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
232830/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
20241128,161109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2050,162,2,8.58,790453920,379586,1223.88,1888,2260,1888,2450,1322,1888,2082.41,0.40,0,-2942,1942,1915,1873,1846,1804,1928,1859,59,562,500,1200,5,1,11707472,240,-22.78,1.82,12,3.24,-90.00,1124.00,5240,20240102,-60.88,1370,20240805,49.64,5240,-60.88,20240102,1370,49.64,20240805,5240,-60.88,20240102,1370,49.64,20240805,0.85,N,232830,500,58 억,,46394,N,N,0,N,00,N
20241128,151130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2035,147,2,7.79,772279680,370668,1195.12,1888,2260,1888,2450,1322,1888,2083.48,0.40,0,714,1942,1915,1873,1846,1804,1928,1859,59,562,500,1200,5,1,11707472,238,-22.61,1.81,12,3.17,-90.00,1124.00,5240,20240102,-61.16,1370,20240805,48.54,5240,-61.16,20240102,1370,48.54,20240805,5240,-61.16,20240102,1370,48.54,20240805,0.85,N,232830,500,58 억,,46394,N,N,0,N,00,N
20241128,141126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2025,137,2,7.26,744744105,357028,1151.15,1888,2260,1888,2450,1322,1888,2085.95,0.40,0,658,1942,1915,1873,1846,1804,1928,1859,59,562,500,1200,5,1,11707472,237,-22.50,1.80,12,3.05,-90.00,1124.00,5240,20240102,-61.35,1370,20240805,47.81,5240,-61.35,20240102,1370,47.81,20240805,5240,-61.35,20240102,1370,47.81,20240805,0.85,N,232830,500,58 억,,46394,N,N,0,N,00,N
20241128,131126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2010,122,2,6.46,709278795,339647,1095.11,1888,2260,1888,2450,1322,1888,2088.28,0.40,0,549,1942,1915,1873,1846,1804,1928,1859,59,562,500,1200,5,1,11707472,235,-22.33,1.79,12,2.90,-90.00,1124.00,5240,20240102,-61.64,1370,20240805,46.72,5240,-61.64,20240102,1370,46.72,20240805,5240,-61.64,20240102,1370,46.72,20240805,0.85,N,232830,500,58 억,,46394,N,N,0,N,00,N
20241128,121127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1991,103,2,5.46,700131845,335069,1080.34,1888,2260,1888,2450,1322,1888,2089.52,0.40,0,-222,1942,1915,1873,1846,1804,1928,1859,59,562,500,1200,1,1,11707472,233,-22.12,1.77,12,2.86,-90.00,1124.00,5240,20240102,-62.00,1370,20240805,45.33,5240,-62.00,20240102,1370,45.33,20240805,5240,-62.00,20240102,1370,45.33,20240805,0.85,N,232830,500,58 억,,46394,N,N,0,N,00,N
20241128,111130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2040,152,2,8.05,683050121,326591,1053.01,1888,2260,1888,2450,1322,1888,2091.45,0.40,0,-358,1942,1915,1873,1846,1804,1928,1859,59,562,500,1200,5,1,11707472,239,-22.67,1.81,12,2.79,-90.00,1124.00,5240,20240102,-61.07,1370,20240805,48.91,5240,-61.07,20240102,1370,48.91,20240805,5240,-61.07,20240102,1370,48.91,20240805,0.85,N,232830,500,58 억,,46394,N,N,0,N,00,N
20241128,101127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2025,137,2,7.26,644059986,307190,990.46,1888,2260,1888,2450,1322,1888,2096.62,0.40,0,322,1942,1915,1873,1846,1804,1928,1859,59,562,500,1200,5,1,11707472,237,-22.50,1.80,12,2.62,-90.00,1124.00,5240,20240102,-61.35,1370,20240805,47.81,5240,-61.35,20240102,1370,47.81,20240805,5240,-61.35,20240102,1370,47.81,20240805,0.85,N,232830,500,58 억,,46394,N,N,0,N,00,N
20241128,091123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1913,25,2,1.32,1933225,1015,3.27,1888,1913,1888,2450,1322,1888,1904.66,0.40,0,-572,1942,1915,1873,1846,1804,1928,1859,59,562,500,1200,1,1,11707472,224,-21.26,1.70,12,0.01,-90.00,1124.00,5240,20240102,-63.49,1370,20240805,39.64,5240,-63.49,20240102,1370,39.64,20240805,5240,-63.49,20240102,1370,39.64,20240805,0.85,N,232830,500,58 억,,46394,N,N,0,N,00,N
20241127,161057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1888,42,2,2.28,57207255,30902,321.90,1846,1900,1831,2395,1293,1846,1851.25,0.36,0,4792,1902,1873,1839,1810,1776,1857,1794,59,549,500,1180,1,1,11707472,221,-20.98,1.68,12,0.26,-90.00,1124.00,5240,20240102,-63.97,1370,20240805,37.81,5240,-63.97,20240102,1370,37.81,20240805,5240,-63.97,20240102,1370,37.81,20240805,0.85,N,232830,500,58 억,,41610,N,N,0,N,00,N
20241127,151120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1888,42,2,2.28,56319904,30432,317.00,1846,1900,1831,2395,1293,1846,1850.68,0.36,0,4789,1902,1873,1839,1810,1776,1857,1794,59,549,500,1180,1,1,11707472,221,-20.98,1.68,12,0.26,-90.00,1124.00,5240,20240102,-63.97,1370,20240805,37.81,5240,-63.97,20240102,1370,37.81,20240805,5240,-63.97,20240102,1370,37.81,20240805,0.85,N,232830,500,58 억,,41610,N,N,0,N,00,N
20241127,141115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1869,23,2,1.25,45452437,24627,256.53,1846,1869,1831,2395,1293,1846,1845.63,0.36,0,1385,1902,1873,1839,1810,1776,1857,1794,59,549,500,1180,1,1,11707472,219,-20.77,1.66,12,0.21,-90.00,1124.00,5240,20240102,-64.33,1370,20240805,36.42,5240,-64.33,20240102,1370,36.42,20240805,5240,-64.33,20240102,1370,36.42,20240805,0.85,N,232830,500,58 억,,41610,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 161109 57 100.00 KOSDAQ 출판.매체 N N N N N 2050 162 2 8.58 790453920 379586 1223.88 1888 2260 1888 2450 1322 1888 2082.41 0.40 0 -2942 1942 1915 1873 1846 1804 1928 1859 59 562 500 1200 5 1 11707472 240 -22.78 1.82 12 3.24 -90.00 1124.00 5240 20240102 -60.88 1370 20240805 49.64 5240 -60.88 20240102 1370 49.64 20240805 5240 -60.88 20240102 1370 49.64 20240805 0.85 N 232830 500 58 억 46394 N N 0 N 00 N
3 20241128 151130 57 100.00 KOSDAQ 출판.매체 N N N N N 2035 147 2 7.79 772279680 370668 1195.12 1888 2260 1888 2450 1322 1888 2083.48 0.40 0 714 1942 1915 1873 1846 1804 1928 1859 59 562 500 1200 5 1 11707472 238 -22.61 1.81 12 3.17 -90.00 1124.00 5240 20240102 -61.16 1370 20240805 48.54 5240 -61.16 20240102 1370 48.54 20240805 5240 -61.16 20240102 1370 48.54 20240805 0.85 N 232830 500 58 억 46394 N N 0 N 00 N
4 20241128 141126 57 100.00 KOSDAQ 출판.매체 N N N N N 2025 137 2 7.26 744744105 357028 1151.15 1888 2260 1888 2450 1322 1888 2085.95 0.40 0 658 1942 1915 1873 1846 1804 1928 1859 59 562 500 1200 5 1 11707472 237 -22.50 1.80 12 3.05 -90.00 1124.00 5240 20240102 -61.35 1370 20240805 47.81 5240 -61.35 20240102 1370 47.81 20240805 5240 -61.35 20240102 1370 47.81 20240805 0.85 N 232830 500 58 억 46394 N N 0 N 00 N
5 20241128 131126 57 100.00 KOSDAQ 출판.매체 N N N N N 2010 122 2 6.46 709278795 339647 1095.11 1888 2260 1888 2450 1322 1888 2088.28 0.40 0 549 1942 1915 1873 1846 1804 1928 1859 59 562 500 1200 5 1 11707472 235 -22.33 1.79 12 2.90 -90.00 1124.00 5240 20240102 -61.64 1370 20240805 46.72 5240 -61.64 20240102 1370 46.72 20240805 5240 -61.64 20240102 1370 46.72 20240805 0.85 N 232830 500 58 억 46394 N N 0 N 00 N
6 20241128 121127 57 100.00 KOSDAQ 출판.매체 N N N N N 1991 103 2 5.46 700131845 335069 1080.34 1888 2260 1888 2450 1322 1888 2089.52 0.40 0 -222 1942 1915 1873 1846 1804 1928 1859 59 562 500 1200 1 1 11707472 233 -22.12 1.77 12 2.86 -90.00 1124.00 5240 20240102 -62.00 1370 20240805 45.33 5240 -62.00 20240102 1370 45.33 20240805 5240 -62.00 20240102 1370 45.33 20240805 0.85 N 232830 500 58 억 46394 N N 0 N 00 N
7 20241128 111130 57 100.00 KOSDAQ 출판.매체 N N N N N 2040 152 2 8.05 683050121 326591 1053.01 1888 2260 1888 2450 1322 1888 2091.45 0.40 0 -358 1942 1915 1873 1846 1804 1928 1859 59 562 500 1200 5 1 11707472 239 -22.67 1.81 12 2.79 -90.00 1124.00 5240 20240102 -61.07 1370 20240805 48.91 5240 -61.07 20240102 1370 48.91 20240805 5240 -61.07 20240102 1370 48.91 20240805 0.85 N 232830 500 58 억 46394 N N 0 N 00 N
8 20241128 101127 57 100.00 KOSDAQ 출판.매체 N N N N N 2025 137 2 7.26 644059986 307190 990.46 1888 2260 1888 2450 1322 1888 2096.62 0.40 0 322 1942 1915 1873 1846 1804 1928 1859 59 562 500 1200 5 1 11707472 237 -22.50 1.80 12 2.62 -90.00 1124.00 5240 20240102 -61.35 1370 20240805 47.81 5240 -61.35 20240102 1370 47.81 20240805 5240 -61.35 20240102 1370 47.81 20240805 0.85 N 232830 500 58 억 46394 N N 0 N 00 N
9 20241128 091123 57 100.00 KOSDAQ 출판.매체 N N N N N 1913 25 2 1.32 1933225 1015 3.27 1888 1913 1888 2450 1322 1888 1904.66 0.40 0 -572 1942 1915 1873 1846 1804 1928 1859 59 562 500 1200 1 1 11707472 224 -21.26 1.70 12 0.01 -90.00 1124.00 5240 20240102 -63.49 1370 20240805 39.64 5240 -63.49 20240102 1370 39.64 20240805 5240 -63.49 20240102 1370 39.64 20240805 0.85 N 232830 500 58 억 46394 N N 0 N 00 N
10 20241127 161057 57 100.00 KOSDAQ 출판.매체 N N N N N 1888 42 2 2.28 57207255 30902 321.90 1846 1900 1831 2395 1293 1846 1851.25 0.36 0 4792 1902 1873 1839 1810 1776 1857 1794 59 549 500 1180 1 1 11707472 221 -20.98 1.68 12 0.26 -90.00 1124.00 5240 20240102 -63.97 1370 20240805 37.81 5240 -63.97 20240102 1370 37.81 20240805 5240 -63.97 20240102 1370 37.81 20240805 0.85 N 232830 500 58 억 41610 N N 0 N 00 N
11 20241127 151120 57 100.00 KOSDAQ 출판.매체 N N N N N 1888 42 2 2.28 56319904 30432 317.00 1846 1900 1831 2395 1293 1846 1850.68 0.36 0 4789 1902 1873 1839 1810 1776 1857 1794 59 549 500 1180 1 1 11707472 221 -20.98 1.68 12 0.26 -90.00 1124.00 5240 20240102 -63.97 1370 20240805 37.81 5240 -63.97 20240102 1370 37.81 20240805 5240 -63.97 20240102 1370 37.81 20240805 0.85 N 232830 500 58 억 41610 N N 0 N 00 N
12 20241127 141115 57 100.00 KOSDAQ 출판.매체 N N N N N 1869 23 2 1.25 45452437 24627 256.53 1846 1869 1831 2395 1293 1846 1845.63 0.36 0 1385 1902 1873 1839 1810 1776 1857 1794 59 549 500 1180 1 1 11707472 219 -20.77 1.66 12 0.21 -90.00 1124.00 5240 20240102 -64.33 1370 20240805 36.42 5240 -64.33 20240102 1370 36.42 20240805 5240 -64.33 20240102 1370 36.42 20240805 0.85 N 232830 500 58 억 41610 N N 0 N 00 N