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
304100/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
20241128,161226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26600,-750,5,-2.74,16275776700,594738,56.83,27400,28500,26200,35550,19150,27350,27367.45,0.77,0,15935,29350,28350,27000,26000,24650,28850,26500,61,8200,500,19140,50,1,12130568,3227,-34.19,4.41,12,4.90,-778.00,6033.00,35900,20240108,-25.91,12340,20240805,115.56,35900,-25.91,20240108,12340,115.56,20240805,35900,-25.91,20240108,12340,115.56,20240805,0.81,N,304100,500,60 억,,93992,N,N,64,N,00,N
20241128,151251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26800,-550,5,-2.01,15822574200,577758,55.20,27400,28500,26200,35550,19150,27350,27386.21,0.77,0,17754,29350,28350,27000,26000,24650,28850,26500,61,8200,500,19140,50,1,12130568,3251,-34.45,4.44,12,4.76,-778.00,6033.00,35900,20240108,-25.35,12340,20240805,117.18,35900,-25.35,20240108,12340,117.18,20240805,35900,-25.35,20240108,12340,117.18,20240805,0.81,N,304100,500,60 억,,93992,N,N,64,N,00,N
20241128,141248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27300,-50,5,-0.18,13404771450,487553,46.58,27400,28500,26200,35550,19150,27350,27494.18,0.77,0,-1726,29350,28350,27000,26000,24650,28850,26500,61,8200,500,19140,50,1,12130568,3312,-35.09,4.53,12,4.02,-778.00,6033.00,35900,20240108,-23.96,12340,20240805,121.23,35900,-23.96,20240108,12340,121.23,20240805,35900,-23.96,20240108,12340,121.23,20240805,0.81,N,304100,500,60 억,,93992,N,N,64,N,00,N
20241128,131246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27550,200,2,0.73,12632480950,459388,43.89,27400,28500,26200,35550,19150,27350,27498.72,0.77,0,1722,29350,28350,27000,26000,24650,28850,26500,61,8200,500,19140,50,1,12130568,3342,-35.41,4.57,12,3.79,-778.00,6033.00,35900,20240108,-23.26,12340,20240805,123.26,35900,-23.26,20240108,12340,123.26,20240805,35900,-23.26,20240108,12340,123.26,20240805,0.81,N,304100,500,60 억,,93992,N,N,64,N,00,N
20241128,121245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27350,0,3,0.00,11851882550,430902,41.17,27400,28500,26200,35550,19150,27350,27505.07,0.77,0,-2303,29350,28350,27000,26000,24650,28850,26500,61,8200,500,19140,50,1,12130568,3318,-35.15,4.53,12,3.55,-778.00,6033.00,35900,20240108,-23.82,12340,20240805,121.64,35900,-23.82,20240108,12340,121.64,20240805,35900,-23.82,20240108,12340,121.64,20240805,0.81,N,304100,500,60 억,,93992,N,N,64,N,00,N
20241128,111248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27550,200,2,0.73,11154010700,405444,38.74,27400,28500,26200,35550,19150,27350,27510.88,0.77,0,-3091,29350,28350,27000,26000,24650,28850,26500,61,8200,500,19140,50,1,12130568,3342,-35.41,4.57,12,3.34,-778.00,6033.00,35900,20240108,-23.26,12340,20240805,123.26,35900,-23.26,20240108,12340,123.26,20240805,35900,-23.26,20240108,12340,123.26,20240805,0.81,N,304100,500,60 억,,93992,N,N,64,N,00,N
20241128,101246,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27650,300,2,1.10,9001582800,327025,31.25,27400,28500,26200,35550,19150,27350,27526.04,0.77,0,-3708,29350,28350,27000,26000,24650,28850,26500,61,8200,500,19140,50,1,12130568,3354,-35.54,4.58,12,2.70,-778.00,6033.00,35900,20240108,-22.98,12340,20240805,124.07,35900,-22.98,20240108,12340,124.07,20240805,35900,-22.98,20240108,12340,124.07,20240805,0.81,N,304100,500,60 억,,93992,N,N,64,N,00,N
20241128,091244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26650,-700,5,-2.56,2193772250,81881,7.82,27400,27450,26200,35550,19150,27350,26787.49,0.77,0,2668,29350,28350,27000,26000,24650,28850,26500,61,8200,500,19140,50,1,12130568,3233,-34.25,4.42,12,0.67,-778.00,6033.00,35900,20240108,-25.77,12340,20240805,115.96,35900,-25.77,20240108,12340,115.96,20240805,35900,-25.77,20240108,12340,115.96,20240805,0.81,N,304100,500,60 억,,93992,N,N,64,N,00,N
20241127,161212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27350,1450,2,5.60,27984939650,1034040,99.33,25750,28000,25650,33650,18150,25900,27063.33,0.82,0,-5960,27333,26616,25483,24766,23633,26975,25125,61,7750,500,18130,50,1,12130568,3318,-35.15,4.53,12,8.52,-778.00,6033.00,35900,20240108,-23.82,12340,20240805,121.64,35900,-23.82,20240108,12340,121.64,20240805,35900,-23.82,20240108,12340,121.64,20240805,0.77,N,304100,500,60 억,,99577,N,N,64,N,00,N
20241127,151238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27250,1350,2,5.21,27078180900,1000861,96.14,25750,28000,25650,33650,18150,25900,27055.01,0.82,0,-5839,27333,26616,25483,24766,23633,26975,25125,61,7750,500,18130,50,1,12130568,3306,-35.03,4.52,12,8.25,-778.00,6033.00,35900,20240108,-24.09,12340,20240805,120.83,35900,-24.09,20240108,12340,120.83,20240805,35900,-24.09,20240108,12340,120.83,20240805,0.77,N,304100,500,60 억,,99577,N,N,648,N,00,N
20241127,141232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26900,1000,2,3.86,25448816800,940511,90.34,25750,28000,25650,33650,18150,25900,27058.64,0.82,0,-2191,27333,26616,25483,24766,23633,26975,25125,61,7750,500,18130,50,1,12130568,3263,-34.58,4.46,12,7.75,-778.00,6033.00,35900,20240108,-25.07,12340,20240805,117.99,35900,-25.07,20240108,12340,117.99,20240805,35900,-25.07,20240108,12340,117.99,20240805,0.77,N,304100,500,60 억,,99577,N,N,648,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 161226 57 100.00 KOSDAQ 출판.매체 N N N N N 26600 -750 5 -2.74 16275776700 594738 56.83 27400 28500 26200 35550 19150 27350 27367.45 0.77 0 15935 29350 28350 27000 26000 24650 28850 26500 61 8200 500 19140 50 1 12130568 3227 -34.19 4.41 12 4.90 -778.00 6033.00 35900 20240108 -25.91 12340 20240805 115.56 35900 -25.91 20240108 12340 115.56 20240805 35900 -25.91 20240108 12340 115.56 20240805 0.81 N 304100 500 60 억 93992 N N 64 N 00 N
3 20241128 151251 57 100.00 KOSDAQ 출판.매체 N N N N N 26800 -550 5 -2.01 15822574200 577758 55.20 27400 28500 26200 35550 19150 27350 27386.21 0.77 0 17754 29350 28350 27000 26000 24650 28850 26500 61 8200 500 19140 50 1 12130568 3251 -34.45 4.44 12 4.76 -778.00 6033.00 35900 20240108 -25.35 12340 20240805 117.18 35900 -25.35 20240108 12340 117.18 20240805 35900 -25.35 20240108 12340 117.18 20240805 0.81 N 304100 500 60 억 93992 N N 64 N 00 N
4 20241128 141248 57 100.00 KOSDAQ 출판.매체 N N N N N 27300 -50 5 -0.18 13404771450 487553 46.58 27400 28500 26200 35550 19150 27350 27494.18 0.77 0 -1726 29350 28350 27000 26000 24650 28850 26500 61 8200 500 19140 50 1 12130568 3312 -35.09 4.53 12 4.02 -778.00 6033.00 35900 20240108 -23.96 12340 20240805 121.23 35900 -23.96 20240108 12340 121.23 20240805 35900 -23.96 20240108 12340 121.23 20240805 0.81 N 304100 500 60 억 93992 N N 64 N 00 N
5 20241128 131246 57 100.00 KOSDAQ 출판.매체 N N N N N 27550 200 2 0.73 12632480950 459388 43.89 27400 28500 26200 35550 19150 27350 27498.72 0.77 0 1722 29350 28350 27000 26000 24650 28850 26500 61 8200 500 19140 50 1 12130568 3342 -35.41 4.57 12 3.79 -778.00 6033.00 35900 20240108 -23.26 12340 20240805 123.26 35900 -23.26 20240108 12340 123.26 20240805 35900 -23.26 20240108 12340 123.26 20240805 0.81 N 304100 500 60 억 93992 N N 64 N 00 N
6 20241128 121245 57 100.00 KOSDAQ 출판.매체 N N N N N 27350 0 3 0.00 11851882550 430902 41.17 27400 28500 26200 35550 19150 27350 27505.07 0.77 0 -2303 29350 28350 27000 26000 24650 28850 26500 61 8200 500 19140 50 1 12130568 3318 -35.15 4.53 12 3.55 -778.00 6033.00 35900 20240108 -23.82 12340 20240805 121.64 35900 -23.82 20240108 12340 121.64 20240805 35900 -23.82 20240108 12340 121.64 20240805 0.81 N 304100 500 60 억 93992 N N 64 N 00 N
7 20241128 111248 57 100.00 KOSDAQ 출판.매체 N N N N N 27550 200 2 0.73 11154010700 405444 38.74 27400 28500 26200 35550 19150 27350 27510.88 0.77 0 -3091 29350 28350 27000 26000 24650 28850 26500 61 8200 500 19140 50 1 12130568 3342 -35.41 4.57 12 3.34 -778.00 6033.00 35900 20240108 -23.26 12340 20240805 123.26 35900 -23.26 20240108 12340 123.26 20240805 35900 -23.26 20240108 12340 123.26 20240805 0.81 N 304100 500 60 억 93992 N N 64 N 00 N
8 20241128 101246 57 100.00 KOSDAQ 출판.매체 N N N N N 27650 300 2 1.10 9001582800 327025 31.25 27400 28500 26200 35550 19150 27350 27526.04 0.77 0 -3708 29350 28350 27000 26000 24650 28850 26500 61 8200 500 19140 50 1 12130568 3354 -35.54 4.58 12 2.70 -778.00 6033.00 35900 20240108 -22.98 12340 20240805 124.07 35900 -22.98 20240108 12340 124.07 20240805 35900 -22.98 20240108 12340 124.07 20240805 0.81 N 304100 500 60 억 93992 N N 64 N 00 N
9 20241128 091244 57 100.00 KOSDAQ 출판.매체 N N N N N 26650 -700 5 -2.56 2193772250 81881 7.82 27400 27450 26200 35550 19150 27350 26787.49 0.77 0 2668 29350 28350 27000 26000 24650 28850 26500 61 8200 500 19140 50 1 12130568 3233 -34.25 4.42 12 0.67 -778.00 6033.00 35900 20240108 -25.77 12340 20240805 115.96 35900 -25.77 20240108 12340 115.96 20240805 35900 -25.77 20240108 12340 115.96 20240805 0.81 N 304100 500 60 억 93992 N N 64 N 00 N
10 20241127 161212 57 100.00 KOSDAQ 출판.매체 N N N N N 27350 1450 2 5.60 27984939650 1034040 99.33 25750 28000 25650 33650 18150 25900 27063.33 0.82 0 -5960 27333 26616 25483 24766 23633 26975 25125 61 7750 500 18130 50 1 12130568 3318 -35.15 4.53 12 8.52 -778.00 6033.00 35900 20240108 -23.82 12340 20240805 121.64 35900 -23.82 20240108 12340 121.64 20240805 35900 -23.82 20240108 12340 121.64 20240805 0.77 N 304100 500 60 억 99577 N N 64 N 00 N
11 20241127 151238 57 100.00 KOSDAQ 출판.매체 N N N N N 27250 1350 2 5.21 27078180900 1000861 96.14 25750 28000 25650 33650 18150 25900 27055.01 0.82 0 -5839 27333 26616 25483 24766 23633 26975 25125 61 7750 500 18130 50 1 12130568 3306 -35.03 4.52 12 8.25 -778.00 6033.00 35900 20240108 -24.09 12340 20240805 120.83 35900 -24.09 20240108 12340 120.83 20240805 35900 -24.09 20240108 12340 120.83 20240805 0.77 N 304100 500 60 억 99577 N N 648 N 00 N
12 20241127 141232 57 100.00 KOSDAQ 출판.매체 N N N N N 26900 1000 2 3.86 25448816800 940511 90.34 25750 28000 25650 33650 18150 25900 27058.64 0.82 0 -2191 27333 26616 25483 24766 23633 26975 25125 61 7750 500 18130 50 1 12130568 3263 -34.58 4.46 12 7.75 -778.00 6033.00 35900 20240108 -25.07 12340 20240805 117.99 35900 -25.07 20240108 12340 117.99 20240805 35900 -25.07 20240108 12340 117.99 20240805 0.77 N 304100 500 60 억 99577 N N 648 N 00 N