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
087260/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
20241128,160745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2210,-45,5,-2.00,534054690,239993,95.85,2255,2260,2200,2930,1580,2255,2225.45,1.15,0,-47123,2315,2285,2255,2225,2195,2270,2210,163,675,500,1390,5,1,32552861,719,34.00,1.49,12,0.74,65.00,1483.00,3485,20240430,-36.59,1919,20240805,15.16,3485,-36.59,20240430,1919,15.16,20240805,3485,-36.59,20240430,1919,15.16,20240805,4.17,N,087260,500,162 억,,374671,N,N,0,N,00,N
20241128,150800,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2215,-40,5,-1.77,507206180,227823,90.99,2255,2260,2200,2930,1580,2255,2226.32,1.15,0,-45587,2315,2285,2255,2225,2195,2270,2210,163,675,500,1390,5,1,32552861,721,34.08,1.49,12,0.70,65.00,1483.00,3485,20240430,-36.44,1919,20240805,15.42,3485,-36.44,20240430,1919,15.42,20240805,3485,-36.44,20240430,1919,15.42,20240805,4.17,N,087260,500,162 억,,374671,N,N,0,N,00,N
20241128,140757,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2210,-45,5,-2.00,465586595,208966,83.46,2255,2260,2200,2930,1580,2255,2228.05,1.15,0,-44129,2315,2285,2255,2225,2195,2270,2210,163,675,500,1390,5,1,32552861,719,34.00,1.49,12,0.64,65.00,1483.00,3485,20240430,-36.59,1919,20240805,15.16,3485,-36.59,20240430,1919,15.16,20240805,3485,-36.59,20240430,1919,15.16,20240805,4.17,N,087260,500,162 억,,374671,N,N,0,N,00,N
20241128,130755,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2215,-40,5,-1.77,422513965,189417,75.65,2255,2260,2200,2930,1580,2255,2230.60,1.15,0,-47035,2315,2285,2255,2225,2195,2270,2210,163,675,500,1390,5,1,32552861,721,34.08,1.49,12,0.58,65.00,1483.00,3485,20240430,-36.44,1919,20240805,15.42,3485,-36.44,20240430,1919,15.42,20240805,3485,-36.44,20240430,1919,15.42,20240805,4.17,N,087260,500,162 억,,374671,N,N,0,N,00,N
20241128,120759,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2215,-40,5,-1.77,400146445,179304,71.61,2255,2260,2200,2930,1580,2255,2231.66,1.15,0,-45679,2315,2285,2255,2225,2195,2270,2210,163,675,500,1390,5,1,32552861,721,34.08,1.49,12,0.55,65.00,1483.00,3485,20240430,-36.44,1919,20240805,15.42,3485,-36.44,20240430,1919,15.42,20240805,3485,-36.44,20240430,1919,15.42,20240805,4.17,N,087260,500,162 억,,374671,N,N,0,N,00,N
20241128,110800,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2235,-20,5,-0.89,238513775,106470,42.52,2255,2260,2225,2930,1580,2255,2240.20,1.15,0,915,2315,2285,2255,2225,2195,2270,2210,163,675,500,1390,5,1,32552861,728,34.38,1.51,12,0.33,65.00,1483.00,3485,20240430,-35.87,1919,20240805,16.47,3485,-35.87,20240430,1919,16.47,20240805,3485,-35.87,20240430,1919,16.47,20240805,4.17,N,087260,500,162 억,,374671,N,N,0,N,00,N
20241128,100758,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2240,-15,5,-0.67,191801265,85575,34.18,2255,2260,2225,2930,1580,2255,2241.32,1.15,0,-161,2315,2285,2255,2225,2195,2270,2210,163,675,500,1390,5,1,32552861,729,34.46,1.51,12,0.26,65.00,1483.00,3485,20240430,-35.72,1919,20240805,16.73,3485,-35.72,20240430,1919,16.73,20240805,3485,-35.72,20240430,1919,16.73,20240805,4.17,N,087260,500,162 억,,374671,N,N,0,N,00,N
20241128,090756,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2235,-20,5,-0.89,28314480,12707,5.08,2255,2255,2225,2930,1580,2255,2228.26,1.15,0,5001,2315,2285,2255,2225,2195,2270,2210,163,675,500,1390,5,1,32552861,728,34.38,1.51,12,0.04,65.00,1483.00,3485,20240430,-35.87,1919,20240805,16.47,3485,-35.87,20240430,1919,16.47,20240805,3485,-35.87,20240430,1919,16.47,20240805,4.17,N,087260,500,162 억,,374671,N,N,0,N,00,N
20241127,160738,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2255,-10,5,-0.44,554349955,246326,150.46,2285,2285,2225,2940,1590,2265,2250.47,1.23,0,-26819,2298,2281,2248,2231,2198,2290,2240,163,675,500,1400,5,1,32552861,734,34.69,1.52,12,0.76,65.00,1483.00,3485,20240430,-35.29,1919,20240805,17.51,3485,-35.29,20240430,1919,17.51,20240805,3485,-35.29,20240430,1919,17.51,20240805,4.23,N,087260,500,162 억,,401490,N,N,0,N,00,N
20241127,150752,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2240,-25,5,-1.10,527362580,234320,143.13,2285,2285,2225,2940,1590,2265,2250.61,1.23,0,-24901,2298,2281,2248,2231,2198,2290,2240,163,675,500,1400,5,1,32552861,729,34.46,1.51,12,0.72,65.00,1483.00,3485,20240430,-35.72,1919,20240805,16.73,3485,-35.72,20240430,1919,16.73,20240805,3485,-35.72,20240430,1919,16.73,20240805,4.23,N,087260,500,162 억,,401490,N,N,0,N,00,N
20241127,140752,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2270,5,2,0.22,475752805,211416,129.14,2285,2285,2225,2940,1590,2265,2250.31,1.23,0,-21365,2298,2281,2248,2231,2198,2290,2240,163,675,500,1400,5,1,32552861,739,34.92,1.53,12,0.65,65.00,1483.00,3485,20240430,-34.86,1919,20240805,18.29,3485,-34.86,20240430,1919,18.29,20240805,3485,-34.86,20240430,1919,18.29,20240805,4.23,N,087260,500,162 억,,401490,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 160745 57 100.00 KOSDAQ 출판.매체 N N N N N 2210 -45 5 -2.00 534054690 239993 95.85 2255 2260 2200 2930 1580 2255 2225.45 1.15 0 -47123 2315 2285 2255 2225 2195 2270 2210 163 675 500 1390 5 1 32552861 719 34.00 1.49 12 0.74 65.00 1483.00 3485 20240430 -36.59 1919 20240805 15.16 3485 -36.59 20240430 1919 15.16 20240805 3485 -36.59 20240430 1919 15.16 20240805 4.17 N 087260 500 162 억 374671 N N 0 N 00 N
3 20241128 150800 57 100.00 KOSDAQ 출판.매체 N N N N N 2215 -40 5 -1.77 507206180 227823 90.99 2255 2260 2200 2930 1580 2255 2226.32 1.15 0 -45587 2315 2285 2255 2225 2195 2270 2210 163 675 500 1390 5 1 32552861 721 34.08 1.49 12 0.70 65.00 1483.00 3485 20240430 -36.44 1919 20240805 15.42 3485 -36.44 20240430 1919 15.42 20240805 3485 -36.44 20240430 1919 15.42 20240805 4.17 N 087260 500 162 억 374671 N N 0 N 00 N
4 20241128 140757 57 100.00 KOSDAQ 출판.매체 N N N N N 2210 -45 5 -2.00 465586595 208966 83.46 2255 2260 2200 2930 1580 2255 2228.05 1.15 0 -44129 2315 2285 2255 2225 2195 2270 2210 163 675 500 1390 5 1 32552861 719 34.00 1.49 12 0.64 65.00 1483.00 3485 20240430 -36.59 1919 20240805 15.16 3485 -36.59 20240430 1919 15.16 20240805 3485 -36.59 20240430 1919 15.16 20240805 4.17 N 087260 500 162 억 374671 N N 0 N 00 N
5 20241128 130755 57 100.00 KOSDAQ 출판.매체 N N N N N 2215 -40 5 -1.77 422513965 189417 75.65 2255 2260 2200 2930 1580 2255 2230.60 1.15 0 -47035 2315 2285 2255 2225 2195 2270 2210 163 675 500 1390 5 1 32552861 721 34.08 1.49 12 0.58 65.00 1483.00 3485 20240430 -36.44 1919 20240805 15.42 3485 -36.44 20240430 1919 15.42 20240805 3485 -36.44 20240430 1919 15.42 20240805 4.17 N 087260 500 162 억 374671 N N 0 N 00 N
6 20241128 120759 57 100.00 KOSDAQ 출판.매체 N N N N N 2215 -40 5 -1.77 400146445 179304 71.61 2255 2260 2200 2930 1580 2255 2231.66 1.15 0 -45679 2315 2285 2255 2225 2195 2270 2210 163 675 500 1390 5 1 32552861 721 34.08 1.49 12 0.55 65.00 1483.00 3485 20240430 -36.44 1919 20240805 15.42 3485 -36.44 20240430 1919 15.42 20240805 3485 -36.44 20240430 1919 15.42 20240805 4.17 N 087260 500 162 억 374671 N N 0 N 00 N
7 20241128 110800 57 100.00 KOSDAQ 출판.매체 N N N N N 2235 -20 5 -0.89 238513775 106470 42.52 2255 2260 2225 2930 1580 2255 2240.20 1.15 0 915 2315 2285 2255 2225 2195 2270 2210 163 675 500 1390 5 1 32552861 728 34.38 1.51 12 0.33 65.00 1483.00 3485 20240430 -35.87 1919 20240805 16.47 3485 -35.87 20240430 1919 16.47 20240805 3485 -35.87 20240430 1919 16.47 20240805 4.17 N 087260 500 162 억 374671 N N 0 N 00 N
8 20241128 100758 57 100.00 KOSDAQ 출판.매체 N N N N N 2240 -15 5 -0.67 191801265 85575 34.18 2255 2260 2225 2930 1580 2255 2241.32 1.15 0 -161 2315 2285 2255 2225 2195 2270 2210 163 675 500 1390 5 1 32552861 729 34.46 1.51 12 0.26 65.00 1483.00 3485 20240430 -35.72 1919 20240805 16.73 3485 -35.72 20240430 1919 16.73 20240805 3485 -35.72 20240430 1919 16.73 20240805 4.17 N 087260 500 162 억 374671 N N 0 N 00 N
9 20241128 090756 57 100.00 KOSDAQ 출판.매체 N N N N N 2235 -20 5 -0.89 28314480 12707 5.08 2255 2255 2225 2930 1580 2255 2228.26 1.15 0 5001 2315 2285 2255 2225 2195 2270 2210 163 675 500 1390 5 1 32552861 728 34.38 1.51 12 0.04 65.00 1483.00 3485 20240430 -35.87 1919 20240805 16.47 3485 -35.87 20240430 1919 16.47 20240805 3485 -35.87 20240430 1919 16.47 20240805 4.17 N 087260 500 162 억 374671 N N 0 N 00 N
10 20241127 160738 57 100.00 KOSDAQ 출판.매체 N N N N N 2255 -10 5 -0.44 554349955 246326 150.46 2285 2285 2225 2940 1590 2265 2250.47 1.23 0 -26819 2298 2281 2248 2231 2198 2290 2240 163 675 500 1400 5 1 32552861 734 34.69 1.52 12 0.76 65.00 1483.00 3485 20240430 -35.29 1919 20240805 17.51 3485 -35.29 20240430 1919 17.51 20240805 3485 -35.29 20240430 1919 17.51 20240805 4.23 N 087260 500 162 억 401490 N N 0 N 00 N
11 20241127 150752 57 100.00 KOSDAQ 출판.매체 N N N N N 2240 -25 5 -1.10 527362580 234320 143.13 2285 2285 2225 2940 1590 2265 2250.61 1.23 0 -24901 2298 2281 2248 2231 2198 2290 2240 163 675 500 1400 5 1 32552861 729 34.46 1.51 12 0.72 65.00 1483.00 3485 20240430 -35.72 1919 20240805 16.73 3485 -35.72 20240430 1919 16.73 20240805 3485 -35.72 20240430 1919 16.73 20240805 4.23 N 087260 500 162 억 401490 N N 0 N 00 N
12 20241127 140752 57 100.00 KOSDAQ 출판.매체 N N N N N 2270 5 2 0.22 475752805 211416 129.14 2285 2285 2225 2940 1590 2265 2250.31 1.23 0 -21365 2298 2281 2248 2231 2198 2290 2240 163 675 500 1400 5 1 32552861 739 34.92 1.53 12 0.65 65.00 1483.00 3485 20240430 -34.86 1919 20240805 18.29 3485 -34.86 20240430 1919 18.29 20240805 3485 -34.86 20240430 1919 18.29 20240805 4.23 N 087260 500 162 억 401490 N N 0 N 00 N