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
307870/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
20241128,161229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1034,-6,5,-0.58,111784747,108906,31.59,1037,1059,1013,1352,728,1040,1026.43,0.19,0,11478,1168,1103,1065,1000,962,1085,982,45,312,100,700,1,1,45297879,468,-2.78,2.18,12,0.24,-372.00,475.00,3870,20240729,-73.28,691,20241028,49.64,3870,-73.28,20240729,691,49.64,20241028,3870,-73.28,20240729,691,49.64,20241028,0.50,N,307870,100,45 억,,87822,N,N,0,N,00,N
20241128,151254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1034,-6,5,-0.58,105201390,102522,29.73,1037,1059,1013,1352,728,1040,1026.13,0.19,0,10718,1168,1103,1065,1000,962,1085,982,45,312,100,700,1,1,45297879,468,-2.78,2.18,12,0.23,-372.00,475.00,3870,20240729,-73.28,691,20241028,49.64,3870,-73.28,20240729,691,49.64,20241028,3870,-73.28,20240729,691,49.64,20241028,0.50,N,307870,100,45 억,,87822,N,N,0,N,00,N
20241128,141251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1023,-17,5,-1.63,96107833,93657,27.16,1037,1059,1013,1352,728,1040,1026.17,0.19,0,8275,1168,1103,1065,1000,962,1085,982,45,312,100,700,1,1,45297879,463,-2.75,2.15,12,0.21,-372.00,475.00,3870,20240729,-73.57,691,20241028,48.05,3870,-73.57,20240729,691,48.05,20241028,3870,-73.57,20240729,691,48.05,20241028,0.50,N,307870,100,45 억,,87822,N,N,0,N,00,N
20241128,131249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1025,-15,5,-1.44,90200530,87900,25.49,1037,1059,1013,1352,728,1040,1026.17,0.19,0,11177,1168,1103,1065,1000,962,1085,982,45,312,100,700,1,1,45297879,464,-2.76,2.16,12,0.19,-372.00,475.00,3870,20240729,-73.51,691,20241028,48.34,3870,-73.51,20240729,691,48.34,20241028,3870,-73.51,20240729,691,48.34,20241028,0.50,N,307870,100,45 억,,87822,N,N,0,N,00,N
20241128,121248,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1023,-17,5,-1.63,61143647,59364,17.22,1037,1059,1015,1352,728,1040,1029.98,0.19,0,245,1168,1103,1065,1000,962,1085,982,45,312,100,700,1,1,45297879,463,-2.75,2.15,12,0.13,-372.00,475.00,3870,20240729,-73.57,691,20241028,48.05,3870,-73.57,20240729,691,48.05,20241028,3870,-73.57,20240729,691,48.05,20241028,0.50,N,307870,100,45 억,,87822,N,N,0,N,00,N
20241128,111251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1026,-14,5,-1.35,45877953,44473,12.90,1037,1059,1015,1352,728,1040,1031.59,0.19,0,-1373,1168,1103,1065,1000,962,1085,982,45,312,100,700,1,1,45297879,465,-2.76,2.16,12,0.10,-372.00,475.00,3870,20240729,-73.49,691,20241028,48.48,3870,-73.49,20240729,691,48.48,20241028,3870,-73.49,20240729,691,48.48,20241028,0.50,N,307870,100,45 억,,87822,N,N,0,N,00,N
20241128,101249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1041,1,2,0.10,23792406,22995,6.67,1037,1059,1015,1352,728,1040,1034.68,0.19,0,-2007,1168,1103,1065,1000,962,1085,982,45,312,100,700,1,1,45297879,472,-2.80,2.19,12,0.05,-372.00,475.00,3870,20240729,-73.10,691,20241028,50.65,3870,-73.10,20240729,691,50.65,20241028,3870,-73.10,20240729,691,50.65,20241028,0.50,N,307870,100,45 억,,87822,N,N,0,N,00,N
20241128,091247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1045,5,2,0.48,6124551,5915,1.72,1037,1059,1015,1352,728,1040,1035.43,0.19,0,790,1168,1103,1065,1000,962,1085,982,45,312,100,700,1,1,45297879,473,-2.81,2.20,12,0.01,-372.00,475.00,3870,20240729,-73.00,691,20241028,51.23,3870,-73.00,20240729,691,51.23,20241028,3870,-73.00,20240729,691,51.23,20241028,0.50,N,307870,100,45 억,,87822,N,N,0,N,00,N
20241127,161215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1040,-20,5,-1.89,367749490,343814,234.38,1050,1130,1027,1378,742,1060,1069.65,0.19,0,2333,1148,1103,1072,1027,996,1098,1022,45,318,100,720,1,1,45297879,471,-2.80,2.19,12,0.76,-372.00,475.00,3870,20240729,-73.13,691,20241028,50.51,3870,-73.13,20240729,691,50.51,20241028,3870,-73.13,20240729,691,50.51,20241028,0.50,N,307870,100,45 억,,86009,N,N,0,N,00,N
20241127,151241,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1038,-22,5,-2.08,362749876,339011,231.11,1050,1130,1027,1378,742,1060,1070.02,0.19,0,2554,1148,1103,1072,1027,996,1098,1022,45,318,100,720,1,1,45297879,470,-2.79,2.19,12,0.75,-372.00,475.00,3870,20240729,-73.18,691,20241028,50.22,3870,-73.18,20240729,691,50.22,20241028,3870,-73.18,20240729,691,50.22,20241028,0.50,N,307870,100,45 억,,86009,N,N,0,N,00,N
20241127,141235,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1039,-21,5,-1.98,343132822,320147,218.25,1050,1130,1027,1378,742,1060,1071.80,0.19,0,3531,1148,1103,1072,1027,996,1098,1022,45,318,100,720,1,1,45297879,471,-2.79,2.19,12,0.71,-372.00,475.00,3870,20240729,-73.15,691,20241028,50.36,3870,-73.15,20240729,691,50.36,20241028,3870,-73.15,20240729,691,50.36,20241028,0.50,N,307870,100,45 억,,86009,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 161229 57 100.00 KOSDAQ 출판.매체 N N N N N 1034 -6 5 -0.58 111784747 108906 31.59 1037 1059 1013 1352 728 1040 1026.43 0.19 0 11478 1168 1103 1065 1000 962 1085 982 45 312 100 700 1 1 45297879 468 -2.78 2.18 12 0.24 -372.00 475.00 3870 20240729 -73.28 691 20241028 49.64 3870 -73.28 20240729 691 49.64 20241028 3870 -73.28 20240729 691 49.64 20241028 0.50 N 307870 100 45 억 87822 N N 0 N 00 N
3 20241128 151254 57 100.00 KOSDAQ 출판.매체 N N N N N 1034 -6 5 -0.58 105201390 102522 29.73 1037 1059 1013 1352 728 1040 1026.13 0.19 0 10718 1168 1103 1065 1000 962 1085 982 45 312 100 700 1 1 45297879 468 -2.78 2.18 12 0.23 -372.00 475.00 3870 20240729 -73.28 691 20241028 49.64 3870 -73.28 20240729 691 49.64 20241028 3870 -73.28 20240729 691 49.64 20241028 0.50 N 307870 100 45 억 87822 N N 0 N 00 N
4 20241128 141251 57 100.00 KOSDAQ 출판.매체 N N N N N 1023 -17 5 -1.63 96107833 93657 27.16 1037 1059 1013 1352 728 1040 1026.17 0.19 0 8275 1168 1103 1065 1000 962 1085 982 45 312 100 700 1 1 45297879 463 -2.75 2.15 12 0.21 -372.00 475.00 3870 20240729 -73.57 691 20241028 48.05 3870 -73.57 20240729 691 48.05 20241028 3870 -73.57 20240729 691 48.05 20241028 0.50 N 307870 100 45 억 87822 N N 0 N 00 N
5 20241128 131249 57 100.00 KOSDAQ 출판.매체 N N N N N 1025 -15 5 -1.44 90200530 87900 25.49 1037 1059 1013 1352 728 1040 1026.17 0.19 0 11177 1168 1103 1065 1000 962 1085 982 45 312 100 700 1 1 45297879 464 -2.76 2.16 12 0.19 -372.00 475.00 3870 20240729 -73.51 691 20241028 48.34 3870 -73.51 20240729 691 48.34 20241028 3870 -73.51 20240729 691 48.34 20241028 0.50 N 307870 100 45 억 87822 N N 0 N 00 N
6 20241128 121248 57 100.00 KOSDAQ 출판.매체 N N N N N 1023 -17 5 -1.63 61143647 59364 17.22 1037 1059 1015 1352 728 1040 1029.98 0.19 0 245 1168 1103 1065 1000 962 1085 982 45 312 100 700 1 1 45297879 463 -2.75 2.15 12 0.13 -372.00 475.00 3870 20240729 -73.57 691 20241028 48.05 3870 -73.57 20240729 691 48.05 20241028 3870 -73.57 20240729 691 48.05 20241028 0.50 N 307870 100 45 억 87822 N N 0 N 00 N
7 20241128 111251 57 100.00 KOSDAQ 출판.매체 N N N N N 1026 -14 5 -1.35 45877953 44473 12.90 1037 1059 1015 1352 728 1040 1031.59 0.19 0 -1373 1168 1103 1065 1000 962 1085 982 45 312 100 700 1 1 45297879 465 -2.76 2.16 12 0.10 -372.00 475.00 3870 20240729 -73.49 691 20241028 48.48 3870 -73.49 20240729 691 48.48 20241028 3870 -73.49 20240729 691 48.48 20241028 0.50 N 307870 100 45 억 87822 N N 0 N 00 N
8 20241128 101249 57 100.00 KOSDAQ 출판.매체 N N N N N 1041 1 2 0.10 23792406 22995 6.67 1037 1059 1015 1352 728 1040 1034.68 0.19 0 -2007 1168 1103 1065 1000 962 1085 982 45 312 100 700 1 1 45297879 472 -2.80 2.19 12 0.05 -372.00 475.00 3870 20240729 -73.10 691 20241028 50.65 3870 -73.10 20240729 691 50.65 20241028 3870 -73.10 20240729 691 50.65 20241028 0.50 N 307870 100 45 억 87822 N N 0 N 00 N
9 20241128 091247 57 100.00 KOSDAQ 출판.매체 N N N N N 1045 5 2 0.48 6124551 5915 1.72 1037 1059 1015 1352 728 1040 1035.43 0.19 0 790 1168 1103 1065 1000 962 1085 982 45 312 100 700 1 1 45297879 473 -2.81 2.20 12 0.01 -372.00 475.00 3870 20240729 -73.00 691 20241028 51.23 3870 -73.00 20240729 691 51.23 20241028 3870 -73.00 20240729 691 51.23 20241028 0.50 N 307870 100 45 억 87822 N N 0 N 00 N
10 20241127 161215 57 100.00 KOSDAQ 출판.매체 N N N N N 1040 -20 5 -1.89 367749490 343814 234.38 1050 1130 1027 1378 742 1060 1069.65 0.19 0 2333 1148 1103 1072 1027 996 1098 1022 45 318 100 720 1 1 45297879 471 -2.80 2.19 12 0.76 -372.00 475.00 3870 20240729 -73.13 691 20241028 50.51 3870 -73.13 20240729 691 50.51 20241028 3870 -73.13 20240729 691 50.51 20241028 0.50 N 307870 100 45 억 86009 N N 0 N 00 N
11 20241127 151241 57 100.00 KOSDAQ 출판.매체 N N N N N 1038 -22 5 -2.08 362749876 339011 231.11 1050 1130 1027 1378 742 1060 1070.02 0.19 0 2554 1148 1103 1072 1027 996 1098 1022 45 318 100 720 1 1 45297879 470 -2.79 2.19 12 0.75 -372.00 475.00 3870 20240729 -73.18 691 20241028 50.22 3870 -73.18 20240729 691 50.22 20241028 3870 -73.18 20240729 691 50.22 20241028 0.50 N 307870 100 45 억 86009 N N 0 N 00 N
12 20241127 141235 57 100.00 KOSDAQ 출판.매체 N N N N N 1039 -21 5 -1.98 343132822 320147 218.25 1050 1130 1027 1378 742 1060 1071.80 0.19 0 3531 1148 1103 1072 1027 996 1098 1022 45 318 100 720 1 1 45297879 471 -2.79 2.19 12 0.71 -372.00 475.00 3870 20240729 -73.15 691 20241028 50.36 3870 -73.15 20240729 691 50.36 20241028 3870 -73.15 20240729 691 50.36 20241028 0.50 N 307870 100 45 억 86009 N N 0 N 00 N