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
030350/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
20241128,160423,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231205,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241128,150430,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231205,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241128,140432,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231205,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241128,130428,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231205,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241128,120431,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231205,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241128,110434,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231205,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241128,100430,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231205,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241128,090428,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231205,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241127,160419,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241127,150425,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241127,140426,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,836,-71.65,20231127,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,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 160423 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 836 -71.65 20231205 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
3 20241128 150430 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 836 -71.65 20231205 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
4 20241128 140432 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 836 -71.65 20231205 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
5 20241128 130428 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 836 -71.65 20231205 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
6 20241128 120431 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 836 -71.65 20231205 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
7 20241128 110434 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 836 -71.65 20231205 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
8 20241128 100430 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 836 -71.65 20231205 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
9 20241128 090428 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 836 -71.65 20231205 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
10 20241127 160419 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 836 -71.65 20231127 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
11 20241127 150425 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 836 -71.65 20231127 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
12 20241127 140426 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 836 -71.65 20231127 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N