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
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
20241128,161315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,10,2,0.19,39036658650,7069599,711.83,5420,5810,5250,6820,3680,5250,5521.94,1.24,0,-219621,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1501,526.00,3.71,12,24.77,10.00,1419.00,8310,20231212,-36.70,3100,20240805,69.68,7140,-26.33,20240328,3100,69.68,20240805,8310,-36.70,20231212,3100,69.68,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
20241128,151340,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,30,2,0.57,38261256730,6922465,697.01,5420,5810,5250,6820,3680,5250,5527.11,1.24,0,-256314,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1507,528.00,3.72,12,24.25,10.00,1419.00,8310,20231212,-36.46,3100,20240805,70.32,7140,-26.05,20240328,3100,70.32,20240805,8310,-36.46,20231212,3100,70.32,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
20241128,141338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5460,210,2,4.00,33724424390,6078030,611.99,5420,5810,5310,6820,3680,5250,5548.58,1.24,0,-253365,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1558,546.00,3.85,12,21.29,10.00,1419.00,8310,20231212,-34.30,3100,20240805,76.13,7140,-23.53,20240328,3100,76.13,20240805,8310,-34.30,20231212,3100,76.13,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
20241128,131336,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5390,140,2,2.67,16360039080,2993740,301.44,5420,5570,5310,6820,3680,5250,5464.75,1.24,0,-208880,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1538,539.00,3.80,12,10.49,10.00,1419.00,8310,20231212,-35.14,3100,20240805,73.87,7140,-24.51,20240328,3100,73.87,20240805,8310,-35.14,20231212,3100,73.87,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
20241128,121334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5500,250,2,4.76,15489866390,2833692,285.32,5420,5570,5310,6820,3680,5250,5466.32,1.24,0,-202845,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1570,550.00,3.88,12,9.93,10.00,1419.00,8310,20231212,-33.81,3100,20240805,77.42,7140,-22.97,20240328,3100,77.42,20240805,8310,-33.81,20231212,3100,77.42,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
20241128,111338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5360,110,2,2.10,13967674550,2553640,257.12,5420,5570,5350,6820,3680,5250,5469.71,1.24,0,-270894,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1530,536.00,3.78,12,8.95,10.00,1419.00,8310,20231212,-35.50,3100,20240805,72.90,7140,-24.93,20240328,3100,72.90,20240805,8310,-35.50,20231212,3100,72.90,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
20241128,101335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5440,190,2,3.62,12544246230,2289837,230.56,5420,5570,5350,6820,3680,5250,5478.23,1.24,0,-269042,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1553,544.00,3.83,12,8.02,10.00,1419.00,8310,20231212,-34.54,3100,20240805,75.48,7140,-23.81,20240328,3100,75.48,20240805,8310,-34.54,20231212,3100,75.48,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
20241128,091334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5400,150,2,2.86,7495782430,1370012,137.94,5420,5570,5350,6820,3680,5250,5471.33,1.24,0,-209503,5423,5336,5283,5196,5143,5310,5170,29,1570,100,3250,10,1,28543492,1541,540.00,3.81,12,4.80,10.00,1419.00,8310,20231212,-35.02,3100,20240805,74.19,7140,-24.37,20240328,3100,74.19,20240805,8310,-35.02,20231212,3100,74.19,20240805,4.32,N,356680,100,28 억,,355273,N,N,0,N,00,N
20241127,161300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5250,-140,5,-2.60,3648770490,689975,39.53,5310,5370,5230,7000,3780,5390,5287.34,1.19,0,15381,5710,5550,5390,5230,5070,5470,5150,29,1610,100,3340,10,1,28543492,1499,525.00,3.70,12,2.42,10.00,1419.00,8310,20231212,-36.82,3100,20240805,69.35,7140,-26.47,20240328,3100,69.35,20240805,8310,-36.82,20231212,3100,69.35,20240805,4.35,N,356680,100,28 억,,339022,N,N,0,N,00,N
20241127,151326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,-120,5,-2.23,3221171690,608826,34.88,5310,5370,5230,7000,3780,5390,5290.32,1.19,0,9745,5710,5550,5390,5230,5070,5470,5150,29,1610,100,3340,10,1,28543492,1504,527.00,3.71,12,2.13,10.00,1419.00,8310,20231212,-36.58,3100,20240805,70.00,7140,-26.19,20240328,3100,70.00,20240805,8310,-36.58,20231212,3100,70.00,20240805,4.35,N,356680,100,28 억,,339022,N,N,0,N,00,N
20241127,141320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5250,-140,5,-2.60,2821929640,533252,30.55,5310,5370,5230,7000,3780,5390,5291.40,1.19,0,17098,5710,5550,5390,5230,5070,5470,5150,29,1610,100,3340,10,1,28543492,1499,525.00,3.70,12,1.87,10.00,1419.00,8310,20231212,-36.82,3100,20240805,69.35,7140,-26.47,20240328,3100,69.35,20240805,8310,-36.82,20231212,3100,69.35,20240805,4.35,N,356680,100,28 억,,339022,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 161315 57 100.00 KOSDAQ 출판.매체 N N N N N 5260 10 2 0.19 39036658650 7069599 711.83 5420 5810 5250 6820 3680 5250 5521.94 1.24 0 -219621 5423 5336 5283 5196 5143 5310 5170 29 1570 100 3250 10 1 28543492 1501 526.00 3.71 12 24.77 10.00 1419.00 8310 20231212 -36.70 3100 20240805 69.68 7140 -26.33 20240328 3100 69.68 20240805 8310 -36.70 20231212 3100 69.68 20240805 4.32 N 356680 100 28 억 355273 N N 0 N 00 N
3 20241128 151340 57 100.00 KOSDAQ 출판.매체 N N N N N 5280 30 2 0.57 38261256730 6922465 697.01 5420 5810 5250 6820 3680 5250 5527.11 1.24 0 -256314 5423 5336 5283 5196 5143 5310 5170 29 1570 100 3250 10 1 28543492 1507 528.00 3.72 12 24.25 10.00 1419.00 8310 20231212 -36.46 3100 20240805 70.32 7140 -26.05 20240328 3100 70.32 20240805 8310 -36.46 20231212 3100 70.32 20240805 4.32 N 356680 100 28 억 355273 N N 0 N 00 N
4 20241128 141338 57 100.00 KOSDAQ 출판.매체 N N N N N 5460 210 2 4.00 33724424390 6078030 611.99 5420 5810 5310 6820 3680 5250 5548.58 1.24 0 -253365 5423 5336 5283 5196 5143 5310 5170 29 1570 100 3250 10 1 28543492 1558 546.00 3.85 12 21.29 10.00 1419.00 8310 20231212 -34.30 3100 20240805 76.13 7140 -23.53 20240328 3100 76.13 20240805 8310 -34.30 20231212 3100 76.13 20240805 4.32 N 356680 100 28 억 355273 N N 0 N 00 N
5 20241128 131336 57 100.00 KOSDAQ 출판.매체 N N N N N 5390 140 2 2.67 16360039080 2993740 301.44 5420 5570 5310 6820 3680 5250 5464.75 1.24 0 -208880 5423 5336 5283 5196 5143 5310 5170 29 1570 100 3250 10 1 28543492 1538 539.00 3.80 12 10.49 10.00 1419.00 8310 20231212 -35.14 3100 20240805 73.87 7140 -24.51 20240328 3100 73.87 20240805 8310 -35.14 20231212 3100 73.87 20240805 4.32 N 356680 100 28 억 355273 N N 0 N 00 N
6 20241128 121334 57 100.00 KOSDAQ 출판.매체 N N N N N 5500 250 2 4.76 15489866390 2833692 285.32 5420 5570 5310 6820 3680 5250 5466.32 1.24 0 -202845 5423 5336 5283 5196 5143 5310 5170 29 1570 100 3250 10 1 28543492 1570 550.00 3.88 12 9.93 10.00 1419.00 8310 20231212 -33.81 3100 20240805 77.42 7140 -22.97 20240328 3100 77.42 20240805 8310 -33.81 20231212 3100 77.42 20240805 4.32 N 356680 100 28 억 355273 N N 0 N 00 N
7 20241128 111338 57 100.00 KOSDAQ 출판.매체 N N N N N 5360 110 2 2.10 13967674550 2553640 257.12 5420 5570 5350 6820 3680 5250 5469.71 1.24 0 -270894 5423 5336 5283 5196 5143 5310 5170 29 1570 100 3250 10 1 28543492 1530 536.00 3.78 12 8.95 10.00 1419.00 8310 20231212 -35.50 3100 20240805 72.90 7140 -24.93 20240328 3100 72.90 20240805 8310 -35.50 20231212 3100 72.90 20240805 4.32 N 356680 100 28 억 355273 N N 0 N 00 N
8 20241128 101335 57 100.00 KOSDAQ 출판.매체 N N N N N 5440 190 2 3.62 12544246230 2289837 230.56 5420 5570 5350 6820 3680 5250 5478.23 1.24 0 -269042 5423 5336 5283 5196 5143 5310 5170 29 1570 100 3250 10 1 28543492 1553 544.00 3.83 12 8.02 10.00 1419.00 8310 20231212 -34.54 3100 20240805 75.48 7140 -23.81 20240328 3100 75.48 20240805 8310 -34.54 20231212 3100 75.48 20240805 4.32 N 356680 100 28 억 355273 N N 0 N 00 N
9 20241128 091334 57 100.00 KOSDAQ 출판.매체 N N N N N 5400 150 2 2.86 7495782430 1370012 137.94 5420 5570 5350 6820 3680 5250 5471.33 1.24 0 -209503 5423 5336 5283 5196 5143 5310 5170 29 1570 100 3250 10 1 28543492 1541 540.00 3.81 12 4.80 10.00 1419.00 8310 20231212 -35.02 3100 20240805 74.19 7140 -24.37 20240328 3100 74.19 20240805 8310 -35.02 20231212 3100 74.19 20240805 4.32 N 356680 100 28 억 355273 N N 0 N 00 N
10 20241127 161300 57 100.00 KOSDAQ 출판.매체 N N N N N 5250 -140 5 -2.60 3648770490 689975 39.53 5310 5370 5230 7000 3780 5390 5287.34 1.19 0 15381 5710 5550 5390 5230 5070 5470 5150 29 1610 100 3340 10 1 28543492 1499 525.00 3.70 12 2.42 10.00 1419.00 8310 20231212 -36.82 3100 20240805 69.35 7140 -26.47 20240328 3100 69.35 20240805 8310 -36.82 20231212 3100 69.35 20240805 4.35 N 356680 100 28 억 339022 N N 0 N 00 N
11 20241127 151326 57 100.00 KOSDAQ 출판.매체 N N N N N 5270 -120 5 -2.23 3221171690 608826 34.88 5310 5370 5230 7000 3780 5390 5290.32 1.19 0 9745 5710 5550 5390 5230 5070 5470 5150 29 1610 100 3340 10 1 28543492 1504 527.00 3.71 12 2.13 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 4.35 N 356680 100 28 억 339022 N N 0 N 00 N
12 20241127 141320 57 100.00 KOSDAQ 출판.매체 N N N N N 5250 -140 5 -2.60 2821929640 533252 30.55 5310 5370 5230 7000 3780 5390 5291.40 1.19 0 17098 5710 5550 5390 5230 5070 5470 5150 29 1610 100 3340 10 1 28543492 1499 525.00 3.70 12 1.87 10.00 1419.00 8310 20231212 -36.82 3100 20240805 69.35 7140 -26.47 20240328 3100 69.35 20240805 8310 -36.82 20231212 3100 69.35 20240805 4.35 N 356680 100 28 억 339022 N N 0 N 00 N