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
072870/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
20241128,160707,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11420,30,2,0.26,86251330,7573,87.45,11390,11470,11300,14800,7980,11390,11389.32,25.67,0,115,11483,11436,11413,11366,11343,11425,11355,60,3410,500,8420,10,1,11920959,1361,6.28,0.41,12,0.06,1818.00,27650.00,11840,20231226,-3.55,10480,20240115,8.97,11660,-2.06,20240207,10480,8.97,20240115,11840,-3.55,20231226,10480,8.97,20240115,0.13,N,072870,500,59 억,,3060483,N,N,0,N,00,N
20241128,150719,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11420,30,2,0.26,84549350,7424,85.73,11390,11470,11300,14800,7980,11390,11388.65,25.67,0,63,11483,11436,11413,11366,11343,11425,11355,60,3410,500,8420,10,1,11920959,1361,6.28,0.41,12,0.06,1818.00,27650.00,11840,20231226,-3.55,10480,20240115,8.97,11660,-2.06,20240207,10480,8.97,20240115,11840,-3.55,20231226,10480,8.97,20240115,0.13,N,072870,500,59 억,,3060483,N,N,0,N,00,N
20241128,140717,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11400,10,2,0.09,77474170,6804,78.57,11390,11470,11300,14800,7980,11390,11386.56,25.67,0,30,11483,11436,11413,11366,11343,11425,11355,60,3410,500,8420,10,1,11920959,1359,6.27,0.41,12,0.06,1818.00,27650.00,11840,20231226,-3.72,10480,20240115,8.78,11660,-2.23,20240207,10480,8.78,20240115,11840,-3.72,20231226,10480,8.78,20240115,0.13,N,072870,500,59 억,,3060483,N,N,0,N,00,N
20241128,130716,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11410,20,2,0.18,69738390,6126,70.74,11390,11470,11300,14800,7980,11390,11384.00,25.67,0,455,11483,11436,11413,11366,11343,11425,11355,60,3410,500,8420,10,1,11920959,1360,6.28,0.41,12,0.05,1818.00,27650.00,11840,20231226,-3.63,10480,20240115,8.87,11660,-2.14,20240207,10480,8.87,20240115,11840,-3.63,20231226,10480,8.87,20240115,0.13,N,072870,500,59 억,,3060483,N,N,0,N,00,N
20241128,120718,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11420,30,2,0.26,68334430,6003,69.32,11390,11470,11300,14800,7980,11390,11383.38,25.67,0,429,11483,11436,11413,11366,11343,11425,11355,60,3410,500,8420,10,1,11920959,1361,6.28,0.41,12,0.05,1818.00,27650.00,11840,20231226,-3.55,10480,20240115,8.97,11660,-2.06,20240207,10480,8.97,20240115,11840,-3.55,20231226,10480,8.97,20240115,0.13,N,072870,500,59 억,,3060483,N,N,0,N,00,N
20241128,110720,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11420,30,2,0.26,67706470,5948,68.68,11390,11470,11300,14800,7980,11390,11383.06,25.67,0,418,11483,11436,11413,11366,11343,11425,11355,60,3410,500,8420,10,1,11920959,1361,6.28,0.41,12,0.05,1818.00,27650.00,11840,20231226,-3.55,10480,20240115,8.97,11660,-2.06,20240207,10480,8.97,20240115,11840,-3.55,20231226,10480,8.97,20240115,0.13,N,072870,500,59 억,,3060483,N,N,0,N,00,N
20241128,100719,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11420,30,2,0.26,59375300,5220,60.28,11390,11470,11300,14800,7980,11390,11374.58,25.67,0,487,11483,11436,11413,11366,11343,11425,11355,60,3410,500,8420,10,1,11920959,1361,6.28,0.41,12,0.04,1818.00,27650.00,11840,20231226,-3.55,10480,20240115,8.97,11660,-2.06,20240207,10480,8.97,20240115,11840,-3.55,20231226,10480,8.97,20240115,0.13,N,072870,500,59 억,,3060483,N,N,0,N,00,N
20241128,090716,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11330,-60,5,-0.53,16163520,1427,16.48,11390,11390,11300,14800,7980,11390,11326.92,25.67,0,105,11483,11436,11413,11366,11343,11425,11355,60,3410,500,8420,10,1,11920959,1351,6.23,0.41,12,0.01,1818.00,27650.00,11840,20231226,-4.31,10480,20240115,8.11,11660,-2.83,20240207,10480,8.11,20240115,11840,-4.31,20231226,10480,8.11,20240115,0.13,N,072870,500,59 억,,3060483,N,N,0,N,00,N
20241127,160700,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11390,-70,5,-0.61,98883430,8660,107.23,11390,11460,11390,14890,8030,11460,11418.41,25.66,0,1304,11540,11500,11450,11410,11360,11475,11385,60,3430,500,8480,10,1,11920959,1358,6.27,0.41,12,0.07,1818.00,27650.00,11840,20231226,-3.80,10480,20240115,8.68,11660,-2.32,20240207,10480,8.68,20240115,11840,-3.80,20231226,10480,8.68,20240115,0.12,N,072870,500,59 억,,3059159,N,N,0,N,00,N
20241127,150713,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11400,-60,5,-0.52,82951760,7264,89.95,11390,11460,11390,14890,8030,11460,11419.57,25.66,0,1337,11540,11500,11450,11410,11360,11475,11385,60,3430,500,8480,10,1,11920959,1359,6.27,0.41,12,0.06,1818.00,27650.00,11840,20231226,-3.72,10480,20240115,8.78,11660,-2.23,20240207,10480,8.78,20240115,11840,-3.72,20231226,10480,8.78,20240115,0.12,N,072870,500,59 억,,3059159,N,N,0,N,00,N
20241127,140713,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11410,-50,5,-0.44,64924790,5684,70.38,11390,11460,11390,14890,8030,11460,11422.38,25.66,0,833,11540,11500,11450,11410,11360,11475,11385,60,3430,500,8480,10,1,11920959,1360,6.28,0.41,12,0.05,1818.00,27650.00,11840,20231226,-3.63,10480,20240115,8.87,11660,-2.14,20240207,10480,8.87,20240115,11840,-3.63,20231226,10480,8.87,20240115,0.12,N,072870,500,59 억,,3059159,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 160707 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11420 30 2 0.26 86251330 7573 87.45 11390 11470 11300 14800 7980 11390 11389.32 25.67 0 115 11483 11436 11413 11366 11343 11425 11355 60 3410 500 8420 10 1 11920959 1361 6.28 0.41 12 0.06 1818.00 27650.00 11840 20231226 -3.55 10480 20240115 8.97 11660 -2.06 20240207 10480 8.97 20240115 11840 -3.55 20231226 10480 8.97 20240115 0.13 N 072870 500 59 억 3060483 N N 0 N 00 N
3 20241128 150719 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11420 30 2 0.26 84549350 7424 85.73 11390 11470 11300 14800 7980 11390 11388.65 25.67 0 63 11483 11436 11413 11366 11343 11425 11355 60 3410 500 8420 10 1 11920959 1361 6.28 0.41 12 0.06 1818.00 27650.00 11840 20231226 -3.55 10480 20240115 8.97 11660 -2.06 20240207 10480 8.97 20240115 11840 -3.55 20231226 10480 8.97 20240115 0.13 N 072870 500 59 억 3060483 N N 0 N 00 N
4 20241128 140717 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11400 10 2 0.09 77474170 6804 78.57 11390 11470 11300 14800 7980 11390 11386.56 25.67 0 30 11483 11436 11413 11366 11343 11425 11355 60 3410 500 8420 10 1 11920959 1359 6.27 0.41 12 0.06 1818.00 27650.00 11840 20231226 -3.72 10480 20240115 8.78 11660 -2.23 20240207 10480 8.78 20240115 11840 -3.72 20231226 10480 8.78 20240115 0.13 N 072870 500 59 억 3060483 N N 0 N 00 N
5 20241128 130716 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11410 20 2 0.18 69738390 6126 70.74 11390 11470 11300 14800 7980 11390 11384.00 25.67 0 455 11483 11436 11413 11366 11343 11425 11355 60 3410 500 8420 10 1 11920959 1360 6.28 0.41 12 0.05 1818.00 27650.00 11840 20231226 -3.63 10480 20240115 8.87 11660 -2.14 20240207 10480 8.87 20240115 11840 -3.63 20231226 10480 8.87 20240115 0.13 N 072870 500 59 억 3060483 N N 0 N 00 N
6 20241128 120718 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11420 30 2 0.26 68334430 6003 69.32 11390 11470 11300 14800 7980 11390 11383.38 25.67 0 429 11483 11436 11413 11366 11343 11425 11355 60 3410 500 8420 10 1 11920959 1361 6.28 0.41 12 0.05 1818.00 27650.00 11840 20231226 -3.55 10480 20240115 8.97 11660 -2.06 20240207 10480 8.97 20240115 11840 -3.55 20231226 10480 8.97 20240115 0.13 N 072870 500 59 억 3060483 N N 0 N 00 N
7 20241128 110720 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11420 30 2 0.26 67706470 5948 68.68 11390 11470 11300 14800 7980 11390 11383.06 25.67 0 418 11483 11436 11413 11366 11343 11425 11355 60 3410 500 8420 10 1 11920959 1361 6.28 0.41 12 0.05 1818.00 27650.00 11840 20231226 -3.55 10480 20240115 8.97 11660 -2.06 20240207 10480 8.97 20240115 11840 -3.55 20231226 10480 8.97 20240115 0.13 N 072870 500 59 억 3060483 N N 0 N 00 N
8 20241128 100719 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11420 30 2 0.26 59375300 5220 60.28 11390 11470 11300 14800 7980 11390 11374.58 25.67 0 487 11483 11436 11413 11366 11343 11425 11355 60 3410 500 8420 10 1 11920959 1361 6.28 0.41 12 0.04 1818.00 27650.00 11840 20231226 -3.55 10480 20240115 8.97 11660 -2.06 20240207 10480 8.97 20240115 11840 -3.55 20231226 10480 8.97 20240115 0.13 N 072870 500 59 억 3060483 N N 0 N 00 N
9 20241128 090716 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11330 -60 5 -0.53 16163520 1427 16.48 11390 11390 11300 14800 7980 11390 11326.92 25.67 0 105 11483 11436 11413 11366 11343 11425 11355 60 3410 500 8420 10 1 11920959 1351 6.23 0.41 12 0.01 1818.00 27650.00 11840 20231226 -4.31 10480 20240115 8.11 11660 -2.83 20240207 10480 8.11 20240115 11840 -4.31 20231226 10480 8.11 20240115 0.13 N 072870 500 59 억 3060483 N N 0 N 00 N
10 20241127 160700 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11390 -70 5 -0.61 98883430 8660 107.23 11390 11460 11390 14890 8030 11460 11418.41 25.66 0 1304 11540 11500 11450 11410 11360 11475 11385 60 3430 500 8480 10 1 11920959 1358 6.27 0.41 12 0.07 1818.00 27650.00 11840 20231226 -3.80 10480 20240115 8.68 11660 -2.32 20240207 10480 8.68 20240115 11840 -3.80 20231226 10480 8.68 20240115 0.12 N 072870 500 59 억 3059159 N N 0 N 00 N
11 20241127 150713 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11400 -60 5 -0.52 82951760 7264 89.95 11390 11460 11390 14890 8030 11460 11419.57 25.66 0 1337 11540 11500 11450 11410 11360 11475 11385 60 3430 500 8480 10 1 11920959 1359 6.27 0.41 12 0.06 1818.00 27650.00 11840 20231226 -3.72 10480 20240115 8.78 11660 -2.23 20240207 10480 8.78 20240115 11840 -3.72 20231226 10480 8.78 20240115 0.12 N 072870 500 59 억 3059159 N N 0 N 00 N
12 20241127 140713 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11410 -50 5 -0.44 64924790 5684 70.38 11390 11460 11390 14890 8030 11460 11422.38 25.66 0 833 11540 11500 11450 11410 11360 11475 11385 60 3430 500 8480 10 1 11920959 1360 6.28 0.41 12 0.05 1818.00 27650.00 11840 20231226 -3.63 10480 20240115 8.87 11660 -2.14 20240207 10480 8.87 20240115 11840 -3.63 20231226 10480 8.87 20240115 0.12 N 072870 500 59 억 3059159 N N 0 N 00 N