ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033790/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
20241126,160440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6380,290,2,4.76,416410990,67126,102.03,6140,6400,6010,7910,4270,6090,6201.53,35.09,0,10058,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1456,-55.96,5.00,12,0.29,-114.00,1277.00,17410,20240801,-63.35,1125,20240220,467.11,17410,-63.35,20240801,1125,467.11,20240220,17410,-63.35,20240801,1125,467.11,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N
20241126,150440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6280,190,2,3.12,347464910,56257,85.51,6140,6390,6010,7910,4270,6090,6176.39,35.09,0,9652,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1433,-55.09,4.92,12,0.25,-114.00,1277.00,17410,20240801,-63.93,1125,20240220,458.22,17410,-63.93,20240801,1125,458.22,20240220,17410,-63.93,20240801,1125,458.22,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N
20241126,140440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6270,180,2,2.96,261287240,42576,64.72,6140,6290,6010,7910,4270,6090,6136.96,35.09,0,5063,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1431,-55.00,4.91,12,0.19,-114.00,1277.00,17410,20240801,-63.99,1125,20240220,457.33,17410,-63.99,20240801,1125,457.33,20240220,17410,-63.99,20240801,1125,457.33,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N
20241126,130438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6170,80,2,1.31,160484650,26336,40.03,6140,6220,6010,7910,4270,6090,6093.74,35.09,0,-4893,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1408,-54.12,4.83,12,0.12,-114.00,1277.00,17410,20240801,-64.56,1125,20240220,448.44,17410,-64.56,20240801,1125,448.44,20240220,17410,-64.56,20240801,1125,448.44,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N
20241126,120443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6120,30,2,0.49,114058190,18793,28.57,6140,6220,6010,7910,4270,6090,6069.18,35.09,0,-5196,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1397,-53.68,4.79,12,0.08,-114.00,1277.00,17410,20240801,-64.85,1125,20240220,444.00,17410,-64.85,20240801,1125,444.00,20240220,17410,-64.85,20240801,1125,444.00,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N
20241126,110446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6100,10,2,0.16,94106690,15530,23.61,6140,6220,6010,7910,4270,6090,6059.67,35.09,0,-5834,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1392,-53.51,4.78,12,0.07,-114.00,1277.00,17410,20240801,-64.96,1125,20240220,442.22,17410,-64.96,20240801,1125,442.22,20240220,17410,-64.96,20240801,1125,442.22,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N
20241126,100445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,-70,5,-1.15,81316320,13418,20.40,6140,6220,6020,7910,4270,6090,6060.24,35.09,0,-6816,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1374,-52.81,4.71,12,0.06,-114.00,1277.00,17410,20240801,-65.42,1125,20240220,435.11,17410,-65.42,20240801,1125,435.11,20240220,17410,-65.42,20240801,1125,435.11,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N
20241126,090441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6080,-10,5,-0.16,28732740,4717,7.17,6140,6220,6050,7910,4270,6090,6091.32,35.09,0,-4323,6430,6260,6120,5950,5810,6345,6035,114,1820,500,3770,10,1,22822800,1388,-53.33,4.76,12,0.02,-114.00,1277.00,17410,20240801,-65.08,1125,20240220,440.44,17410,-65.08,20240801,1125,440.44,20240220,17410,-65.08,20240801,1125,440.44,20240220,0.35,N,033790,500,114 억,,8008841,N,N,0,N,00,N
20241125,160432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6090,110,2,1.84,403763050,65670,93.75,5990,6290,5980,7770,4190,5980,6148.43,35.07,0,8621,6460,6220,6060,5820,5660,6140,5740,114,1790,500,3700,10,1,22822800,1390,-53.42,4.77,12,0.29,-114.00,1277.00,17410,20240801,-65.02,1125,20240220,441.33,17410,-65.02,20240801,1125,441.33,20240220,17410,-65.02,20240801,1125,441.33,20240220,0.35,N,033790,500,114 억,,8002864,N,N,0,N,00,N
20241125,150439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6090,110,2,1.84,366229320,59489,84.92,5990,6290,5980,7770,4190,5980,6156.25,35.07,0,9415,6460,6220,6060,5820,5660,6140,5740,114,1790,500,3700,10,1,22822800,1390,-53.42,4.77,12,0.26,-114.00,1277.00,17410,20240801,-65.02,1125,20240220,441.33,17410,-65.02,20240801,1125,441.33,20240220,17410,-65.02,20240801,1125,441.33,20240220,0.35,N,033790,500,114 억,,8002864,N,N,0,N,00,N
20241125,140440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6110,130,2,2.17,323476170,52482,74.92,5990,6290,5980,7770,4190,5980,6163.56,35.07,0,11759,6460,6220,6060,5820,5660,6140,5740,114,1790,500,3700,10,1,22822800,1394,-53.60,4.78,12,0.23,-114.00,1277.00,17410,20240801,-64.91,1125,20240220,443.11,17410,-64.91,20240801,1125,443.11,20240220,17410,-64.91,20240801,1125,443.11,20240220,0.35,N,033790,500,114 억,,8002864,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 20241126 160440 57 100.00 KOSDAQ 출판.매체 N N N N N 6380 290 2 4.76 416410990 67126 102.03 6140 6400 6010 7910 4270 6090 6201.53 35.09 0 10058 6430 6260 6120 5950 5810 6345 6035 114 1820 500 3770 10 1 22822800 1456 -55.96 5.00 12 0.29 -114.00 1277.00 17410 20240801 -63.35 1125 20240220 467.11 17410 -63.35 20240801 1125 467.11 20240220 17410 -63.35 20240801 1125 467.11 20240220 0.35 N 033790 500 114 억 8008841 N N 0 N 00 N
3 20241126 150440 57 100.00 KOSDAQ 출판.매체 N N N N N 6280 190 2 3.12 347464910 56257 85.51 6140 6390 6010 7910 4270 6090 6176.39 35.09 0 9652 6430 6260 6120 5950 5810 6345 6035 114 1820 500 3770 10 1 22822800 1433 -55.09 4.92 12 0.25 -114.00 1277.00 17410 20240801 -63.93 1125 20240220 458.22 17410 -63.93 20240801 1125 458.22 20240220 17410 -63.93 20240801 1125 458.22 20240220 0.35 N 033790 500 114 억 8008841 N N 0 N 00 N
4 20241126 140440 57 100.00 KOSDAQ 출판.매체 N N N N N 6270 180 2 2.96 261287240 42576 64.72 6140 6290 6010 7910 4270 6090 6136.96 35.09 0 5063 6430 6260 6120 5950 5810 6345 6035 114 1820 500 3770 10 1 22822800 1431 -55.00 4.91 12 0.19 -114.00 1277.00 17410 20240801 -63.99 1125 20240220 457.33 17410 -63.99 20240801 1125 457.33 20240220 17410 -63.99 20240801 1125 457.33 20240220 0.35 N 033790 500 114 억 8008841 N N 0 N 00 N
5 20241126 130438 57 100.00 KOSDAQ 출판.매체 N N N N N 6170 80 2 1.31 160484650 26336 40.03 6140 6220 6010 7910 4270 6090 6093.74 35.09 0 -4893 6430 6260 6120 5950 5810 6345 6035 114 1820 500 3770 10 1 22822800 1408 -54.12 4.83 12 0.12 -114.00 1277.00 17410 20240801 -64.56 1125 20240220 448.44 17410 -64.56 20240801 1125 448.44 20240220 17410 -64.56 20240801 1125 448.44 20240220 0.35 N 033790 500 114 억 8008841 N N 0 N 00 N
6 20241126 120443 57 100.00 KOSDAQ 출판.매체 N N N N N 6120 30 2 0.49 114058190 18793 28.57 6140 6220 6010 7910 4270 6090 6069.18 35.09 0 -5196 6430 6260 6120 5950 5810 6345 6035 114 1820 500 3770 10 1 22822800 1397 -53.68 4.79 12 0.08 -114.00 1277.00 17410 20240801 -64.85 1125 20240220 444.00 17410 -64.85 20240801 1125 444.00 20240220 17410 -64.85 20240801 1125 444.00 20240220 0.35 N 033790 500 114 억 8008841 N N 0 N 00 N
7 20241126 110446 57 100.00 KOSDAQ 출판.매체 N N N N N 6100 10 2 0.16 94106690 15530 23.61 6140 6220 6010 7910 4270 6090 6059.67 35.09 0 -5834 6430 6260 6120 5950 5810 6345 6035 114 1820 500 3770 10 1 22822800 1392 -53.51 4.78 12 0.07 -114.00 1277.00 17410 20240801 -64.96 1125 20240220 442.22 17410 -64.96 20240801 1125 442.22 20240220 17410 -64.96 20240801 1125 442.22 20240220 0.35 N 033790 500 114 억 8008841 N N 0 N 00 N
8 20241126 100445 57 100.00 KOSDAQ 출판.매체 N N N N N 6020 -70 5 -1.15 81316320 13418 20.40 6140 6220 6020 7910 4270 6090 6060.24 35.09 0 -6816 6430 6260 6120 5950 5810 6345 6035 114 1820 500 3770 10 1 22822800 1374 -52.81 4.71 12 0.06 -114.00 1277.00 17410 20240801 -65.42 1125 20240220 435.11 17410 -65.42 20240801 1125 435.11 20240220 17410 -65.42 20240801 1125 435.11 20240220 0.35 N 033790 500 114 억 8008841 N N 0 N 00 N
9 20241126 090441 57 100.00 KOSDAQ 출판.매체 N N N N N 6080 -10 5 -0.16 28732740 4717 7.17 6140 6220 6050 7910 4270 6090 6091.32 35.09 0 -4323 6430 6260 6120 5950 5810 6345 6035 114 1820 500 3770 10 1 22822800 1388 -53.33 4.76 12 0.02 -114.00 1277.00 17410 20240801 -65.08 1125 20240220 440.44 17410 -65.08 20240801 1125 440.44 20240220 17410 -65.08 20240801 1125 440.44 20240220 0.35 N 033790 500 114 억 8008841 N N 0 N 00 N
10 20241125 160432 57 100.00 KOSDAQ 출판.매체 N N N N N 6090 110 2 1.84 403763050 65670 93.75 5990 6290 5980 7770 4190 5980 6148.43 35.07 0 8621 6460 6220 6060 5820 5660 6140 5740 114 1790 500 3700 10 1 22822800 1390 -53.42 4.77 12 0.29 -114.00 1277.00 17410 20240801 -65.02 1125 20240220 441.33 17410 -65.02 20240801 1125 441.33 20240220 17410 -65.02 20240801 1125 441.33 20240220 0.35 N 033790 500 114 억 8002864 N N 0 N 00 N
11 20241125 150439 57 100.00 KOSDAQ 출판.매체 N N N N N 6090 110 2 1.84 366229320 59489 84.92 5990 6290 5980 7770 4190 5980 6156.25 35.07 0 9415 6460 6220 6060 5820 5660 6140 5740 114 1790 500 3700 10 1 22822800 1390 -53.42 4.77 12 0.26 -114.00 1277.00 17410 20240801 -65.02 1125 20240220 441.33 17410 -65.02 20240801 1125 441.33 20240220 17410 -65.02 20240801 1125 441.33 20240220 0.35 N 033790 500 114 억 8002864 N N 0 N 00 N
12 20241125 140440 57 100.00 KOSDAQ 출판.매체 N N N N N 6110 130 2 2.17 323476170 52482 74.92 5990 6290 5980 7770 4190 5980 6163.56 35.07 0 11759 6460 6220 6060 5820 5660 6140 5740 114 1790 500 3700 10 1 22822800 1394 -53.60 4.78 12 0.23 -114.00 1277.00 17410 20240801 -64.91 1125 20240220 443.11 17410 -64.91 20240801 1125 443.11 20240220 17410 -64.91 20240801 1125 443.11 20240220 0.35 N 033790 500 114 억 8002864 N N 0 N 00 N