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
205100/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
20241128,161028,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1881,-47,5,-2.44,713384382,376534,47.67,1929,1935,1870,2505,1350,1928,1894.61,1.81,0,-32251,2000,1963,1913,1876,1826,1982,1895,72,577,100,1420,1,1,71963431,1354,12.97,1.26,12,0.52,145.00,1489.00,3180,20240109,-40.85,1616,20240805,16.40,3180,-40.85,20240109,1616,16.40,20240805,3180,-40.85,20240109,1616,16.40,20240805,3.62,N,205100,100,71 억,,1302875,N,N,725,N,00,N
20241128,151048,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1881,-47,5,-2.44,693830510,366114,46.35,1929,1935,1870,2505,1350,1928,1895.12,1.81,0,-31715,2000,1963,1913,1876,1826,1982,1895,72,577,100,1420,1,1,71963431,1354,12.97,1.26,12,0.51,145.00,1489.00,3180,20240109,-40.85,1616,20240805,16.40,3180,-40.85,20240109,1616,16.40,20240805,3180,-40.85,20240109,1616,16.40,20240805,3.62,N,205100,100,71 억,,1302875,N,N,725,N,00,N
20241128,141045,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1880,-48,5,-2.49,565814820,297886,37.71,1929,1935,1879,2505,1350,1928,1899.43,1.81,0,-32443,2000,1963,1913,1876,1826,1982,1895,72,577,100,1420,1,1,71963431,1353,12.97,1.26,12,0.41,145.00,1489.00,3180,20240109,-40.88,1616,20240805,16.34,3180,-40.88,20240109,1616,16.34,20240805,3180,-40.88,20240109,1616,16.34,20240805,3.62,N,205100,100,71 억,,1302875,N,N,725,N,00,N
20241128,131044,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1886,-42,5,-2.18,505698293,265946,33.67,1929,1935,1880,2505,1350,1928,1901.50,1.81,0,-30187,2000,1963,1913,1876,1826,1982,1895,72,577,100,1420,1,1,71963431,1357,13.01,1.27,12,0.37,145.00,1489.00,3180,20240109,-40.69,1616,20240805,16.71,3180,-40.69,20240109,1616,16.71,20240805,3180,-40.69,20240109,1616,16.71,20240805,3.62,N,205100,100,71 억,,1302875,N,N,725,N,00,N
20241128,121045,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1895,-33,5,-1.71,445981592,234327,29.67,1929,1935,1887,2505,1350,1928,1903.24,1.81,0,-31420,2000,1963,1913,1876,1826,1982,1895,72,577,100,1420,1,1,71963431,1364,13.07,1.27,12,0.33,145.00,1489.00,3180,20240109,-40.41,1616,20240805,17.26,3180,-40.41,20240109,1616,17.26,20240805,3180,-40.41,20240109,1616,17.26,20240805,3.62,N,205100,100,71 억,,1302875,N,N,725,N,00,N
20241128,111049,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1903,-25,5,-1.30,371027716,194730,24.65,1929,1935,1887,2505,1350,1928,1905.34,1.81,0,-14244,2000,1963,1913,1876,1826,1982,1895,72,577,100,1420,1,1,71963431,1369,13.12,1.28,12,0.27,145.00,1489.00,3180,20240109,-40.16,1616,20240805,17.76,3180,-40.16,20240109,1616,17.76,20240805,3180,-40.16,20240109,1616,17.76,20240805,3.62,N,205100,100,71 억,,1302875,N,N,725,N,00,N
20241128,101046,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1925,-3,5,-0.16,268921813,141085,17.86,1929,1935,1887,2505,1350,1928,1906.09,1.81,0,-8873,2000,1963,1913,1876,1826,1982,1895,72,577,100,1420,1,1,71963431,1385,13.28,1.29,12,0.20,145.00,1489.00,3180,20240109,-39.47,1616,20240805,19.12,3180,-39.47,20240109,1616,19.12,20240805,3180,-39.47,20240109,1616,19.12,20240805,3.62,N,205100,100,71 억,,1302875,N,N,725,N,00,N
20241128,091042,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1889,-39,5,-2.02,125745887,65988,8.35,1929,1929,1887,2505,1350,1928,1905.58,1.81,0,-13407,2000,1963,1913,1876,1826,1982,1895,72,577,100,1420,1,1,71963431,1359,13.03,1.27,12,0.09,145.00,1489.00,3180,20240109,-40.60,1616,20240805,16.89,3180,-40.60,20240109,1616,16.89,20240805,3180,-40.60,20240109,1616,16.89,20240805,3.62,N,205100,100,71 억,,1302875,N,N,725,N,00,N
20241127,161018,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1928,37,2,1.96,1490698441,778098,104.22,1899,1950,1863,2455,1324,1891,1915.65,1.87,0,-41320,1942,1916,1866,1840,1790,1929,1853,72,564,100,1390,1,1,71963431,1387,13.30,1.29,12,1.08,145.00,1489.00,3180,20240109,-39.37,1616,20240805,19.31,3180,-39.37,20240109,1616,19.31,20240805,3180,-39.37,20240109,1616,19.31,20240805,3.62,N,205100,100,71 억,,1344145,N,N,725,N,00,N
20241127,151038,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1922,31,2,1.64,1390956124,726275,97.28,1899,1950,1863,2455,1324,1891,1915.19,1.87,0,-44845,1942,1916,1866,1840,1790,1929,1853,72,564,100,1390,1,1,71963431,1383,13.26,1.29,12,1.01,145.00,1489.00,3180,20240109,-39.56,1616,20240805,18.94,3180,-39.56,20240109,1616,18.94,20240805,3180,-39.56,20240109,1616,18.94,20240805,3.62,N,205100,100,71 억,,1344145,N,N,4784,N,00,N
20241127,141035,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1937,46,2,2.43,1242109527,649106,86.94,1899,1950,1863,2455,1324,1891,1913.57,1.87,0,-35036,1942,1916,1866,1840,1790,1929,1853,72,564,100,1390,1,1,71963431,1394,13.36,1.30,12,0.90,145.00,1489.00,3180,20240109,-39.09,1616,20240805,19.86,3180,-39.09,20240109,1616,19.86,20240805,3180,-39.09,20240109,1616,19.86,20240805,3.62,N,205100,100,71 억,,1344145,N,N,4784,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 161028 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1881 -47 5 -2.44 713384382 376534 47.67 1929 1935 1870 2505 1350 1928 1894.61 1.81 0 -32251 2000 1963 1913 1876 1826 1982 1895 72 577 100 1420 1 1 71963431 1354 12.97 1.26 12 0.52 145.00 1489.00 3180 20240109 -40.85 1616 20240805 16.40 3180 -40.85 20240109 1616 16.40 20240805 3180 -40.85 20240109 1616 16.40 20240805 3.62 N 205100 100 71 억 1302875 N N 725 N 00 N
3 20241128 151048 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1881 -47 5 -2.44 693830510 366114 46.35 1929 1935 1870 2505 1350 1928 1895.12 1.81 0 -31715 2000 1963 1913 1876 1826 1982 1895 72 577 100 1420 1 1 71963431 1354 12.97 1.26 12 0.51 145.00 1489.00 3180 20240109 -40.85 1616 20240805 16.40 3180 -40.85 20240109 1616 16.40 20240805 3180 -40.85 20240109 1616 16.40 20240805 3.62 N 205100 100 71 억 1302875 N N 725 N 00 N
4 20241128 141045 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1880 -48 5 -2.49 565814820 297886 37.71 1929 1935 1879 2505 1350 1928 1899.43 1.81 0 -32443 2000 1963 1913 1876 1826 1982 1895 72 577 100 1420 1 1 71963431 1353 12.97 1.26 12 0.41 145.00 1489.00 3180 20240109 -40.88 1616 20240805 16.34 3180 -40.88 20240109 1616 16.34 20240805 3180 -40.88 20240109 1616 16.34 20240805 3.62 N 205100 100 71 억 1302875 N N 725 N 00 N
5 20241128 131044 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1886 -42 5 -2.18 505698293 265946 33.67 1929 1935 1880 2505 1350 1928 1901.50 1.81 0 -30187 2000 1963 1913 1876 1826 1982 1895 72 577 100 1420 1 1 71963431 1357 13.01 1.27 12 0.37 145.00 1489.00 3180 20240109 -40.69 1616 20240805 16.71 3180 -40.69 20240109 1616 16.71 20240805 3180 -40.69 20240109 1616 16.71 20240805 3.62 N 205100 100 71 억 1302875 N N 725 N 00 N
6 20241128 121045 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1895 -33 5 -1.71 445981592 234327 29.67 1929 1935 1887 2505 1350 1928 1903.24 1.81 0 -31420 2000 1963 1913 1876 1826 1982 1895 72 577 100 1420 1 1 71963431 1364 13.07 1.27 12 0.33 145.00 1489.00 3180 20240109 -40.41 1616 20240805 17.26 3180 -40.41 20240109 1616 17.26 20240805 3180 -40.41 20240109 1616 17.26 20240805 3.62 N 205100 100 71 억 1302875 N N 725 N 00 N
7 20241128 111049 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1903 -25 5 -1.30 371027716 194730 24.65 1929 1935 1887 2505 1350 1928 1905.34 1.81 0 -14244 2000 1963 1913 1876 1826 1982 1895 72 577 100 1420 1 1 71963431 1369 13.12 1.28 12 0.27 145.00 1489.00 3180 20240109 -40.16 1616 20240805 17.76 3180 -40.16 20240109 1616 17.76 20240805 3180 -40.16 20240109 1616 17.76 20240805 3.62 N 205100 100 71 억 1302875 N N 725 N 00 N
8 20241128 101046 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1925 -3 5 -0.16 268921813 141085 17.86 1929 1935 1887 2505 1350 1928 1906.09 1.81 0 -8873 2000 1963 1913 1876 1826 1982 1895 72 577 100 1420 1 1 71963431 1385 13.28 1.29 12 0.20 145.00 1489.00 3180 20240109 -39.47 1616 20240805 19.12 3180 -39.47 20240109 1616 19.12 20240805 3180 -39.47 20240109 1616 19.12 20240805 3.62 N 205100 100 71 억 1302875 N N 725 N 00 N
9 20241128 091042 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1889 -39 5 -2.02 125745887 65988 8.35 1929 1929 1887 2505 1350 1928 1905.58 1.81 0 -13407 2000 1963 1913 1876 1826 1982 1895 72 577 100 1420 1 1 71963431 1359 13.03 1.27 12 0.09 145.00 1489.00 3180 20240109 -40.60 1616 20240805 16.89 3180 -40.60 20240109 1616 16.89 20240805 3180 -40.60 20240109 1616 16.89 20240805 3.62 N 205100 100 71 억 1302875 N N 725 N 00 N
10 20241127 161018 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1928 37 2 1.96 1490698441 778098 104.22 1899 1950 1863 2455 1324 1891 1915.65 1.87 0 -41320 1942 1916 1866 1840 1790 1929 1853 72 564 100 1390 1 1 71963431 1387 13.30 1.29 12 1.08 145.00 1489.00 3180 20240109 -39.37 1616 20240805 19.31 3180 -39.37 20240109 1616 19.31 20240805 3180 -39.37 20240109 1616 19.31 20240805 3.62 N 205100 100 71 억 1344145 N N 725 N 00 N
11 20241127 151038 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1922 31 2 1.64 1390956124 726275 97.28 1899 1950 1863 2455 1324 1891 1915.19 1.87 0 -44845 1942 1916 1866 1840 1790 1929 1853 72 564 100 1390 1 1 71963431 1383 13.26 1.29 12 1.01 145.00 1489.00 3180 20240109 -39.56 1616 20240805 18.94 3180 -39.56 20240109 1616 18.94 20240805 3180 -39.56 20240109 1616 18.94 20240805 3.62 N 205100 100 71 억 1344145 N N 4784 N 00 N
12 20241127 141035 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1937 46 2 2.43 1242109527 649106 86.94 1899 1950 1863 2455 1324 1891 1913.57 1.87 0 -35036 1942 1916 1866 1840 1790 1929 1853 72 564 100 1390 1 1 71963431 1394 13.36 1.30 12 0.90 145.00 1489.00 3180 20240109 -39.09 1616 20240805 19.86 3180 -39.09 20240109 1616 19.86 20240805 3180 -39.09 20240109 1616 19.86 20240805 3.62 N 205100 100 71 억 1344145 N N 4784 N 00 N