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
071200/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
20241128,160702,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4610,-50,5,-1.07,322723010,70242,98.04,4685,4700,4550,6050,3265,4660,4594.45,1.26,0,16340,4796,4727,4641,4572,4486,4762,4607,122,1390,500,3540,5,1,24396458,1125,5.88,0.84,12,0.29,784.00,5499.00,6300,20240201,-26.83,3800,20240806,21.32,6300,-26.83,20240201,3800,21.32,20240806,6300,-26.83,20240201,3800,21.32,20240806,2.44,N,071200,500,121 억,,307061,N,N,0,N,00,N
20241128,150714,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4595,-65,5,-1.39,295392105,64289,89.73,4685,4700,4550,6050,3265,4660,4594.75,1.26,0,19016,4796,4727,4641,4572,4486,4762,4607,122,1390,500,3540,5,1,24396458,1121,5.86,0.84,12,0.26,784.00,5499.00,6300,20240201,-27.06,3800,20240806,20.92,6300,-27.06,20240201,3800,20.92,20240806,6300,-27.06,20240201,3800,20.92,20240806,2.44,N,071200,500,121 억,,307061,N,N,0,N,00,N
20241128,140712,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4610,-50,5,-1.07,230684350,50125,69.96,4685,4700,4580,6050,3265,4660,4602.18,1.26,0,15700,4796,4727,4641,4572,4486,4762,4607,122,1390,500,3540,5,1,24396458,1125,5.88,0.84,12,0.21,784.00,5499.00,6300,20240201,-26.83,3800,20240806,21.32,6300,-26.83,20240201,3800,21.32,20240806,6300,-26.83,20240201,3800,21.32,20240806,2.44,N,071200,500,121 억,,307061,N,N,0,N,00,N
20241128,130711,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4595,-65,5,-1.39,181941950,39494,55.13,4685,4700,4580,6050,3265,4660,4606.83,1.26,0,12082,4796,4727,4641,4572,4486,4762,4607,122,1390,500,3540,5,1,24396458,1121,5.86,0.84,12,0.16,784.00,5499.00,6300,20240201,-27.06,3800,20240806,20.92,6300,-27.06,20240201,3800,20.92,20240806,6300,-27.06,20240201,3800,20.92,20240806,2.44,N,071200,500,121 억,,307061,N,N,0,N,00,N
20241128,120713,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4600,-60,5,-1.29,164490420,35698,49.83,4685,4700,4580,6050,3265,4660,4607.83,1.26,0,10389,4796,4727,4641,4572,4486,4762,4607,122,1390,500,3540,5,1,24396458,1122,5.87,0.84,12,0.15,784.00,5499.00,6300,20240201,-26.98,3800,20240806,21.05,6300,-26.98,20240201,3800,21.05,20240806,6300,-26.98,20240201,3800,21.05,20240806,2.44,N,071200,500,121 억,,307061,N,N,0,N,00,N
20241128,110715,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4595,-65,5,-1.39,129443090,28056,39.16,4685,4700,4580,6050,3265,4660,4613.74,1.26,0,8200,4796,4727,4641,4572,4486,4762,4607,122,1390,500,3540,5,1,24396458,1121,5.86,0.84,12,0.12,784.00,5499.00,6300,20240201,-27.06,3800,20240806,20.92,6300,-27.06,20240201,3800,20.92,20240806,6300,-27.06,20240201,3800,20.92,20240806,2.44,N,071200,500,121 억,,307061,N,N,0,N,00,N
20241128,100714,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4600,-60,5,-1.29,84423075,18270,25.50,4685,4700,4590,6050,3265,4660,4620.86,1.26,0,3939,4796,4727,4641,4572,4486,4762,4607,122,1390,500,3540,5,1,24396458,1122,5.87,0.84,12,0.07,784.00,5499.00,6300,20240201,-26.98,3800,20240806,21.05,6300,-26.98,20240201,3800,21.05,20240806,6300,-26.98,20240201,3800,21.05,20240806,2.44,N,071200,500,121 억,,307061,N,N,0,N,00,N
20241128,090711,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4670,10,2,0.21,9300155,1992,2.78,4685,4700,4655,6050,3265,4660,4668.75,1.26,0,-1381,4796,4727,4641,4572,4486,4762,4607,122,1390,500,3540,5,1,24396458,1139,5.96,0.85,12,0.01,784.00,5499.00,6300,20240201,-25.87,3800,20240806,22.89,6300,-25.87,20240201,3800,22.89,20240806,6300,-25.87,20240201,3800,22.89,20240806,2.44,N,071200,500,121 억,,307061,N,N,0,N,00,N
20241127,160655,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4660,40,2,0.87,323000725,70142,89.72,4640,4710,4555,6000,3235,4620,4603.85,1.24,0,5289,4786,4702,4546,4462,4306,4745,4505,122,1380,500,3510,5,1,24396458,1137,5.94,0.85,12,0.29,784.00,5499.00,6300,20240201,-26.03,3800,20240806,22.63,6300,-26.03,20240201,3800,22.63,20240806,6300,-26.03,20240201,3800,22.63,20240806,2.45,N,071200,500,121 억,,301703,N,N,0,N,00,N
20241127,150708,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4620,0,3,0.00,282433865,61420,78.56,4640,4710,4555,6000,3235,4620,4598.40,1.24,0,7152,4786,4702,4546,4462,4306,4745,4505,122,1380,500,3510,5,1,24396458,1127,5.89,0.84,12,0.25,784.00,5499.00,6300,20240201,-26.67,3800,20240806,21.58,6300,-26.67,20240201,3800,21.58,20240806,6300,-26.67,20240201,3800,21.58,20240806,2.45,N,071200,500,121 억,,301703,N,N,0,N,00,N
20241127,140709,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4610,-10,5,-0.22,262339680,57060,72.98,4640,4710,4555,6000,3235,4620,4597.61,1.24,0,8346,4786,4702,4546,4462,4306,4745,4505,122,1380,500,3510,5,1,24396458,1125,5.88,0.84,12,0.23,784.00,5499.00,6300,20240201,-26.83,3800,20240806,21.32,6300,-26.83,20240201,3800,21.32,20240806,6300,-26.83,20240201,3800,21.32,20240806,2.45,N,071200,500,121 억,,301703,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 160702 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4610 -50 5 -1.07 322723010 70242 98.04 4685 4700 4550 6050 3265 4660 4594.45 1.26 0 16340 4796 4727 4641 4572 4486 4762 4607 122 1390 500 3540 5 1 24396458 1125 5.88 0.84 12 0.29 784.00 5499.00 6300 20240201 -26.83 3800 20240806 21.32 6300 -26.83 20240201 3800 21.32 20240806 6300 -26.83 20240201 3800 21.32 20240806 2.44 N 071200 500 121 억 307061 N N 0 N 00 N
3 20241128 150714 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4595 -65 5 -1.39 295392105 64289 89.73 4685 4700 4550 6050 3265 4660 4594.75 1.26 0 19016 4796 4727 4641 4572 4486 4762 4607 122 1390 500 3540 5 1 24396458 1121 5.86 0.84 12 0.26 784.00 5499.00 6300 20240201 -27.06 3800 20240806 20.92 6300 -27.06 20240201 3800 20.92 20240806 6300 -27.06 20240201 3800 20.92 20240806 2.44 N 071200 500 121 억 307061 N N 0 N 00 N
4 20241128 140712 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4610 -50 5 -1.07 230684350 50125 69.96 4685 4700 4580 6050 3265 4660 4602.18 1.26 0 15700 4796 4727 4641 4572 4486 4762 4607 122 1390 500 3540 5 1 24396458 1125 5.88 0.84 12 0.21 784.00 5499.00 6300 20240201 -26.83 3800 20240806 21.32 6300 -26.83 20240201 3800 21.32 20240806 6300 -26.83 20240201 3800 21.32 20240806 2.44 N 071200 500 121 억 307061 N N 0 N 00 N
5 20241128 130711 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4595 -65 5 -1.39 181941950 39494 55.13 4685 4700 4580 6050 3265 4660 4606.83 1.26 0 12082 4796 4727 4641 4572 4486 4762 4607 122 1390 500 3540 5 1 24396458 1121 5.86 0.84 12 0.16 784.00 5499.00 6300 20240201 -27.06 3800 20240806 20.92 6300 -27.06 20240201 3800 20.92 20240806 6300 -27.06 20240201 3800 20.92 20240806 2.44 N 071200 500 121 억 307061 N N 0 N 00 N
6 20241128 120713 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4600 -60 5 -1.29 164490420 35698 49.83 4685 4700 4580 6050 3265 4660 4607.83 1.26 0 10389 4796 4727 4641 4572 4486 4762 4607 122 1390 500 3540 5 1 24396458 1122 5.87 0.84 12 0.15 784.00 5499.00 6300 20240201 -26.98 3800 20240806 21.05 6300 -26.98 20240201 3800 21.05 20240806 6300 -26.98 20240201 3800 21.05 20240806 2.44 N 071200 500 121 억 307061 N N 0 N 00 N
7 20241128 110715 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4595 -65 5 -1.39 129443090 28056 39.16 4685 4700 4580 6050 3265 4660 4613.74 1.26 0 8200 4796 4727 4641 4572 4486 4762 4607 122 1390 500 3540 5 1 24396458 1121 5.86 0.84 12 0.12 784.00 5499.00 6300 20240201 -27.06 3800 20240806 20.92 6300 -27.06 20240201 3800 20.92 20240806 6300 -27.06 20240201 3800 20.92 20240806 2.44 N 071200 500 121 억 307061 N N 0 N 00 N
8 20241128 100714 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4600 -60 5 -1.29 84423075 18270 25.50 4685 4700 4590 6050 3265 4660 4620.86 1.26 0 3939 4796 4727 4641 4572 4486 4762 4607 122 1390 500 3540 5 1 24396458 1122 5.87 0.84 12 0.07 784.00 5499.00 6300 20240201 -26.98 3800 20240806 21.05 6300 -26.98 20240201 3800 21.05 20240806 6300 -26.98 20240201 3800 21.05 20240806 2.44 N 071200 500 121 억 307061 N N 0 N 00 N
9 20241128 090711 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4670 10 2 0.21 9300155 1992 2.78 4685 4700 4655 6050 3265 4660 4668.75 1.26 0 -1381 4796 4727 4641 4572 4486 4762 4607 122 1390 500 3540 5 1 24396458 1139 5.96 0.85 12 0.01 784.00 5499.00 6300 20240201 -25.87 3800 20240806 22.89 6300 -25.87 20240201 3800 22.89 20240806 6300 -25.87 20240201 3800 22.89 20240806 2.44 N 071200 500 121 억 307061 N N 0 N 00 N
10 20241127 160655 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4660 40 2 0.87 323000725 70142 89.72 4640 4710 4555 6000 3235 4620 4603.85 1.24 0 5289 4786 4702 4546 4462 4306 4745 4505 122 1380 500 3510 5 1 24396458 1137 5.94 0.85 12 0.29 784.00 5499.00 6300 20240201 -26.03 3800 20240806 22.63 6300 -26.03 20240201 3800 22.63 20240806 6300 -26.03 20240201 3800 22.63 20240806 2.45 N 071200 500 121 억 301703 N N 0 N 00 N
11 20241127 150708 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4620 0 3 0.00 282433865 61420 78.56 4640 4710 4555 6000 3235 4620 4598.40 1.24 0 7152 4786 4702 4546 4462 4306 4745 4505 122 1380 500 3510 5 1 24396458 1127 5.89 0.84 12 0.25 784.00 5499.00 6300 20240201 -26.67 3800 20240806 21.58 6300 -26.67 20240201 3800 21.58 20240806 6300 -26.67 20240201 3800 21.58 20240806 2.45 N 071200 500 121 억 301703 N N 0 N 00 N
12 20241127 140709 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4610 -10 5 -0.22 262339680 57060 72.98 4640 4710 4555 6000 3235 4620 4597.61 1.24 0 8346 4786 4702 4546 4462 4306 4745 4505 122 1380 500 3510 5 1 24396458 1125 5.88 0.84 12 0.23 784.00 5499.00 6300 20240201 -26.83 3800 20240806 21.32 6300 -26.83 20240201 3800 21.32 20240806 6300 -26.83 20240201 3800 21.32 20240806 2.45 N 071200 500 121 억 301703 N N 0 N 00 N