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
333050/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
20241128,161253,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1327,3,2,0.23,27648399,20967,87.07,1317,1335,1307,1721,927,1324,1318.66,0.01,0,-50,1338,1330,1317,1309,1296,1335,1314,24,397,100,950,1,1,24444326,324,28.85,1.50,12,0.09,46.00,886.00,1690,20240124,-21.48,1152,20241112,15.19,1690,-21.48,20240124,1152,15.19,20241112,1690,-21.48,20240124,1152,15.19,20241112,0.45,N,333050,100,24 억,,3187,N,N,0,N,00,N
20241128,151319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1326,2,2,0.15,27044877,20512,85.18,1317,1335,1307,1721,927,1324,1318.49,0.01,0,-42,1338,1330,1317,1309,1296,1335,1314,24,397,100,950,1,1,24444326,324,28.83,1.50,12,0.08,46.00,886.00,1690,20240124,-21.54,1152,20241112,15.10,1690,-21.54,20240124,1152,15.10,20241112,1690,-21.54,20240124,1152,15.10,20241112,0.45,N,333050,100,24 억,,3187,N,N,0,N,00,N
20241128,141316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,-4,5,-0.30,23501797,17825,74.02,1317,1335,1307,1721,927,1324,1318.47,0.01,0,333,1338,1330,1317,1309,1296,1335,1314,24,397,100,950,1,1,24444326,323,28.70,1.49,12,0.07,46.00,886.00,1690,20240124,-21.89,1152,20241112,14.58,1690,-21.89,20240124,1152,14.58,20241112,1690,-21.89,20240124,1152,14.58,20241112,0.45,N,333050,100,24 억,,3187,N,N,0,N,00,N
20241128,131313,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1327,3,2,0.23,23254940,17638,73.24,1317,1335,1307,1721,927,1324,1318.46,0.01,0,351,1338,1330,1317,1309,1296,1335,1314,24,397,100,950,1,1,24444326,324,28.85,1.50,12,0.07,46.00,886.00,1690,20240124,-21.48,1152,20241112,15.19,1690,-21.48,20240124,1152,15.19,20241112,1690,-21.48,20240124,1152,15.19,20241112,0.45,N,333050,100,24 억,,3187,N,N,0,N,00,N
20241128,121311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1329,5,2,0.38,17754939,13445,55.83,1317,1335,1307,1721,927,1324,1320.56,0.01,0,248,1338,1330,1317,1309,1296,1335,1314,24,397,100,950,1,1,24444326,325,28.89,1.50,12,0.06,46.00,886.00,1690,20240124,-21.36,1152,20241112,15.36,1690,-21.36,20240124,1152,15.36,20241112,1690,-21.36,20240124,1152,15.36,20241112,0.45,N,333050,100,24 억,,3187,N,N,0,N,00,N
20241128,111315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1334,10,2,0.76,17146239,12984,53.92,1317,1335,1307,1721,927,1324,1320.57,0.01,0,306,1338,1330,1317,1309,1296,1335,1314,24,397,100,950,1,1,24444326,326,29.00,1.51,12,0.05,46.00,886.00,1690,20240124,-21.07,1152,20241112,15.80,1690,-21.07,20240124,1152,15.80,20241112,1690,-21.07,20240124,1152,15.80,20241112,0.45,N,333050,100,24 억,,3187,N,N,0,N,00,N
20241128,101314,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1333,9,2,0.68,15599158,11823,49.09,1317,1335,1307,1721,927,1324,1319.39,0.01,0,854,1338,1330,1317,1309,1296,1335,1314,24,397,100,950,1,1,24444326,326,28.98,1.50,12,0.05,46.00,886.00,1690,20240124,-21.12,1152,20241112,15.71,1690,-21.12,20240124,1152,15.71,20241112,1690,-21.12,20240124,1152,15.71,20241112,0.45,N,333050,100,24 억,,3187,N,N,0,N,00,N
20241128,091311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1335,11,2,0.83,188835,143,0.59,1317,1335,1317,1721,927,1324,1320.52,0.01,0,0,1338,1330,1317,1309,1296,1335,1314,24,397,100,950,1,1,24444326,326,29.02,1.51,12,0.00,46.00,886.00,1690,20240124,-21.01,1152,20241112,15.89,1690,-21.01,20240124,1152,15.89,20241112,1690,-21.01,20240124,1152,15.89,20241112,0.45,N,333050,100,24 억,,3187,N,N,0,N,00,N
20241127,161239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1324,14,2,1.07,31668078,24082,58.63,1310,1325,1304,1703,917,1310,1315.01,0.01,0,-390,1397,1353,1309,1265,1221,1331,1243,24,393,100,940,1,1,24444326,324,28.78,1.49,12,0.10,46.00,886.00,1690,20240124,-21.66,1152,20241112,14.93,1690,-21.66,20240124,1152,14.93,20241112,1690,-21.66,20240124,1152,14.93,20241112,0.45,N,333050,100,24 억,,3556,N,N,0,N,00,N
20241127,151305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1324,14,2,1.07,30488016,23187,56.45,1310,1325,1304,1703,917,1310,1314.88,0.01,0,-371,1397,1353,1309,1265,1221,1331,1243,24,393,100,940,1,1,24444326,324,28.78,1.49,12,0.09,46.00,886.00,1690,20240124,-21.66,1152,20241112,14.93,1690,-21.66,20240124,1152,14.93,20241112,1690,-21.66,20240124,1152,14.93,20241112,0.45,N,333050,100,24 억,,3556,N,N,0,N,00,N
20241127,141259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1325,15,2,1.15,25403893,19328,47.06,1310,1325,1304,1703,917,1310,1314.36,0.01,0,-241,1397,1353,1309,1265,1221,1331,1243,24,393,100,940,1,1,24444326,324,28.80,1.50,12,0.08,46.00,886.00,1690,20240124,-21.60,1152,20241112,15.02,1690,-21.60,20240124,1152,15.02,20241112,1690,-21.60,20240124,1152,15.02,20241112,0.45,N,333050,100,24 억,,3556,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 161253 57 100.00 KOSDAQ 출판.매체 N N N N N 1327 3 2 0.23 27648399 20967 87.07 1317 1335 1307 1721 927 1324 1318.66 0.01 0 -50 1338 1330 1317 1309 1296 1335 1314 24 397 100 950 1 1 24444326 324 28.85 1.50 12 0.09 46.00 886.00 1690 20240124 -21.48 1152 20241112 15.19 1690 -21.48 20240124 1152 15.19 20241112 1690 -21.48 20240124 1152 15.19 20241112 0.45 N 333050 100 24 억 3187 N N 0 N 00 N
3 20241128 151319 57 100.00 KOSDAQ 출판.매체 N N N N N 1326 2 2 0.15 27044877 20512 85.18 1317 1335 1307 1721 927 1324 1318.49 0.01 0 -42 1338 1330 1317 1309 1296 1335 1314 24 397 100 950 1 1 24444326 324 28.83 1.50 12 0.08 46.00 886.00 1690 20240124 -21.54 1152 20241112 15.10 1690 -21.54 20240124 1152 15.10 20241112 1690 -21.54 20240124 1152 15.10 20241112 0.45 N 333050 100 24 억 3187 N N 0 N 00 N
4 20241128 141316 57 100.00 KOSDAQ 출판.매체 N N N N N 1320 -4 5 -0.30 23501797 17825 74.02 1317 1335 1307 1721 927 1324 1318.47 0.01 0 333 1338 1330 1317 1309 1296 1335 1314 24 397 100 950 1 1 24444326 323 28.70 1.49 12 0.07 46.00 886.00 1690 20240124 -21.89 1152 20241112 14.58 1690 -21.89 20240124 1152 14.58 20241112 1690 -21.89 20240124 1152 14.58 20241112 0.45 N 333050 100 24 억 3187 N N 0 N 00 N
5 20241128 131313 57 100.00 KOSDAQ 출판.매체 N N N N N 1327 3 2 0.23 23254940 17638 73.24 1317 1335 1307 1721 927 1324 1318.46 0.01 0 351 1338 1330 1317 1309 1296 1335 1314 24 397 100 950 1 1 24444326 324 28.85 1.50 12 0.07 46.00 886.00 1690 20240124 -21.48 1152 20241112 15.19 1690 -21.48 20240124 1152 15.19 20241112 1690 -21.48 20240124 1152 15.19 20241112 0.45 N 333050 100 24 억 3187 N N 0 N 00 N
6 20241128 121311 57 100.00 KOSDAQ 출판.매체 N N N N N 1329 5 2 0.38 17754939 13445 55.83 1317 1335 1307 1721 927 1324 1320.56 0.01 0 248 1338 1330 1317 1309 1296 1335 1314 24 397 100 950 1 1 24444326 325 28.89 1.50 12 0.06 46.00 886.00 1690 20240124 -21.36 1152 20241112 15.36 1690 -21.36 20240124 1152 15.36 20241112 1690 -21.36 20240124 1152 15.36 20241112 0.45 N 333050 100 24 억 3187 N N 0 N 00 N
7 20241128 111315 57 100.00 KOSDAQ 출판.매체 N N N N N 1334 10 2 0.76 17146239 12984 53.92 1317 1335 1307 1721 927 1324 1320.57 0.01 0 306 1338 1330 1317 1309 1296 1335 1314 24 397 100 950 1 1 24444326 326 29.00 1.51 12 0.05 46.00 886.00 1690 20240124 -21.07 1152 20241112 15.80 1690 -21.07 20240124 1152 15.80 20241112 1690 -21.07 20240124 1152 15.80 20241112 0.45 N 333050 100 24 억 3187 N N 0 N 00 N
8 20241128 101314 57 100.00 KOSDAQ 출판.매체 N N N N N 1333 9 2 0.68 15599158 11823 49.09 1317 1335 1307 1721 927 1324 1319.39 0.01 0 854 1338 1330 1317 1309 1296 1335 1314 24 397 100 950 1 1 24444326 326 28.98 1.50 12 0.05 46.00 886.00 1690 20240124 -21.12 1152 20241112 15.71 1690 -21.12 20240124 1152 15.71 20241112 1690 -21.12 20240124 1152 15.71 20241112 0.45 N 333050 100 24 억 3187 N N 0 N 00 N
9 20241128 091311 57 100.00 KOSDAQ 출판.매체 N N N N N 1335 11 2 0.83 188835 143 0.59 1317 1335 1317 1721 927 1324 1320.52 0.01 0 0 1338 1330 1317 1309 1296 1335 1314 24 397 100 950 1 1 24444326 326 29.02 1.51 12 0.00 46.00 886.00 1690 20240124 -21.01 1152 20241112 15.89 1690 -21.01 20240124 1152 15.89 20241112 1690 -21.01 20240124 1152 15.89 20241112 0.45 N 333050 100 24 억 3187 N N 0 N 00 N
10 20241127 161239 57 100.00 KOSDAQ 출판.매체 N N N N N 1324 14 2 1.07 31668078 24082 58.63 1310 1325 1304 1703 917 1310 1315.01 0.01 0 -390 1397 1353 1309 1265 1221 1331 1243 24 393 100 940 1 1 24444326 324 28.78 1.49 12 0.10 46.00 886.00 1690 20240124 -21.66 1152 20241112 14.93 1690 -21.66 20240124 1152 14.93 20241112 1690 -21.66 20240124 1152 14.93 20241112 0.45 N 333050 100 24 억 3556 N N 0 N 00 N
11 20241127 151305 57 100.00 KOSDAQ 출판.매체 N N N N N 1324 14 2 1.07 30488016 23187 56.45 1310 1325 1304 1703 917 1310 1314.88 0.01 0 -371 1397 1353 1309 1265 1221 1331 1243 24 393 100 940 1 1 24444326 324 28.78 1.49 12 0.09 46.00 886.00 1690 20240124 -21.66 1152 20241112 14.93 1690 -21.66 20240124 1152 14.93 20241112 1690 -21.66 20240124 1152 14.93 20241112 0.45 N 333050 100 24 억 3556 N N 0 N 00 N
12 20241127 141259 57 100.00 KOSDAQ 출판.매체 N N N N N 1325 15 2 1.15 25403893 19328 47.06 1310 1325 1304 1703 917 1310 1314.36 0.01 0 -241 1397 1353 1309 1265 1221 1331 1243 24 393 100 940 1 1 24444326 324 28.80 1.50 12 0.08 46.00 886.00 1690 20240124 -21.60 1152 20241112 15.02 1690 -21.60 20240124 1152 15.02 20241112 1690 -21.60 20240124 1152 15.02 20241112 0.45 N 333050 100 24 억 3556 N N 0 N 00 N