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
032850/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
20241128,160432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,20,2,0.40,359576370,70701,125.68,5060,5140,5020,6570,3550,5060,5085.88,2.14,0,7221,5160,5110,5040,4990,4920,5135,5015,83,1510,500,3230,10,1,16623293,844,15.26,1.24,12,0.43,333.00,4096.00,9550,20240201,-46.81,4550,20241113,11.65,9550,-46.81,20240201,4550,11.65,20241113,9550,-46.81,20240201,4550,11.65,20241113,3.97,N,032850,500,83 억,,356413,N,N,0,N,00,N
20241128,150440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,40,2,0.79,355428590,69885,124.23,5060,5140,5020,6570,3550,5060,5085.91,2.14,0,7387,5160,5110,5040,4990,4920,5135,5015,83,1510,500,3230,10,1,16623293,848,15.32,1.25,12,0.42,333.00,4096.00,9550,20240201,-46.60,4550,20241113,12.09,9550,-46.60,20240201,4550,12.09,20241113,9550,-46.60,20240201,4550,12.09,20241113,3.97,N,032850,500,83 억,,356413,N,N,0,N,00,N
20241128,140441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,20,2,0.40,273465430,53721,95.50,5060,5140,5020,6570,3550,5060,5090.48,2.14,0,5415,5160,5110,5040,4990,4920,5135,5015,83,1510,500,3230,10,1,16623293,844,15.26,1.24,12,0.32,333.00,4096.00,9550,20240201,-46.81,4550,20241113,11.65,9550,-46.81,20240201,4550,11.65,20241113,9550,-46.81,20240201,4550,11.65,20241113,3.97,N,032850,500,83 억,,356413,N,N,0,N,00,N
20241128,130437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,30,2,0.59,197982950,38922,69.19,5060,5140,5020,6570,3550,5060,5086.66,2.14,0,8179,5160,5110,5040,4990,4920,5135,5015,83,1510,500,3230,10,1,16623293,846,15.29,1.24,12,0.23,333.00,4096.00,9550,20240201,-46.70,4550,20241113,11.87,9550,-46.70,20240201,4550,11.87,20241113,9550,-46.70,20240201,4550,11.87,20241113,3.97,N,032850,500,83 억,,356413,N,N,0,N,00,N
20241128,120441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,40,2,0.79,194250380,38188,67.88,5060,5140,5020,6570,3550,5060,5086.69,2.14,0,8043,5160,5110,5040,4990,4920,5135,5015,83,1510,500,3230,10,1,16623293,848,15.32,1.25,12,0.23,333.00,4096.00,9550,20240201,-46.60,4550,20241113,12.09,9550,-46.60,20240201,4550,12.09,20241113,9550,-46.60,20240201,4550,12.09,20241113,3.97,N,032850,500,83 억,,356413,N,N,0,N,00,N
20241128,110443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,30,2,0.59,176902560,34766,61.80,5060,5140,5020,6570,3550,5060,5088.38,2.14,0,8294,5160,5110,5040,4990,4920,5135,5015,83,1510,500,3230,10,1,16623293,846,15.29,1.24,12,0.21,333.00,4096.00,9550,20240201,-46.70,4550,20241113,11.87,9550,-46.70,20240201,4550,11.87,20241113,9550,-46.70,20240201,4550,11.87,20241113,3.97,N,032850,500,83 억,,356413,N,N,0,N,00,N
20241128,100440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,80,2,1.58,148427020,29185,51.88,5060,5140,5020,6570,3550,5060,5085.73,2.14,0,9244,5160,5110,5040,4990,4920,5135,5015,83,1510,500,3230,10,1,16623293,854,15.44,1.25,12,0.18,333.00,4096.00,9550,20240201,-46.18,4550,20241113,12.97,9550,-46.18,20240201,4550,12.97,20241113,9550,-46.18,20240201,4550,12.97,20241113,3.97,N,032850,500,83 억,,356413,N,N,0,N,00,N
20241128,090438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,30,2,0.59,14991970,2957,5.26,5060,5100,5020,6570,3550,5060,5069.99,2.14,0,1236,5160,5110,5040,4990,4920,5135,5015,83,1510,500,3230,10,1,16623293,846,15.29,1.24,12,0.02,333.00,4096.00,9550,20240201,-46.70,4550,20241113,11.87,9550,-46.70,20240201,4550,11.87,20241113,9550,-46.70,20240201,4550,11.87,20241113,3.97,N,032850,500,83 억,,356413,N,N,0,N,00,N
20241127,160428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,50,2,1.00,277843385,55217,102.32,5040,5090,4970,6510,3510,5010,5031.82,2.07,0,10876,5096,5052,4986,4942,4876,5075,4965,83,1500,500,3200,10,1,16623293,841,15.20,1.24,12,0.33,333.00,4096.00,9550,20240201,-47.02,4550,20241113,11.21,9550,-47.02,20240201,4550,11.21,20241113,9550,-47.02,20240201,4550,11.21,20241113,3.97,N,032850,500,83 억,,344308,N,N,0,N,00,N
20241127,150435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,50,2,1.00,257874275,51260,94.99,5040,5090,4970,6510,3510,5010,5030.71,2.07,0,10454,5096,5052,4986,4942,4876,5075,4965,83,1500,500,3200,10,1,16623293,841,15.20,1.24,12,0.31,333.00,4096.00,9550,20240201,-47.02,4550,20241113,11.21,9550,-47.02,20240201,4550,11.21,20241113,9550,-47.02,20240201,4550,11.21,20241113,3.97,N,032850,500,83 억,,344308,N,N,0,N,00,N
20241127,140435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,50,2,1.00,237358765,47205,87.47,5040,5090,4970,6510,3510,5010,5028.25,2.07,0,10413,5096,5052,4986,4942,4876,5075,4965,83,1500,500,3200,10,1,16623293,841,15.20,1.24,12,0.28,333.00,4096.00,9550,20240201,-47.02,4550,20241113,11.21,9550,-47.02,20240201,4550,11.21,20241113,9550,-47.02,20240201,4550,11.21,20241113,3.97,N,032850,500,83 억,,344308,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 160432 57 100.00 KOSDAQ 출판.매체 N N N N N 5080 20 2 0.40 359576370 70701 125.68 5060 5140 5020 6570 3550 5060 5085.88 2.14 0 7221 5160 5110 5040 4990 4920 5135 5015 83 1510 500 3230 10 1 16623293 844 15.26 1.24 12 0.43 333.00 4096.00 9550 20240201 -46.81 4550 20241113 11.65 9550 -46.81 20240201 4550 11.65 20241113 9550 -46.81 20240201 4550 11.65 20241113 3.97 N 032850 500 83 억 356413 N N 0 N 00 N
3 20241128 150440 57 100.00 KOSDAQ 출판.매체 N N N N N 5100 40 2 0.79 355428590 69885 124.23 5060 5140 5020 6570 3550 5060 5085.91 2.14 0 7387 5160 5110 5040 4990 4920 5135 5015 83 1510 500 3230 10 1 16623293 848 15.32 1.25 12 0.42 333.00 4096.00 9550 20240201 -46.60 4550 20241113 12.09 9550 -46.60 20240201 4550 12.09 20241113 9550 -46.60 20240201 4550 12.09 20241113 3.97 N 032850 500 83 억 356413 N N 0 N 00 N
4 20241128 140441 57 100.00 KOSDAQ 출판.매체 N N N N N 5080 20 2 0.40 273465430 53721 95.50 5060 5140 5020 6570 3550 5060 5090.48 2.14 0 5415 5160 5110 5040 4990 4920 5135 5015 83 1510 500 3230 10 1 16623293 844 15.26 1.24 12 0.32 333.00 4096.00 9550 20240201 -46.81 4550 20241113 11.65 9550 -46.81 20240201 4550 11.65 20241113 9550 -46.81 20240201 4550 11.65 20241113 3.97 N 032850 500 83 억 356413 N N 0 N 00 N
5 20241128 130437 57 100.00 KOSDAQ 출판.매체 N N N N N 5090 30 2 0.59 197982950 38922 69.19 5060 5140 5020 6570 3550 5060 5086.66 2.14 0 8179 5160 5110 5040 4990 4920 5135 5015 83 1510 500 3230 10 1 16623293 846 15.29 1.24 12 0.23 333.00 4096.00 9550 20240201 -46.70 4550 20241113 11.87 9550 -46.70 20240201 4550 11.87 20241113 9550 -46.70 20240201 4550 11.87 20241113 3.97 N 032850 500 83 억 356413 N N 0 N 00 N
6 20241128 120441 57 100.00 KOSDAQ 출판.매체 N N N N N 5100 40 2 0.79 194250380 38188 67.88 5060 5140 5020 6570 3550 5060 5086.69 2.14 0 8043 5160 5110 5040 4990 4920 5135 5015 83 1510 500 3230 10 1 16623293 848 15.32 1.25 12 0.23 333.00 4096.00 9550 20240201 -46.60 4550 20241113 12.09 9550 -46.60 20240201 4550 12.09 20241113 9550 -46.60 20240201 4550 12.09 20241113 3.97 N 032850 500 83 억 356413 N N 0 N 00 N
7 20241128 110443 57 100.00 KOSDAQ 출판.매체 N N N N N 5090 30 2 0.59 176902560 34766 61.80 5060 5140 5020 6570 3550 5060 5088.38 2.14 0 8294 5160 5110 5040 4990 4920 5135 5015 83 1510 500 3230 10 1 16623293 846 15.29 1.24 12 0.21 333.00 4096.00 9550 20240201 -46.70 4550 20241113 11.87 9550 -46.70 20240201 4550 11.87 20241113 9550 -46.70 20240201 4550 11.87 20241113 3.97 N 032850 500 83 억 356413 N N 0 N 00 N
8 20241128 100440 57 100.00 KOSDAQ 출판.매체 N N N N N 5140 80 2 1.58 148427020 29185 51.88 5060 5140 5020 6570 3550 5060 5085.73 2.14 0 9244 5160 5110 5040 4990 4920 5135 5015 83 1510 500 3230 10 1 16623293 854 15.44 1.25 12 0.18 333.00 4096.00 9550 20240201 -46.18 4550 20241113 12.97 9550 -46.18 20240201 4550 12.97 20241113 9550 -46.18 20240201 4550 12.97 20241113 3.97 N 032850 500 83 억 356413 N N 0 N 00 N
9 20241128 090438 57 100.00 KOSDAQ 출판.매체 N N N N N 5090 30 2 0.59 14991970 2957 5.26 5060 5100 5020 6570 3550 5060 5069.99 2.14 0 1236 5160 5110 5040 4990 4920 5135 5015 83 1510 500 3230 10 1 16623293 846 15.29 1.24 12 0.02 333.00 4096.00 9550 20240201 -46.70 4550 20241113 11.87 9550 -46.70 20240201 4550 11.87 20241113 9550 -46.70 20240201 4550 11.87 20241113 3.97 N 032850 500 83 억 356413 N N 0 N 00 N
10 20241127 160428 57 100.00 KOSDAQ 출판.매체 N N N N N 5060 50 2 1.00 277843385 55217 102.32 5040 5090 4970 6510 3510 5010 5031.82 2.07 0 10876 5096 5052 4986 4942 4876 5075 4965 83 1500 500 3200 10 1 16623293 841 15.20 1.24 12 0.33 333.00 4096.00 9550 20240201 -47.02 4550 20241113 11.21 9550 -47.02 20240201 4550 11.21 20241113 9550 -47.02 20240201 4550 11.21 20241113 3.97 N 032850 500 83 억 344308 N N 0 N 00 N
11 20241127 150435 57 100.00 KOSDAQ 출판.매체 N N N N N 5060 50 2 1.00 257874275 51260 94.99 5040 5090 4970 6510 3510 5010 5030.71 2.07 0 10454 5096 5052 4986 4942 4876 5075 4965 83 1500 500 3200 10 1 16623293 841 15.20 1.24 12 0.31 333.00 4096.00 9550 20240201 -47.02 4550 20241113 11.21 9550 -47.02 20240201 4550 11.21 20241113 9550 -47.02 20240201 4550 11.21 20241113 3.97 N 032850 500 83 억 344308 N N 0 N 00 N
12 20241127 140435 57 100.00 KOSDAQ 출판.매체 N N N N N 5060 50 2 1.00 237358765 47205 87.47 5040 5090 4970 6510 3510 5010 5028.25 2.07 0 10413 5096 5052 4986 4942 4876 5075 4965 83 1500 500 3200 10 1 16623293 841 15.20 1.24 12 0.28 333.00 4096.00 9550 20240201 -47.02 4550 20241113 11.21 9550 -47.02 20240201 4550 11.21 20241113 9550 -47.02 20240201 4550 11.21 20241113 3.97 N 032850 500 83 억 344308 N N 0 N 00 N