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
085810/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
20241128,160740,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,701,-27,5,-3.71,153213023,215512,62.90,728,745,694,946,510,728,711.01,0.10,0,4121,805,766,734,695,663,750,679,159,218,500,460,1,1,31081959,218,-0.80,0.80,12,0.69,-875.00,877.00,1500,20240927,-53.27,694,20241128,1.01,1500,-53.27,20240927,694,1.01,20241128,1500,-53.27,20240927,694,1.01,20241128,0.00,N,085810,500,159 억,,30612,N,N,0,N,00,N
20241128,150754,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,709,-19,5,-2.61,138971498,195251,56.99,728,745,694,946,510,728,711.76,0.10,0,12354,805,766,734,695,663,750,679,159,218,500,460,1,1,31081959,220,-0.81,0.81,12,0.63,-875.00,877.00,1500,20240927,-52.73,694,20241128,2.16,1500,-52.73,20240927,694,2.16,20241128,1500,-52.73,20240927,694,2.16,20241128,0.00,N,085810,500,159 억,,30612,N,N,0,N,00,N
20241128,140751,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,705,-23,5,-3.16,99051528,138318,40.37,728,745,700,946,510,728,716.11,0.10,0,5994,805,766,734,695,663,750,679,159,218,500,460,1,1,31081959,219,-0.81,0.80,12,0.45,-875.00,877.00,1500,20240927,-53.00,700,20241128,0.71,1500,-53.00,20240927,700,0.71,20241128,1500,-53.00,20240927,700,0.71,20241128,0.00,N,085810,500,159 억,,30612,N,N,0,N,00,N
20241128,130749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,714,-14,5,-1.92,54661814,75503,22.04,728,745,713,946,510,728,723.97,0.10,0,-211,805,766,734,695,663,750,679,159,218,500,460,1,1,31081959,222,-0.82,0.81,12,0.24,-875.00,877.00,1500,20240927,-52.40,702,20241127,1.71,1500,-52.40,20240927,702,1.71,20241127,1500,-52.40,20240927,702,1.71,20241127,0.00,N,085810,500,159 억,,30612,N,N,0,N,00,N
20241128,120753,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,725,-3,5,-0.41,47155265,65023,18.98,728,745,713,946,510,728,725.21,0.10,0,-12,805,766,734,695,663,750,679,159,218,500,460,1,1,31081959,225,-0.83,0.83,12,0.21,-875.00,877.00,1500,20240927,-51.67,702,20241127,3.28,1500,-51.67,20240927,702,3.28,20241127,1500,-51.67,20240927,702,3.28,20241127,0.00,N,085810,500,159 억,,30612,N,N,0,N,00,N
20241128,110754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,727,-1,5,-0.14,35231037,48461,14.14,728,745,713,946,510,728,727.00,0.10,0,-2054,805,766,734,695,663,750,679,159,218,500,460,1,1,31081959,226,-0.83,0.83,12,0.16,-875.00,877.00,1500,20240927,-51.53,702,20241127,3.56,1500,-51.53,20240927,702,3.56,20241127,1500,-51.53,20240927,702,3.56,20241127,0.00,N,085810,500,159 억,,30612,N,N,0,N,00,N
20241128,100752,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,729,1,2,0.14,33180125,45647,13.32,728,745,713,946,510,728,726.89,0.10,0,-1447,805,766,734,695,663,750,679,159,218,500,460,1,1,31081959,227,-0.83,0.83,12,0.15,-875.00,877.00,1500,20240927,-51.40,702,20241127,3.85,1500,-51.40,20240927,702,3.85,20241127,1500,-51.40,20240927,702,3.85,20241127,0.00,N,085810,500,159 억,,30612,N,N,0,N,00,N
20241128,090750,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,713,-15,5,-2.06,8390617,11575,3.38,728,729,713,946,510,728,724.89,0.10,0,-1517,805,766,734,695,663,750,679,159,218,500,460,1,1,31081959,222,-0.81,0.81,12,0.04,-875.00,877.00,1500,20240927,-52.47,702,20241127,1.57,1500,-52.47,20240927,702,1.57,20241127,1500,-52.47,20240927,702,1.57,20241127,0.00,N,085810,500,159 억,,30612,N,N,0,N,00,N
20241127,160732,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,728,-9,5,-1.22,248190222,340914,85.71,742,773,702,958,516,737,728.01,0.22,0,-34117,789,763,739,713,689,751,701,159,221,500,470,1,1,31081959,226,-0.83,0.83,12,1.10,-875.00,877.00,1500,20240927,-51.47,702,20241127,3.70,1500,-51.47,20240927,702,3.70,20241127,1500,-51.47,20240927,702,3.70,20241127,0.00,N,085810,500,159 억,,66873,N,N,0,N,00,N
20241127,150746,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,722,-15,5,-2.04,232147786,318662,80.12,742,773,702,958,516,737,728.51,0.22,0,-36779,789,763,739,713,689,751,701,159,221,500,470,1,1,31081959,224,-0.83,0.82,12,1.03,-875.00,877.00,1500,20240927,-51.87,702,20241127,2.85,1500,-51.87,20240927,702,2.85,20241127,1500,-51.87,20240927,702,2.85,20241127,0.00,N,085810,500,159 억,,66873,N,N,0,N,00,N
20241127,140746,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,712,-25,5,-3.39,177068552,242092,60.87,742,773,702,958,516,737,731.41,0.22,0,-36353,789,763,739,713,689,751,701,159,221,500,470,1,1,31081959,221,-0.81,0.81,12,0.78,-875.00,877.00,1500,20240927,-52.53,702,20241127,1.42,1500,-52.53,20240927,702,1.42,20241127,1500,-52.53,20240927,702,1.42,20241127,0.00,N,085810,500,159 억,,66873,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 160740 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 701 -27 5 -3.71 153213023 215512 62.90 728 745 694 946 510 728 711.01 0.10 0 4121 805 766 734 695 663 750 679 159 218 500 460 1 1 31081959 218 -0.80 0.80 12 0.69 -875.00 877.00 1500 20240927 -53.27 694 20241128 1.01 1500 -53.27 20240927 694 1.01 20241128 1500 -53.27 20240927 694 1.01 20241128 0.00 N 085810 500 159 억 30612 N N 0 N 00 N
3 20241128 150754 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 709 -19 5 -2.61 138971498 195251 56.99 728 745 694 946 510 728 711.76 0.10 0 12354 805 766 734 695 663 750 679 159 218 500 460 1 1 31081959 220 -0.81 0.81 12 0.63 -875.00 877.00 1500 20240927 -52.73 694 20241128 2.16 1500 -52.73 20240927 694 2.16 20241128 1500 -52.73 20240927 694 2.16 20241128 0.00 N 085810 500 159 억 30612 N N 0 N 00 N
4 20241128 140751 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 705 -23 5 -3.16 99051528 138318 40.37 728 745 700 946 510 728 716.11 0.10 0 5994 805 766 734 695 663 750 679 159 218 500 460 1 1 31081959 219 -0.81 0.80 12 0.45 -875.00 877.00 1500 20240927 -53.00 700 20241128 0.71 1500 -53.00 20240927 700 0.71 20241128 1500 -53.00 20240927 700 0.71 20241128 0.00 N 085810 500 159 억 30612 N N 0 N 00 N
5 20241128 130749 57 100.00 KOSDAQ 출판.매체 N N N N N 714 -14 5 -1.92 54661814 75503 22.04 728 745 713 946 510 728 723.97 0.10 0 -211 805 766 734 695 663 750 679 159 218 500 460 1 1 31081959 222 -0.82 0.81 12 0.24 -875.00 877.00 1500 20240927 -52.40 702 20241127 1.71 1500 -52.40 20240927 702 1.71 20241127 1500 -52.40 20240927 702 1.71 20241127 0.00 N 085810 500 159 억 30612 N N 0 N 00 N
6 20241128 120753 57 100.00 KOSDAQ 출판.매체 N N N N N 725 -3 5 -0.41 47155265 65023 18.98 728 745 713 946 510 728 725.21 0.10 0 -12 805 766 734 695 663 750 679 159 218 500 460 1 1 31081959 225 -0.83 0.83 12 0.21 -875.00 877.00 1500 20240927 -51.67 702 20241127 3.28 1500 -51.67 20240927 702 3.28 20241127 1500 -51.67 20240927 702 3.28 20241127 0.00 N 085810 500 159 억 30612 N N 0 N 00 N
7 20241128 110754 57 100.00 KOSDAQ 출판.매체 N N N N N 727 -1 5 -0.14 35231037 48461 14.14 728 745 713 946 510 728 727.00 0.10 0 -2054 805 766 734 695 663 750 679 159 218 500 460 1 1 31081959 226 -0.83 0.83 12 0.16 -875.00 877.00 1500 20240927 -51.53 702 20241127 3.56 1500 -51.53 20240927 702 3.56 20241127 1500 -51.53 20240927 702 3.56 20241127 0.00 N 085810 500 159 억 30612 N N 0 N 00 N
8 20241128 100752 57 100.00 KOSDAQ 출판.매체 N N N N N 729 1 2 0.14 33180125 45647 13.32 728 745 713 946 510 728 726.89 0.10 0 -1447 805 766 734 695 663 750 679 159 218 500 460 1 1 31081959 227 -0.83 0.83 12 0.15 -875.00 877.00 1500 20240927 -51.40 702 20241127 3.85 1500 -51.40 20240927 702 3.85 20241127 1500 -51.40 20240927 702 3.85 20241127 0.00 N 085810 500 159 억 30612 N N 0 N 00 N
9 20241128 090750 57 100.00 KOSDAQ 출판.매체 N N N N N 713 -15 5 -2.06 8390617 11575 3.38 728 729 713 946 510 728 724.89 0.10 0 -1517 805 766 734 695 663 750 679 159 218 500 460 1 1 31081959 222 -0.81 0.81 12 0.04 -875.00 877.00 1500 20240927 -52.47 702 20241127 1.57 1500 -52.47 20240927 702 1.57 20241127 1500 -52.47 20240927 702 1.57 20241127 0.00 N 085810 500 159 억 30612 N N 0 N 00 N
10 20241127 160732 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 728 -9 5 -1.22 248190222 340914 85.71 742 773 702 958 516 737 728.01 0.22 0 -34117 789 763 739 713 689 751 701 159 221 500 470 1 1 31081959 226 -0.83 0.83 12 1.10 -875.00 877.00 1500 20240927 -51.47 702 20241127 3.70 1500 -51.47 20240927 702 3.70 20241127 1500 -51.47 20240927 702 3.70 20241127 0.00 N 085810 500 159 억 66873 N N 0 N 00 N
11 20241127 150746 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 722 -15 5 -2.04 232147786 318662 80.12 742 773 702 958 516 737 728.51 0.22 0 -36779 789 763 739 713 689 751 701 159 221 500 470 1 1 31081959 224 -0.83 0.82 12 1.03 -875.00 877.00 1500 20240927 -51.87 702 20241127 2.85 1500 -51.87 20240927 702 2.85 20241127 1500 -51.87 20240927 702 2.85 20241127 0.00 N 085810 500 159 억 66873 N N 0 N 00 N
12 20241127 140746 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 712 -25 5 -3.39 177068552 242092 60.87 742 773 702 958 516 737 731.41 0.22 0 -36353 789 763 739 713 689 751 701 159 221 500 470 1 1 31081959 221 -0.81 0.81 12 0.78 -875.00 877.00 1500 20240927 -52.53 702 20241127 1.42 1500 -52.53 20240927 702 1.42 20241127 1500 -52.53 20240927 702 1.42 20241127 0.00 N 085810 500 159 억 66873 N N 0 N 00 N