.06,14763557475,5056524,27.03,3095,3165,2615,4295,2315,3305,2919.60,1.69,0,151416,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,574,-2.90,3.16,12,23.58,-923.00,846.00,4088,20240126,-34.56,1293,20241024,106.88,4088,-34.56,20240126,1293,106.88,20241024,6980,-61.68,20240126,1495,78.93,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,131205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2820,-485,5,-14.67,12240702035,4128111,22.07,3095,3165,2750,4295,2315,3305,2965.10,1.69,0,9642,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,605,-3.06,3.33,12,19.25,-923.00,846.00,4088,20240126,-31.02,1293,20241024,118.10,4088,-31.02,20240126,1293,118.10,20241024,6980,-59.60,20240126,1495,88.63,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,121207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2865,-440,5,-13.31,10444772315,3490278,18.66,3095,3165,2835,4295,2315,3305,2992.41,1.69,0,-43887,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,614,-3.10,3.39,12,16.28,-923.00,846.00,4088,20240126,-29.92,1293,20241024,121.58,4088,-29.92,20240126,1293,121.58,20241024,6980,-58.95,20240126,1495,91.64,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,111212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2895,-410,5,-12.41,9488641590,3157885,16.88,3095,3165,2865,4295,2315,3305,3004.62,1.69,0,-38226,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,621,-3.14,3.42,12,14.73,-923.00,846.00,4088,20240126,-29.18,1293,20241024,123.90,4088,-29.18,20240126,1293,123.90,20241024,6980,-58.52,20240126,1495,93.65,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,101210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,-380,5,-11.50,7526943270,2486618,13.29,3095,3165,2885,4295,2315,3305,3026.83,1.69,0,-48401,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,627,-3.17,3.46,12,11.60,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241121,091211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3025,-280,5,-8.47,2891108835,951565,5.09,3095,3165,2925,4295,2315,3305,3037.89,1.69,0,-51016,4318,3811,3488,2981,2658,3650,2820,107,990,500,2240,5,1,21443956,649,-3.28,3.58,12,4.44,-923.00,846.00,4088,20240126,-26.00,1293,20241024,133.95,4088,-26.00,20240126,1293,133.95,20241024,6980,-56.66,20240126,1495,102.34,20241113,0.52,N,357880,500,107 억,,361884,N,N,0,N,00,N
20241120,161159,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3305,-495,5,-13.03,67348484930,18605256,2603.94,3700,3995,3165,4940,2660,3800,3620.16,1.92,0,-58621,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,709,-3.58,3.91,12,86.76,-923.00,846.00,4088,20240126,-19.15,1293,20241024,155.61,4088,-19.15,20240126,1293,155.61,20241024,6980,-52.65,20240126,1495,121.07,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N
20241120,151215,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,-360,5,-9.47,66504310490,18356835,2569.17,3700,3995,3165,4940,2660,3800,3622.86,1.92,0,-27072,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,738,-3.73,4.07,12,85.60,-923.00,846.00,4088,20240126,-15.85,1293,20241024,166.05,4088,-15.85,20240126,1293,166.05,20241024,6980,-50.72,20240126,1495,130.10,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,N
20241120,141217,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3315,-485,5,-12.76,63101558790,17346354,2427.75,3700,3995,3165,4940,2660,3800,3637.74,1.92,0,-112244,3800,3800,3800,3800,3800,3800,3800,107,1140,500,2580,5,1,21443956,711,-3.59,3.92,12,80.89,-923.00,846.00,4088,20240126,-18.91,1293,20241024,156.38,4088,-18.91,20240126,1293,156.38,20241024,6980,-52.51,20240126,1495,121.74,20241113,0.52,N,357880,500,107 억,,412227,N,N,0,N,01,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 161153 57 100.00 KOSDAQ 출판.매체 N N N N N 2740 -565 5 -17.10 17813824500 6171255 32.99 3095 3165 2615 4295 2315 3305 2887.20 1.69 0 238697 4318 3811 3488 2981 2658 3650 2820 107 990 500 2240 5 1 21443956 588 -2.97 3.24 12 28.78 -923.00 846.00 4088 20240126 -32.97 1293 20241024 111.91 4088 -32.97 20240126 1293 111.91 20241024 6980 -60.74 20240126 1495 83.28 20241113 0.52 N 357880 500 107 억 361884 N N 0 N 00 N
3 20241121 151215 57 100.00 KOSDAQ 출판.매체 N N N N N 2730 -575 5 -17.40 17177510320 5938989 31.75 3095 3165 2615 4295 2315 3305 2892.23 1.69 0 231190 4318 3811 3488 2981 2658 3650 2820 107 990 500 2240 5 1 21443956 585 -2.96 3.23 12 27.70 -923.00 846.00 4088 20240126 -33.22 1293 20241024 111.14 4088 -33.22 20240126 1293 111.14 20241024 6980 -60.89 20240126 1495 82.61 20241113 0.52 N 357880 500 107 억 361884 N N 0 N 00 N
4 20241121 141214 57 100.00 KOSDAQ 출판.매체 N N N N N 2675 -630 5 -19.06 14763557475 5056524 27.03 3095 3165 2615 4295 2315 3305 2919.60 1.69 0 151416 4318 3811 3488 2981 2658 3650 2820 107 990 500 2240 5 1 21443956 574 -2.90 3.16 12 23.58 -923.00 846.00 4088 20240126 -34.56 1293 20241024 106.88 4088 -34.56 20240126 1293 106.88 20241024 6980 -61.68 20240126 1495 78.93 20241113 0.52 N 357880 500 107 억 361884 N N 0 N 00 N
5 20241121 131205 57 100.00 KOSDAQ 출판.매체 N N N N N 2820 -485 5 -14.67 12240702035 4128111 22.07 3095 3165 2750 4295 2315 3305 2965.10 1.69 0 9642 4318 3811 3488 2981 2658 3650 2820 107 990 500 2240 5 1 21443956 605 -3.06 3.33 12 19.25 -923.00 846.00 4088 20240126 -31.02 1293 20241024 118.10 4088 -31.02 20240126 1293 118.10 20241024 6980 -59.60 20240126 1495 88.63 20241113 0.52 N 357880 500 107 억 361884 N N 0 N 00 N
6 20241121 121207 57 100.00 KOSDAQ 출판.매체 N N N N N 2865 -440 5 -13.31 10444772315 3490278 18.66 3095 3165 2835 4295 2315 3305 2992.41 1.69 0 -43887 4318 3811 3488 2981 2658 3650 2820 107 990 500 2240 5 1 21443956 614 -3.10 3.39 12 16.28 -923.00 846.00 4088 20240126 -29.92 1293 20241024 121.58 4088 -29.92 20240126 1293 121.58 20241024 6980 -58.95 20240126 1495 91.64 20241113 0.52 N 357880 500 107 억 361884 N N 0 N 00 N
7 20241121 111212 57 100.00 KOSDAQ 출판.매체 N N N N N 2895 -410 5 -12.41 9488641590 3157885 16.88 3095 3165 2865 4295 2315 3305 3004.62 1.69 0 -38226 4318 3811 3488 2981 2658 3650 2820 107 990 500 2240 5 1 21443956 621 -3.14 3.42 12 14.73 -923.00 846.00 4088 20240126 -29.18 1293 20241024 123.90 4088 -29.18 20240126 1293 123.90 20241024 6980 -58.52 20240126 1495 93.65 20241113 0.52 N 357880 500 107 억 361884 N N 0 N 00 N
8 20241121 101210 57 100.00 KOSDAQ 출판.매체 N N N N N 2925 -380 5 -11.50 7526943270 2486618 13.29 3095 3165 2885 4295 2315 3305 3026.83 1.69 0 -48401 4318 3811 3488 2981 2658 3650 2820 107 990 500 2240 5 1 21443956 627 -3.17 3.46 12 11.60 -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 0.52 N 357880 500 107 억 361884 N N 0 N 00 N
9 20241121 091211 57 100.00 KOSDAQ 출판.매체 N N N N N 3025 -280 5 -8.47 2891108835 951565 5.09 3095 3165 2925 4295 2315 3305 3037.89 1.69 0 -51016 4318 3811 3488 2981 2658 3650 2820 107 990 500 2240 5 1 21443956 649 -3.28 3.58 12 4.44 -923.00 846.00 4088 20240126 -26.00 1293 20241024 133.95 4088 -26.00 20240126 1293 133.95 20241024 6980 -56.66 20240126 1495 102.34 20241113 0.52 N 357880 500 107 억 361884 N N 0 N 00 N
10 20241120 161159 54 100.00 KOSDAQ 출판.매체 N N N N N 3305 -495 5 -13.03 67348484930 18605256 2603.94 3700 3995 3165 4940 2660 3800 3620.16 1.92 0 -58621 3800 3800 3800 3800 3800 3800 3800 107 1140 500 2580 5 1 21443956 709 -3.58 3.91 12 86.76 -923.00 846.00 4088 20240126 -19.15 1293 20241024 155.61 4088 -19.15 20240126 1293 155.61 20241024 6980 -52.65 20240126 1495 121.07 20241113 0.52 N 357880 500 107 억 412227 N N 0 N 01 N
11 20241120 151215 54 100.00 KOSDAQ 출판.매체 N N N N N 3440 -360 5 -9.47 66504310490 18356835 2569.17 3700 3995 3165 4940 2660 3800 3622.86 1.92 0 -27072 3800 3800 3800 3800 3800 3800 3800 107 1140 500 2580 5 1 21443956 738 -3.73 4.07 12 85.60 -923.00 846.00 4088 20240126 -15.85 1293 20241024 166.05 4088 -15.85 20240126 1293 166.05 20241024 6980 -50.72 20240126 1495 130.10 20241113 0.52 N 357880 500 107 억 412227 N N 0 N 01 N
12 20241120 141217 54 100.00 KOSDAQ 출판.매체 N N N N N 3315 -485 5 -12.76 63101558790 17346354 2427.75 3700 3995 3165 4940 2660 3800 3637.74 1.92 0 -112244 3800 3800 3800 3800 3800 3800 3800 107 1140 500 2580 5 1 21443956 711 -3.59 3.92 12 80.89 -923.00 846.00 4088 20240126 -18.91 1293 20241024 156.38 4088 -18.91 20240126 1293 156.38 20241024 6980 -52.51 20240126 1495 121.74 20241113 0.52 N 357880 500 107 억 412227 N N 0 N 01 N