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
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
20241128,161318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,-20,5,-0.63,112143796290,34094886,192.28,2860,3750,2810,4100,2210,3155,3289.44,0.11,0,36584,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,672,-3.40,3.71,12,159.00,-923.00,846.00,4088,20240126,-23.31,1293,20241024,142.46,4088,-23.31,20240126,1293,142.46,20241024,6980,-55.09,20240126,1495,109.70,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241128,151343,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3190,35,2,1.11,110608373105,33608213,189.54,2860,3750,2810,4100,2210,3155,3291.27,0.11,0,102375,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,684,-3.46,3.77,12,156.73,-923.00,846.00,4088,20240126,-21.97,1293,20241024,146.71,4088,-21.97,20240126,1293,146.71,20241024,6980,-54.30,20240126,1495,113.38,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241128,141341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,-10,5,-0.32,102427384725,30969053,174.65,2860,3750,2810,4100,2210,3155,3307.61,0.11,0,119264,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,674,-3.41,3.72,12,144.42,-923.00,846.00,4088,20240126,-23.07,1293,20241024,143.23,4088,-23.07,20240126,1293,143.23,20241024,6980,-54.94,20240126,1495,110.37,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241128,131339,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3355,200,2,6.34,91850252310,27651605,155.94,2860,3750,2810,4100,2210,3155,3321.94,0.11,0,-38205,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,719,-3.63,3.97,12,128.95,-923.00,846.00,4088,20240126,-17.93,1293,20241024,159.47,4088,-17.93,20240126,1293,159.47,20241024,6980,-51.93,20240126,1495,124.41,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241128,121338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,315,2,9.98,87166979340,26283508,148.23,2860,3750,2810,4100,2210,3155,3316.66,0.11,0,-40984,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,744,-3.76,4.10,12,122.57,-923.00,846.00,4088,20240126,-15.12,1293,20241024,168.37,4088,-15.12,20240126,1293,168.37,20241024,6980,-50.29,20240126,1495,132.11,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241128,111341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,270,2,8.56,76059866235,23116580,130.37,2860,3750,2810,4100,2210,3155,3290.51,0.11,0,-6441,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,734,-3.71,4.05,12,107.80,-923.00,846.00,4088,20240126,-16.22,1293,20241024,164.89,4088,-16.22,20240126,1293,164.89,20241024,6980,-50.93,20240126,1495,129.10,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241128,101338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,305,2,9.67,45930052160,14594912,82.31,2860,3460,2810,4100,2210,3155,3146.97,0.11,0,114467,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,742,-3.75,4.09,12,68.06,-923.00,846.00,4088,20240126,-15.36,1293,20241024,167.59,4088,-15.36,20240126,1293,167.59,20241024,6980,-50.43,20240126,1495,131.44,20241113,0.50,N,357880,500,107 억,,23267,Y,N,0,N,00,N
20241128,091337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,-65,5,-2.06,13362752885,4517089,25.47,2860,3115,2810,4100,2210,3155,2956.52,0.11,0,362579,3588,3371,2938,2721,2288,3480,2830,107,945,500,2140,5,1,21443956,663,-3.35,3.65,12,21.06,-923.00,846.00,4088,20240126,-24.41,1293,20241024,138.98,4088,-24.41,20240126,1293,138.98,20241024,6980,-55.73,20240126,1495,106.69,20241113,0.50,N,357880,500,107 억,,23267,N,N,0,N,00,N
20241127,161303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3155,725,1,29.84,49274381660,17610229,142.57,2530,3155,2505,3155,1705,2430,2795.44,0.04,0,29294,2923,2676,2423,2176,1923,2800,2300,107,725,500,1650,5,1,21443956,677,-3.42,3.73,12,82.12,-923.00,846.00,4088,20240126,-22.82,1293,20241024,144.01,4088,-22.82,20240126,1293,144.01,20241024,6980,-54.80,20240126,1495,111.04,20241113,0.50,N,357880,500,107 억,,8623,N,N,0,N,00,N
20241127,151329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3155,725,1,29.84,47983630145,17201116,139.25,2530,3155,2505,3155,1705,2430,2789.56,0.04,0,14484,2923,2676,2423,2176,1923,2800,2300,107,725,500,1650,5,1,21443956,677,-3.42,3.73,12,80.21,-923.00,846.00,4088,20240126,-22.82,1293,20241024,144.01,4088,-22.82,20240126,1293,144.01,20241024,6980,-54.80,20240126,1495,111.04,20241113,0.50,N,357880,500,107 억,,8623,N,N,0,N,00,N
20241127,141323,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2765,335,2,13.79,28447817860,10582521,85.67,2530,2865,2505,3155,1705,2430,2688.19,0.04,0,26044,2923,2676,2423,2176,1923,2800,2300,107,725,500,1650,5,1,21443956,593,-3.00,3.27,12,49.35,-923.00,846.00,4088,20240126,-32.36,1293,20241024,113.84,4088,-32.36,20240126,1293,113.84,20241024,6980,-60.39,20240126,1495,84.95,20241113,0.50,N,357880,500,107 억,,8623,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 출판.매체 N N N N N 3135 -20 5 -0.63 112143796290 34094886 192.28 2860 3750 2810 4100 2210 3155 3289.44 0.11 0 36584 3588 3371 2938 2721 2288 3480 2830 107 945 500 2140 5 1 21443956 672 -3.40 3.71 12 159.00 -923.00 846.00 4088 20240126 -23.31 1293 20241024 142.46 4088 -23.31 20240126 1293 142.46 20241024 6980 -55.09 20240126 1495 109.70 20241113 0.50 N 357880 500 107 억 23267 N N 0 N 00 N
3 20241128 151343 57 100.00 KOSDAQ 출판.매체 N N N N N 3190 35 2 1.11 110608373105 33608213 189.54 2860 3750 2810 4100 2210 3155 3291.27 0.11 0 102375 3588 3371 2938 2721 2288 3480 2830 107 945 500 2140 5 1 21443956 684 -3.46 3.77 12 156.73 -923.00 846.00 4088 20240126 -21.97 1293 20241024 146.71 4088 -21.97 20240126 1293 146.71 20241024 6980 -54.30 20240126 1495 113.38 20241113 0.50 N 357880 500 107 억 23267 N N 0 N 00 N
4 20241128 141341 57 100.00 KOSDAQ 출판.매체 N N N N N 3145 -10 5 -0.32 102427384725 30969053 174.65 2860 3750 2810 4100 2210 3155 3307.61 0.11 0 119264 3588 3371 2938 2721 2288 3480 2830 107 945 500 2140 5 1 21443956 674 -3.41 3.72 12 144.42 -923.00 846.00 4088 20240126 -23.07 1293 20241024 143.23 4088 -23.07 20240126 1293 143.23 20241024 6980 -54.94 20240126 1495 110.37 20241113 0.50 N 357880 500 107 억 23267 N N 0 N 00 N
5 20241128 131339 57 100.00 KOSDAQ 출판.매체 N N N N N 3355 200 2 6.34 91850252310 27651605 155.94 2860 3750 2810 4100 2210 3155 3321.94 0.11 0 -38205 3588 3371 2938 2721 2288 3480 2830 107 945 500 2140 5 1 21443956 719 -3.63 3.97 12 128.95 -923.00 846.00 4088 20240126 -17.93 1293 20241024 159.47 4088 -17.93 20240126 1293 159.47 20241024 6980 -51.93 20240126 1495 124.41 20241113 0.50 N 357880 500 107 억 23267 N N 0 N 00 N
6 20241128 121338 57 100.00 KOSDAQ 출판.매체 N N N N N 3470 315 2 9.98 87166979340 26283508 148.23 2860 3750 2810 4100 2210 3155 3316.66 0.11 0 -40984 3588 3371 2938 2721 2288 3480 2830 107 945 500 2140 5 1 21443956 744 -3.76 4.10 12 122.57 -923.00 846.00 4088 20240126 -15.12 1293 20241024 168.37 4088 -15.12 20240126 1293 168.37 20241024 6980 -50.29 20240126 1495 132.11 20241113 0.50 N 357880 500 107 억 23267 N N 0 N 00 N
7 20241128 111341 57 100.00 KOSDAQ 출판.매체 N N N N N 3425 270 2 8.56 76059866235 23116580 130.37 2860 3750 2810 4100 2210 3155 3290.51 0.11 0 -6441 3588 3371 2938 2721 2288 3480 2830 107 945 500 2140 5 1 21443956 734 -3.71 4.05 12 107.80 -923.00 846.00 4088 20240126 -16.22 1293 20241024 164.89 4088 -16.22 20240126 1293 164.89 20241024 6980 -50.93 20240126 1495 129.10 20241113 0.50 N 357880 500 107 억 23267 N N 0 N 00 N
8 20241128 101338 57 100.00 KOSDAQ 출판.매체 N N N N N 3460 305 2 9.67 45930052160 14594912 82.31 2860 3460 2810 4100 2210 3155 3146.97 0.11 0 114467 3588 3371 2938 2721 2288 3480 2830 107 945 500 2140 5 1 21443956 742 -3.75 4.09 12 68.06 -923.00 846.00 4088 20240126 -15.36 1293 20241024 167.59 4088 -15.36 20240126 1293 167.59 20241024 6980 -50.43 20240126 1495 131.44 20241113 0.50 N 357880 500 107 억 23267 Y N 0 N 00 N
9 20241128 091337 57 100.00 KOSDAQ 출판.매체 N N N N N 3090 -65 5 -2.06 13362752885 4517089 25.47 2860 3115 2810 4100 2210 3155 2956.52 0.11 0 362579 3588 3371 2938 2721 2288 3480 2830 107 945 500 2140 5 1 21443956 663 -3.35 3.65 12 21.06 -923.00 846.00 4088 20240126 -24.41 1293 20241024 138.98 4088 -24.41 20240126 1293 138.98 20241024 6980 -55.73 20240126 1495 106.69 20241113 0.50 N 357880 500 107 억 23267 N N 0 N 00 N
10 20241127 161303 57 100.00 KOSDAQ 출판.매체 N N N N N 3155 725 1 29.84 49274381660 17610229 142.57 2530 3155 2505 3155 1705 2430 2795.44 0.04 0 29294 2923 2676 2423 2176 1923 2800 2300 107 725 500 1650 5 1 21443956 677 -3.42 3.73 12 82.12 -923.00 846.00 4088 20240126 -22.82 1293 20241024 144.01 4088 -22.82 20240126 1293 144.01 20241024 6980 -54.80 20240126 1495 111.04 20241113 0.50 N 357880 500 107 억 8623 N N 0 N 00 N
11 20241127 151329 57 100.00 KOSDAQ 출판.매체 N N N N N 3155 725 1 29.84 47983630145 17201116 139.25 2530 3155 2505 3155 1705 2430 2789.56 0.04 0 14484 2923 2676 2423 2176 1923 2800 2300 107 725 500 1650 5 1 21443956 677 -3.42 3.73 12 80.21 -923.00 846.00 4088 20240126 -22.82 1293 20241024 144.01 4088 -22.82 20240126 1293 144.01 20241024 6980 -54.80 20240126 1495 111.04 20241113 0.50 N 357880 500 107 억 8623 N N 0 N 00 N
12 20241127 141323 57 100.00 KOSDAQ 출판.매체 N N N N N 2765 335 2 13.79 28447817860 10582521 85.67 2530 2865 2505 3155 1705 2430 2688.19 0.04 0 26044 2923 2676 2423 2176 1923 2800 2300 107 725 500 1650 5 1 21443956 593 -3.00 3.27 12 49.35 -923.00 846.00 4088 20240126 -32.36 1293 20241024 113.84 4088 -32.36 20240126 1293 113.84 20241024 6980 -60.39 20240126 1495 84.95 20241113 0.50 N 357880 500 107 억 8623 N N 0 N 00 N