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
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
20241128,161314,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13850,-540,5,-3.75,1939738280,136922,59.75,14100,14850,13560,18700,10080,14390,14166.99,1.18,0,4993,15190,14790,14100,13700,13010,14990,13900,42,4310,1000,8920,10,1,4224606,585,-5.79,3.88,12,3.24,-2390.00,3569.00,52800,20240122,-73.77,9530,20241115,45.33,52800,-73.77,20240122,9530,45.33,20241115,52800,-73.77,20240122,9530,45.33,20241115,1.73,N,355390,1000,42 억,,49716,N,N,0,N,00,N
20241128,151339,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13860,-530,5,-3.68,1914243740,135082,58.94,14100,14850,13560,18700,10080,14390,14170.94,1.18,0,4929,15190,14790,14100,13700,13010,14990,13900,42,4310,1000,8920,10,1,4224606,586,-5.80,3.88,12,3.20,-2390.00,3569.00,52800,20240122,-73.75,9530,20241115,45.44,52800,-73.75,20240122,9530,45.44,20241115,52800,-73.75,20240122,9530,45.44,20241115,1.73,N,355390,1000,42 억,,49716,N,N,0,N,00,N
20241128,141337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13990,-400,5,-2.78,1833597390,129294,56.42,14100,14850,13560,18700,10080,14390,14181.58,1.18,0,4228,15190,14790,14100,13700,13010,14990,13900,42,4310,1000,8920,10,1,4224606,591,-5.85,3.92,12,3.06,-2390.00,3569.00,52800,20240122,-73.50,9530,20241115,46.80,52800,-73.50,20240122,9530,46.80,20241115,52800,-73.50,20240122,9530,46.80,20241115,1.73,N,355390,1000,42 억,,49716,N,N,0,N,00,N
20241128,131335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14010,-380,5,-2.64,1651243400,116144,50.68,14100,14850,13560,18700,10080,14390,14217.18,1.18,0,2373,15190,14790,14100,13700,13010,14990,13900,42,4310,1000,8920,10,1,4224606,592,-5.86,3.93,12,2.75,-2390.00,3569.00,52800,20240122,-73.47,9530,20241115,47.01,52800,-73.47,20240122,9530,47.01,20241115,52800,-73.47,20240122,9530,47.01,20241115,1.73,N,355390,1000,42 억,,49716,N,N,0,N,00,N
20241128,121334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14180,-210,5,-1.46,1449099380,101745,44.40,14100,14850,13560,18700,10080,14390,14242.43,1.18,0,232,15190,14790,14100,13700,13010,14990,13900,42,4310,1000,8920,10,1,4224606,599,-5.93,3.97,12,2.41,-2390.00,3569.00,52800,20240122,-73.14,9530,20241115,48.79,52800,-73.14,20240122,9530,48.79,20241115,52800,-73.14,20240122,9530,48.79,20241115,1.73,N,355390,1000,42 억,,49716,N,N,0,N,00,N
20241128,111337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14260,-130,5,-0.90,1382833580,97060,42.35,14100,14850,13560,18700,10080,14390,14247.17,1.18,0,-239,15190,14790,14100,13700,13010,14990,13900,42,4310,1000,8920,10,1,4224606,602,-5.97,4.00,12,2.30,-2390.00,3569.00,52800,20240122,-72.99,9530,20241115,49.63,52800,-72.99,20240122,9530,49.63,20241115,52800,-72.99,20240122,9530,49.63,20241115,1.73,N,355390,1000,42 억,,49716,N,N,0,N,00,N
20241128,101334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14130,-260,5,-1.81,1048133970,73471,32.06,14100,14850,13560,18700,10080,14390,14265.92,1.18,0,1182,15190,14790,14100,13700,13010,14990,13900,42,4310,1000,8920,10,1,4224606,597,-5.91,3.96,12,1.74,-2390.00,3569.00,52800,20240122,-73.24,9530,20241115,48.27,52800,-73.24,20240122,9530,48.27,20241115,52800,-73.24,20240122,9530,48.27,20241115,1.73,N,355390,1000,42 억,,49716,N,N,0,N,00,N
20241128,091333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,13990,-400,5,-2.78,234842680,16935,7.39,14100,14100,13560,18700,10080,14390,13866.65,1.18,0,-116,15190,14790,14100,13700,13010,14990,13900,42,4310,1000,8920,10,1,4224606,591,-5.85,3.92,12,0.40,-2390.00,3569.00,52800,20240122,-73.50,9530,20241115,46.80,52800,-73.50,20240122,9530,46.80,20241115,52800,-73.50,20240122,9530,46.80,20241115,1.73,N,355390,1000,42 억,,49716,N,N,0,N,00,N
20241127,161259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14390,390,2,2.79,3198219050,227746,34.41,13860,14500,13410,18200,9800,14000,14042.42,1.51,0,-13867,16346,15172,13356,12182,10366,15760,12770,42,4200,1000,8680,10,1,4224606,608,-6.02,4.03,12,5.39,-2390.00,3569.00,52800,20240122,-72.75,9530,20241115,51.00,52800,-72.75,20240122,9530,51.00,20241115,52800,-72.75,20240122,9530,51.00,20241115,1.80,N,355390,1000,42 억,,63612,N,N,0,N,00,N
20241127,151326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14290,290,2,2.07,3035416240,216402,32.69,13860,14500,13410,18200,9800,14000,14026.78,1.51,0,-11821,16346,15172,13356,12182,10366,15760,12770,42,4200,1000,8680,10,1,4224606,604,-5.98,4.00,12,5.12,-2390.00,3569.00,52800,20240122,-72.94,9530,20241115,49.95,52800,-72.94,20240122,9530,49.95,20241115,52800,-72.94,20240122,9530,49.95,20241115,1.80,N,355390,1000,42 억,,63612,N,N,0,N,00,N
20241127,141320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,14200,200,2,1.43,2745769850,195843,29.59,13860,14500,13410,18200,9800,14000,14020.29,1.51,0,-14428,16346,15172,13356,12182,10366,15760,12770,42,4200,1000,8680,10,1,4224606,600,-5.94,3.98,12,4.64,-2390.00,3569.00,52800,20240122,-73.11,9530,20241115,49.00,52800,-73.11,20240122,9530,49.00,20241115,52800,-73.11,20240122,9530,49.00,20241115,1.80,N,355390,1000,42 억,,63612,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 161314 57 100.00 KOSDAQ 출판.매체 N N N N N 13850 -540 5 -3.75 1939738280 136922 59.75 14100 14850 13560 18700 10080 14390 14166.99 1.18 0 4993 15190 14790 14100 13700 13010 14990 13900 42 4310 1000 8920 10 1 4224606 585 -5.79 3.88 12 3.24 -2390.00 3569.00 52800 20240122 -73.77 9530 20241115 45.33 52800 -73.77 20240122 9530 45.33 20241115 52800 -73.77 20240122 9530 45.33 20241115 1.73 N 355390 1000 42 억 49716 N N 0 N 00 N
3 20241128 151339 57 100.00 KOSDAQ 출판.매체 N N N N N 13860 -530 5 -3.68 1914243740 135082 58.94 14100 14850 13560 18700 10080 14390 14170.94 1.18 0 4929 15190 14790 14100 13700 13010 14990 13900 42 4310 1000 8920 10 1 4224606 586 -5.80 3.88 12 3.20 -2390.00 3569.00 52800 20240122 -73.75 9530 20241115 45.44 52800 -73.75 20240122 9530 45.44 20241115 52800 -73.75 20240122 9530 45.44 20241115 1.73 N 355390 1000 42 억 49716 N N 0 N 00 N
4 20241128 141337 57 100.00 KOSDAQ 출판.매체 N N N N N 13990 -400 5 -2.78 1833597390 129294 56.42 14100 14850 13560 18700 10080 14390 14181.58 1.18 0 4228 15190 14790 14100 13700 13010 14990 13900 42 4310 1000 8920 10 1 4224606 591 -5.85 3.92 12 3.06 -2390.00 3569.00 52800 20240122 -73.50 9530 20241115 46.80 52800 -73.50 20240122 9530 46.80 20241115 52800 -73.50 20240122 9530 46.80 20241115 1.73 N 355390 1000 42 억 49716 N N 0 N 00 N
5 20241128 131335 57 100.00 KOSDAQ 출판.매체 N N N N N 14010 -380 5 -2.64 1651243400 116144 50.68 14100 14850 13560 18700 10080 14390 14217.18 1.18 0 2373 15190 14790 14100 13700 13010 14990 13900 42 4310 1000 8920 10 1 4224606 592 -5.86 3.93 12 2.75 -2390.00 3569.00 52800 20240122 -73.47 9530 20241115 47.01 52800 -73.47 20240122 9530 47.01 20241115 52800 -73.47 20240122 9530 47.01 20241115 1.73 N 355390 1000 42 억 49716 N N 0 N 00 N
6 20241128 121334 57 100.00 KOSDAQ 출판.매체 N N N N N 14180 -210 5 -1.46 1449099380 101745 44.40 14100 14850 13560 18700 10080 14390 14242.43 1.18 0 232 15190 14790 14100 13700 13010 14990 13900 42 4310 1000 8920 10 1 4224606 599 -5.93 3.97 12 2.41 -2390.00 3569.00 52800 20240122 -73.14 9530 20241115 48.79 52800 -73.14 20240122 9530 48.79 20241115 52800 -73.14 20240122 9530 48.79 20241115 1.73 N 355390 1000 42 억 49716 N N 0 N 00 N
7 20241128 111337 57 100.00 KOSDAQ 출판.매체 N N N N N 14260 -130 5 -0.90 1382833580 97060 42.35 14100 14850 13560 18700 10080 14390 14247.17 1.18 0 -239 15190 14790 14100 13700 13010 14990 13900 42 4310 1000 8920 10 1 4224606 602 -5.97 4.00 12 2.30 -2390.00 3569.00 52800 20240122 -72.99 9530 20241115 49.63 52800 -72.99 20240122 9530 49.63 20241115 52800 -72.99 20240122 9530 49.63 20241115 1.73 N 355390 1000 42 억 49716 N N 0 N 00 N
8 20241128 101334 57 100.00 KOSDAQ 출판.매체 N N N N N 14130 -260 5 -1.81 1048133970 73471 32.06 14100 14850 13560 18700 10080 14390 14265.92 1.18 0 1182 15190 14790 14100 13700 13010 14990 13900 42 4310 1000 8920 10 1 4224606 597 -5.91 3.96 12 1.74 -2390.00 3569.00 52800 20240122 -73.24 9530 20241115 48.27 52800 -73.24 20240122 9530 48.27 20241115 52800 -73.24 20240122 9530 48.27 20241115 1.73 N 355390 1000 42 억 49716 N N 0 N 00 N
9 20241128 091333 57 100.00 KOSDAQ 출판.매체 N N N N N 13990 -400 5 -2.78 234842680 16935 7.39 14100 14100 13560 18700 10080 14390 13866.65 1.18 0 -116 15190 14790 14100 13700 13010 14990 13900 42 4310 1000 8920 10 1 4224606 591 -5.85 3.92 12 0.40 -2390.00 3569.00 52800 20240122 -73.50 9530 20241115 46.80 52800 -73.50 20240122 9530 46.80 20241115 52800 -73.50 20240122 9530 46.80 20241115 1.73 N 355390 1000 42 억 49716 N N 0 N 00 N
10 20241127 161259 57 100.00 KOSDAQ 출판.매체 N N N N N 14390 390 2 2.79 3198219050 227746 34.41 13860 14500 13410 18200 9800 14000 14042.42 1.51 0 -13867 16346 15172 13356 12182 10366 15760 12770 42 4200 1000 8680 10 1 4224606 608 -6.02 4.03 12 5.39 -2390.00 3569.00 52800 20240122 -72.75 9530 20241115 51.00 52800 -72.75 20240122 9530 51.00 20241115 52800 -72.75 20240122 9530 51.00 20241115 1.80 N 355390 1000 42 억 63612 N N 0 N 00 N
11 20241127 151326 57 100.00 KOSDAQ 출판.매체 N N N N N 14290 290 2 2.07 3035416240 216402 32.69 13860 14500 13410 18200 9800 14000 14026.78 1.51 0 -11821 16346 15172 13356 12182 10366 15760 12770 42 4200 1000 8680 10 1 4224606 604 -5.98 4.00 12 5.12 -2390.00 3569.00 52800 20240122 -72.94 9530 20241115 49.95 52800 -72.94 20240122 9530 49.95 20241115 52800 -72.94 20240122 9530 49.95 20241115 1.80 N 355390 1000 42 억 63612 N N 0 N 00 N
12 20241127 141320 57 100.00 KOSDAQ 출판.매체 N N N N N 14200 200 2 1.43 2745769850 195843 29.59 13860 14500 13410 18200 9800 14000 14020.29 1.51 0 -14428 16346 15172 13356 12182 10366 15760 12770 42 4200 1000 8680 10 1 4224606 600 -5.94 3.98 12 4.64 -2390.00 3569.00 52800 20240122 -73.11 9530 20241115 49.00 52800 -73.11 20240122 9530 49.00 20241115 52800 -73.11 20240122 9530 49.00 20241115 1.80 N 355390 1000 42 억 63612 N N 0 N 00 N