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
023770/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
20241128,160359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3730,-35,5,-0.93,60091850,15928,52.03,3795,3810,3720,4890,2640,3765,3773.32,4.88,0,-1611,3821,3792,3751,3722,3681,3807,3737,44,1125,500,2480,5,1,8766820,327,-5.45,1.26,12,0.18,-684.00,2958.00,8680,20240913,-57.03,3440,20241121,8.43,8680,-57.03,20240913,3440,8.43,20241121,8680,-57.03,20240913,3440,8.43,20241121,0.20,N,023770,500,43 억,,428160,N,N,0,N,00,N
20241128,150407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3760,-5,5,-0.13,53780585,14237,46.50,3795,3810,3745,4890,2640,3765,3777.52,4.88,0,-1313,3821,3792,3751,3722,3681,3807,3737,44,1125,500,2480,5,1,8766820,330,-5.50,1.27,12,0.16,-684.00,2958.00,8680,20240913,-56.68,3440,20241121,9.30,8680,-56.68,20240913,3440,9.30,20241121,8680,-56.68,20240913,3440,9.30,20241121,0.20,N,023770,500,43 억,,428160,N,N,0,N,00,N
20241128,140409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3770,5,2,0.13,43973605,11627,37.98,3795,3810,3745,4890,2640,3765,3782.03,4.88,0,166,3821,3792,3751,3722,3681,3807,3737,44,1125,500,2480,5,1,8766820,331,-5.51,1.27,12,0.13,-684.00,2958.00,8680,20240913,-56.57,3440,20241121,9.59,8680,-56.57,20240913,3440,9.59,20241121,8680,-56.57,20240913,3440,9.59,20241121,0.20,N,023770,500,43 억,,428160,N,N,0,N,00,N
20241128,130404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3755,-10,5,-0.27,36184950,9566,31.25,3795,3810,3745,4890,2640,3765,3782.66,4.88,0,1298,3821,3792,3751,3722,3681,3807,3737,44,1125,500,2480,5,1,8766820,329,-5.49,1.27,12,0.11,-684.00,2958.00,8680,20240913,-56.74,3440,20241121,9.16,8680,-56.74,20240913,3440,9.16,20241121,8680,-56.74,20240913,3440,9.16,20241121,0.20,N,023770,500,43 억,,428160,N,N,0,N,00,N
20241128,120408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3790,25,2,0.66,32239575,8517,27.82,3795,3810,3745,4890,2640,3765,3785.32,4.88,0,676,3821,3792,3751,3722,3681,3807,3737,44,1125,500,2480,5,1,8766820,332,-5.54,1.28,12,0.10,-684.00,2958.00,8680,20240913,-56.34,3440,20241121,10.17,8680,-56.34,20240913,3440,10.17,20241121,8680,-56.34,20240913,3440,10.17,20241121,0.20,N,023770,500,43 억,,428160,N,N,0,N,00,N
20241128,110411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3810,45,2,1.20,21679650,5740,18.75,3795,3810,3745,4890,2640,3765,3776.94,4.88,0,101,3821,3792,3751,3722,3681,3807,3737,44,1125,500,2480,5,1,8766820,334,-5.57,1.29,12,0.07,-684.00,2958.00,8680,20240913,-56.11,3440,20241121,10.76,8680,-56.11,20240913,3440,10.76,20241121,8680,-56.11,20240913,3440,10.76,20241121,0.20,N,023770,500,43 억,,428160,N,N,0,N,00,N
20241128,100408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3770,5,2,0.13,15338505,4066,13.28,3795,3800,3745,4890,2640,3765,3772.38,4.88,0,-168,3821,3792,3751,3722,3681,3807,3737,44,1125,500,2480,5,1,8766820,331,-5.51,1.27,12,0.05,-684.00,2958.00,8680,20240913,-56.57,3440,20241121,9.59,8680,-56.57,20240913,3440,9.59,20241121,8680,-56.57,20240913,3440,9.59,20241121,0.20,N,023770,500,43 억,,428160,N,N,0,N,00,N
20241128,090405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,35,2,0.93,15185,4,0.01,3795,3800,3795,4890,2640,3765,3796.25,4.88,0,0,3821,3792,3751,3722,3681,3807,3737,44,1125,500,2480,5,1,8766820,333,-5.56,1.28,12,0.00,-684.00,2958.00,8680,20240913,-56.22,3440,20241121,10.47,8680,-56.22,20240913,3440,10.47,20241121,8680,-56.22,20240913,3440,10.47,20241121,0.20,N,023770,500,43 억,,428160,N,N,0,N,00,N
20241127,160357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3765,20,2,0.53,114484830,30614,222.50,3715,3780,3710,4865,2625,3745,3739.62,4.82,0,167,3828,3786,3733,3691,3638,3807,3712,44,1120,500,2470,5,1,8766820,330,-5.50,1.27,12,0.35,-684.00,2958.00,8680,20240913,-56.62,3440,20241121,9.45,8680,-56.62,20240913,3440,9.45,20241121,8680,-56.62,20240913,3440,9.45,20241121,0.20,N,023770,500,43 억,,422993,N,N,0,N,00,N
20241127,150403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3745,0,3,0.00,114187490,30535,221.93,3715,3780,3710,4865,2625,3745,3739.56,4.82,0,138,3828,3786,3733,3691,3638,3807,3712,44,1120,500,2470,5,1,8766820,328,-5.48,1.27,12,0.35,-684.00,2958.00,8680,20240913,-56.85,3440,20241121,8.87,8680,-56.85,20240913,3440,8.87,20241121,8680,-56.85,20240913,3440,8.87,20241121,0.20,N,023770,500,43 억,,422993,N,N,0,N,00,N
20241127,140403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3755,10,2,0.27,109643980,29325,213.13,3715,3780,3710,4865,2625,3745,3738.93,4.82,0,-389,3828,3786,3733,3691,3638,3807,3712,44,1120,500,2470,5,1,8766820,329,-5.49,1.27,12,0.33,-684.00,2958.00,8680,20240913,-56.74,3440,20241121,9.16,8680,-56.74,20240913,3440,9.16,20241121,8680,-56.74,20240913,3440,9.16,20241121,0.20,N,023770,500,43 억,,422993,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 160359 57 100.00 KOSDAQ 출판.매체 N N N N N 3730 -35 5 -0.93 60091850 15928 52.03 3795 3810 3720 4890 2640 3765 3773.32 4.88 0 -1611 3821 3792 3751 3722 3681 3807 3737 44 1125 500 2480 5 1 8766820 327 -5.45 1.26 12 0.18 -684.00 2958.00 8680 20240913 -57.03 3440 20241121 8.43 8680 -57.03 20240913 3440 8.43 20241121 8680 -57.03 20240913 3440 8.43 20241121 0.20 N 023770 500 43 억 428160 N N 0 N 00 N
3 20241128 150407 57 100.00 KOSDAQ 출판.매체 N N N N N 3760 -5 5 -0.13 53780585 14237 46.50 3795 3810 3745 4890 2640 3765 3777.52 4.88 0 -1313 3821 3792 3751 3722 3681 3807 3737 44 1125 500 2480 5 1 8766820 330 -5.50 1.27 12 0.16 -684.00 2958.00 8680 20240913 -56.68 3440 20241121 9.30 8680 -56.68 20240913 3440 9.30 20241121 8680 -56.68 20240913 3440 9.30 20241121 0.20 N 023770 500 43 억 428160 N N 0 N 00 N
4 20241128 140409 57 100.00 KOSDAQ 출판.매체 N N N N N 3770 5 2 0.13 43973605 11627 37.98 3795 3810 3745 4890 2640 3765 3782.03 4.88 0 166 3821 3792 3751 3722 3681 3807 3737 44 1125 500 2480 5 1 8766820 331 -5.51 1.27 12 0.13 -684.00 2958.00 8680 20240913 -56.57 3440 20241121 9.59 8680 -56.57 20240913 3440 9.59 20241121 8680 -56.57 20240913 3440 9.59 20241121 0.20 N 023770 500 43 억 428160 N N 0 N 00 N
5 20241128 130404 57 100.00 KOSDAQ 출판.매체 N N N N N 3755 -10 5 -0.27 36184950 9566 31.25 3795 3810 3745 4890 2640 3765 3782.66 4.88 0 1298 3821 3792 3751 3722 3681 3807 3737 44 1125 500 2480 5 1 8766820 329 -5.49 1.27 12 0.11 -684.00 2958.00 8680 20240913 -56.74 3440 20241121 9.16 8680 -56.74 20240913 3440 9.16 20241121 8680 -56.74 20240913 3440 9.16 20241121 0.20 N 023770 500 43 억 428160 N N 0 N 00 N
6 20241128 120408 57 100.00 KOSDAQ 출판.매체 N N N N N 3790 25 2 0.66 32239575 8517 27.82 3795 3810 3745 4890 2640 3765 3785.32 4.88 0 676 3821 3792 3751 3722 3681 3807 3737 44 1125 500 2480 5 1 8766820 332 -5.54 1.28 12 0.10 -684.00 2958.00 8680 20240913 -56.34 3440 20241121 10.17 8680 -56.34 20240913 3440 10.17 20241121 8680 -56.34 20240913 3440 10.17 20241121 0.20 N 023770 500 43 억 428160 N N 0 N 00 N
7 20241128 110411 57 100.00 KOSDAQ 출판.매체 N N N N N 3810 45 2 1.20 21679650 5740 18.75 3795 3810 3745 4890 2640 3765 3776.94 4.88 0 101 3821 3792 3751 3722 3681 3807 3737 44 1125 500 2480 5 1 8766820 334 -5.57 1.29 12 0.07 -684.00 2958.00 8680 20240913 -56.11 3440 20241121 10.76 8680 -56.11 20240913 3440 10.76 20241121 8680 -56.11 20240913 3440 10.76 20241121 0.20 N 023770 500 43 억 428160 N N 0 N 00 N
8 20241128 100408 57 100.00 KOSDAQ 출판.매체 N N N N N 3770 5 2 0.13 15338505 4066 13.28 3795 3800 3745 4890 2640 3765 3772.38 4.88 0 -168 3821 3792 3751 3722 3681 3807 3737 44 1125 500 2480 5 1 8766820 331 -5.51 1.27 12 0.05 -684.00 2958.00 8680 20240913 -56.57 3440 20241121 9.59 8680 -56.57 20240913 3440 9.59 20241121 8680 -56.57 20240913 3440 9.59 20241121 0.20 N 023770 500 43 억 428160 N N 0 N 00 N
9 20241128 090405 57 100.00 KOSDAQ 출판.매체 N N N N N 3800 35 2 0.93 15185 4 0.01 3795 3800 3795 4890 2640 3765 3796.25 4.88 0 0 3821 3792 3751 3722 3681 3807 3737 44 1125 500 2480 5 1 8766820 333 -5.56 1.28 12 0.00 -684.00 2958.00 8680 20240913 -56.22 3440 20241121 10.47 8680 -56.22 20240913 3440 10.47 20241121 8680 -56.22 20240913 3440 10.47 20241121 0.20 N 023770 500 43 억 428160 N N 0 N 00 N
10 20241127 160357 57 100.00 KOSDAQ 출판.매체 N N N N N 3765 20 2 0.53 114484830 30614 222.50 3715 3780 3710 4865 2625 3745 3739.62 4.82 0 167 3828 3786 3733 3691 3638 3807 3712 44 1120 500 2470 5 1 8766820 330 -5.50 1.27 12 0.35 -684.00 2958.00 8680 20240913 -56.62 3440 20241121 9.45 8680 -56.62 20240913 3440 9.45 20241121 8680 -56.62 20240913 3440 9.45 20241121 0.20 N 023770 500 43 억 422993 N N 0 N 00 N
11 20241127 150403 57 100.00 KOSDAQ 출판.매체 N N N N N 3745 0 3 0.00 114187490 30535 221.93 3715 3780 3710 4865 2625 3745 3739.56 4.82 0 138 3828 3786 3733 3691 3638 3807 3712 44 1120 500 2470 5 1 8766820 328 -5.48 1.27 12 0.35 -684.00 2958.00 8680 20240913 -56.85 3440 20241121 8.87 8680 -56.85 20240913 3440 8.87 20241121 8680 -56.85 20240913 3440 8.87 20241121 0.20 N 023770 500 43 억 422993 N N 0 N 00 N
12 20241127 140403 57 100.00 KOSDAQ 출판.매체 N N N N N 3755 10 2 0.27 109643980 29325 213.13 3715 3780 3710 4865 2625 3745 3738.93 4.82 0 -389 3828 3786 3733 3691 3638 3807 3712 44 1120 500 2470 5 1 8766820 329 -5.49 1.27 12 0.33 -684.00 2958.00 8680 20240913 -56.74 3440 20241121 9.16 8680 -56.74 20240913 3440 9.16 20241121 8680 -56.74 20240913 3440 9.16 20241121 0.20 N 023770 500 43 억 422993 N N 0 N 00 N