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
356680/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
20241121,161151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4865,-205,5,-4.04,16586951605,3158070,218.49,5340,5630,4860,6590,3550,5070,5252.58,0.31,0,-74541,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,5,1,28543492,1389,486.50,3.43,12,11.06,10.00,1419.00,8310,20231212,-41.46,3100,20240805,56.94,7140,-31.86,20240328,3100,56.94,20240805,8310,-41.46,20231212,3100,56.94,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
20241121,151212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4895,-175,5,-3.45,16315277780,3102276,214.63,5340,5630,4860,6590,3550,5070,5259.14,0.31,0,-76972,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,5,1,28543492,1397,489.50,3.45,12,10.87,10.00,1419.00,8310,20231212,-41.10,3100,20240805,57.90,7140,-31.44,20240328,3100,57.90,20240805,8310,-41.10,20231212,3100,57.90,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
20241121,141211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4960,-110,5,-2.17,15493834540,2934751,203.04,5340,5630,4940,6590,3550,5070,5279.44,0.31,0,-83789,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,5,1,28543492,1416,496.00,3.50,12,10.28,10.00,1419.00,8310,20231212,-40.31,3100,20240805,60.00,7140,-30.53,20240328,3100,60.00,20240805,8310,-40.31,20231212,3100,60.00,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
20241121,131203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5010,-60,5,-1.18,14632040910,2761056,191.02,5340,5630,4995,6590,3550,5070,5299.44,0.31,0,-78919,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,10,1,28543492,1430,501.00,3.53,12,9.67,10.00,1419.00,8310,20231212,-39.71,3100,20240805,61.61,7140,-29.83,20240328,3100,61.61,20240805,8310,-39.71,20231212,3100,61.61,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
20241121,121203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,40,2,0.79,13870095730,2609546,180.54,5340,5630,5050,6590,3550,5070,5315.15,0.31,0,-79474,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,10,1,28543492,1459,511.00,3.60,12,9.14,10.00,1419.00,8310,20231212,-38.51,3100,20240805,64.84,7140,-28.43,20240328,3100,64.84,20240805,8310,-38.51,20231212,3100,64.84,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
20241121,111209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,20,2,0.39,13256135830,2488796,172.19,5340,5630,5070,6590,3550,5070,5326.34,0.31,0,-68324,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,10,1,28543492,1453,509.00,3.59,12,8.72,10.00,1419.00,8310,20231212,-38.75,3100,20240805,64.19,7140,-28.71,20240328,3100,64.19,20240805,8310,-38.75,20231212,3100,64.19,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
20241121,101207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,130,2,2.56,12248316120,2293487,158.67,5340,5630,5070,6590,3550,5070,5340.49,0.31,0,-68594,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,10,1,28543492,1484,520.00,3.66,12,8.04,10.00,1419.00,8310,20231212,-37.42,3100,20240805,67.74,7140,-27.17,20240328,3100,67.74,20240805,8310,-37.42,20231212,3100,67.74,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
20241121,091209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,200,2,3.94,8617191500,1592843,110.20,5340,5630,5230,6590,3550,5070,5409.97,0.31,0,-39719,5503,5286,5173,4956,4843,5230,4900,29,1520,100,3140,10,1,28543492,1504,527.00,3.71,12,5.58,10.00,1419.00,8310,20231212,-36.58,3100,20240805,70.00,7140,-26.19,20240328,3100,70.00,20240805,8310,-36.58,20231212,3100,70.00,20240805,4.02,N,356680,100,28 억,,88706,N,N,0,N,00,N
20241120,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-160,5,-3.06,7449568360,1429293,80.10,5260,5390,5060,6790,3670,5230,5212.13,0.48,0,-50373,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1447,507.00,3.57,12,5.01,10.00,1419.00,8310,20231212,-38.99,3100,20240805,63.55,7140,-28.99,20240328,3100,63.55,20240805,8310,-38.99,20231212,3100,63.55,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N
20241120,151212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-100,5,-1.91,7236326380,1387391,77.75,5260,5390,5060,6790,3670,5230,5215.78,0.48,0,-55515,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1464,513.00,3.62,12,4.86,10.00,1419.00,8310,20231212,-38.27,3100,20240805,65.48,7140,-28.15,20240328,3100,65.48,20240805,8310,-38.27,20231212,3100,65.48,20240805,4.15,N,356680,100,28 억,,137294,N,N,0,N,00,N
20241120,141215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-60,5,-1.15,6839585460,1310129,73.42,5260,5390,5060,6790,3670,5230,5220.54,0.48,0,-51382,5436,5332,5126,5022,4816,5385,5075,29,1560,100,3240,10,1,28543492,1476,517.00,3.64,12,4.59,10.00,1419.00,8310,20231212,-37.79,3100,20240805,66.77,7140,-27.59,20240328,3100,66.77,20240805,8310,-37.79,20231212,3100,66.77,20240805,4.15,N,356680,100,28 억,,137294,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 161151 57 100.00 KOSDAQ 출판.매체 N N N N N 4865 -205 5 -4.04 16586951605 3158070 218.49 5340 5630 4860 6590 3550 5070 5252.58 0.31 0 -74541 5503 5286 5173 4956 4843 5230 4900 29 1520 100 3140 5 1 28543492 1389 486.50 3.43 12 11.06 10.00 1419.00 8310 20231212 -41.46 3100 20240805 56.94 7140 -31.86 20240328 3100 56.94 20240805 8310 -41.46 20231212 3100 56.94 20240805 4.02 N 356680 100 28 억 88706 N N 0 N 00 N
3 20241121 151212 57 100.00 KOSDAQ 출판.매체 N N N N N 4895 -175 5 -3.45 16315277780 3102276 214.63 5340 5630 4860 6590 3550 5070 5259.14 0.31 0 -76972 5503 5286 5173 4956 4843 5230 4900 29 1520 100 3140 5 1 28543492 1397 489.50 3.45 12 10.87 10.00 1419.00 8310 20231212 -41.10 3100 20240805 57.90 7140 -31.44 20240328 3100 57.90 20240805 8310 -41.10 20231212 3100 57.90 20240805 4.02 N 356680 100 28 억 88706 N N 0 N 00 N
4 20241121 141211 57 100.00 KOSDAQ 출판.매체 N N N N N 4960 -110 5 -2.17 15493834540 2934751 203.04 5340 5630 4940 6590 3550 5070 5279.44 0.31 0 -83789 5503 5286 5173 4956 4843 5230 4900 29 1520 100 3140 5 1 28543492 1416 496.00 3.50 12 10.28 10.00 1419.00 8310 20231212 -40.31 3100 20240805 60.00 7140 -30.53 20240328 3100 60.00 20240805 8310 -40.31 20231212 3100 60.00 20240805 4.02 N 356680 100 28 억 88706 N N 0 N 00 N
5 20241121 131203 57 100.00 KOSDAQ 출판.매체 N N N N N 5010 -60 5 -1.18 14632040910 2761056 191.02 5340 5630 4995 6590 3550 5070 5299.44 0.31 0 -78919 5503 5286 5173 4956 4843 5230 4900 29 1520 100 3140 10 1 28543492 1430 501.00 3.53 12 9.67 10.00 1419.00 8310 20231212 -39.71 3100 20240805 61.61 7140 -29.83 20240328 3100 61.61 20240805 8310 -39.71 20231212 3100 61.61 20240805 4.02 N 356680 100 28 억 88706 N N 0 N 00 N
6 20241121 121203 57 100.00 KOSDAQ 출판.매체 N N N N N 5110 40 2 0.79 13870095730 2609546 180.54 5340 5630 5050 6590 3550 5070 5315.15 0.31 0 -79474 5503 5286 5173 4956 4843 5230 4900 29 1520 100 3140 10 1 28543492 1459 511.00 3.60 12 9.14 10.00 1419.00 8310 20231212 -38.51 3100 20240805 64.84 7140 -28.43 20240328 3100 64.84 20240805 8310 -38.51 20231212 3100 64.84 20240805 4.02 N 356680 100 28 억 88706 N N 0 N 00 N
7 20241121 111209 57 100.00 KOSDAQ 출판.매체 N N N N N 5090 20 2 0.39 13256135830 2488796 172.19 5340 5630 5070 6590 3550 5070 5326.34 0.31 0 -68324 5503 5286 5173 4956 4843 5230 4900 29 1520 100 3140 10 1 28543492 1453 509.00 3.59 12 8.72 10.00 1419.00 8310 20231212 -38.75 3100 20240805 64.19 7140 -28.71 20240328 3100 64.19 20240805 8310 -38.75 20231212 3100 64.19 20240805 4.02 N 356680 100 28 억 88706 N N 0 N 00 N
8 20241121 101207 57 100.00 KOSDAQ 출판.매체 N N N N N 5200 130 2 2.56 12248316120 2293487 158.67 5340 5630 5070 6590 3550 5070 5340.49 0.31 0 -68594 5503 5286 5173 4956 4843 5230 4900 29 1520 100 3140 10 1 28543492 1484 520.00 3.66 12 8.04 10.00 1419.00 8310 20231212 -37.42 3100 20240805 67.74 7140 -27.17 20240328 3100 67.74 20240805 8310 -37.42 20231212 3100 67.74 20240805 4.02 N 356680 100 28 억 88706 N N 0 N 00 N
9 20241121 091209 57 100.00 KOSDAQ 출판.매체 N N N N N 5270 200 2 3.94 8617191500 1592843 110.20 5340 5630 5230 6590 3550 5070 5409.97 0.31 0 -39719 5503 5286 5173 4956 4843 5230 4900 29 1520 100 3140 10 1 28543492 1504 527.00 3.71 12 5.58 10.00 1419.00 8310 20231212 -36.58 3100 20240805 70.00 7140 -26.19 20240328 3100 70.00 20240805 8310 -36.58 20231212 3100 70.00 20240805 4.02 N 356680 100 28 억 88706 N N 0 N 00 N
10 20241120 161156 57 100.00 KOSDAQ 출판.매체 N N N N N 5070 -160 5 -3.06 7449568360 1429293 80.10 5260 5390 5060 6790 3670 5230 5212.13 0.48 0 -50373 5436 5332 5126 5022 4816 5385 5075 29 1560 100 3240 10 1 28543492 1447 507.00 3.57 12 5.01 10.00 1419.00 8310 20231212 -38.99 3100 20240805 63.55 7140 -28.99 20240328 3100 63.55 20240805 8310 -38.99 20231212 3100 63.55 20240805 4.15 N 356680 100 28 억 137294 N N 0 N 00 N
11 20241120 151212 57 100.00 KOSDAQ 출판.매체 N N N N N 5130 -100 5 -1.91 7236326380 1387391 77.75 5260 5390 5060 6790 3670 5230 5215.78 0.48 0 -55515 5436 5332 5126 5022 4816 5385 5075 29 1560 100 3240 10 1 28543492 1464 513.00 3.62 12 4.86 10.00 1419.00 8310 20231212 -38.27 3100 20240805 65.48 7140 -28.15 20240328 3100 65.48 20240805 8310 -38.27 20231212 3100 65.48 20240805 4.15 N 356680 100 28 억 137294 N N 0 N 00 N
12 20241120 141215 57 100.00 KOSDAQ 출판.매체 N N N N N 5170 -60 5 -1.15 6839585460 1310129 73.42 5260 5390 5060 6790 3670 5230 5220.54 0.48 0 -51382 5436 5332 5126 5022 4816 5385 5075 29 1560 100 3240 10 1 28543492 1476 517.00 3.64 12 4.59 10.00 1419.00 8310 20231212 -37.79 3100 20240805 66.77 7140 -27.59 20240328 3100 66.77 20240805 8310 -37.79 20231212 3100 66.77 20240805 4.15 N 356680 100 28 억 137294 N N 0 N 00 N