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
336060/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
20241128,161256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1397,19,2,1.38,359781044,260407,69.46,1383,1402,1363,1791,965,1378,1381.61,1.30,0,-6814,1419,1398,1387,1366,1355,1393,1361,48,413,100,880,1,1,48155200,673,9.50,1.91,12,0.54,147.00,732.00,2210,20240619,-36.79,1195,20240530,16.90,2210,-36.79,20240619,1195,16.90,20240530,2210,-36.79,20240619,1195,16.90,20240530,4.54,N,336060,100,48 억,,623798,N,N,0,N,00,N
20241128,151322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1399,21,2,1.52,351937825,254788,67.96,1383,1402,1363,1791,965,1378,1381.30,1.30,0,-6218,1419,1398,1387,1366,1355,1393,1361,48,413,100,880,1,1,48155200,674,9.52,1.91,12,0.53,147.00,732.00,2210,20240619,-36.70,1195,20240530,17.07,2210,-36.70,20240619,1195,17.07,20240530,2210,-36.70,20240619,1195,17.07,20240530,4.54,N,336060,100,48 억,,623798,N,N,0,N,00,N
20241128,141319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1369,-9,5,-0.65,270031947,195957,52.27,1383,1400,1363,1791,965,1378,1378.02,1.30,0,-27367,1419,1398,1387,1366,1355,1393,1361,48,413,100,880,1,1,48155200,659,9.31,1.87,12,0.41,147.00,732.00,2210,20240619,-38.05,1195,20240530,14.56,2210,-38.05,20240619,1195,14.56,20240530,2210,-38.05,20240619,1195,14.56,20240530,4.54,N,336060,100,48 억,,623798,N,N,0,N,00,N
20241128,131317,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1376,-2,5,-0.15,215030146,155725,41.54,1383,1400,1365,1791,965,1378,1380.83,1.30,0,-28670,1419,1398,1387,1366,1355,1393,1361,48,413,100,880,1,1,48155200,663,9.36,1.88,12,0.32,147.00,732.00,2210,20240619,-37.74,1195,20240530,15.15,2210,-37.74,20240619,1195,15.15,20240530,2210,-37.74,20240619,1195,15.15,20240530,4.54,N,336060,100,48 억,,623798,N,N,0,N,00,N
20241128,121314,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1370,-8,5,-0.58,181806589,131445,35.06,1383,1400,1365,1791,965,1378,1383.14,1.30,0,-30773,1419,1398,1387,1366,1355,1393,1361,48,413,100,880,1,1,48155200,660,9.32,1.87,12,0.27,147.00,732.00,2210,20240619,-38.01,1195,20240530,14.64,2210,-38.01,20240619,1195,14.64,20240530,2210,-38.01,20240619,1195,14.64,20240530,4.54,N,336060,100,48 억,,623798,N,N,0,N,00,N
20241128,111318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1375,-3,5,-0.22,157437590,113700,30.33,1383,1400,1365,1791,965,1378,1384.68,1.30,0,-32464,1419,1398,1387,1366,1355,1393,1361,48,413,100,880,1,1,48155200,662,9.35,1.88,12,0.24,147.00,732.00,2210,20240619,-37.78,1195,20240530,15.06,2210,-37.78,20240619,1195,15.06,20240530,2210,-37.78,20240619,1195,15.06,20240530,4.54,N,336060,100,48 억,,623798,N,N,0,N,00,N
20241128,101317,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1383,5,2,0.36,110605227,79753,21.27,1383,1400,1365,1791,965,1378,1386.85,1.30,0,-13948,1419,1398,1387,1366,1355,1393,1361,48,413,100,880,1,1,48155200,666,9.41,1.89,12,0.17,147.00,732.00,2210,20240619,-37.42,1195,20240530,15.73,2210,-37.42,20240619,1195,15.73,20240530,2210,-37.42,20240619,1195,15.73,20240530,4.54,N,336060,100,48 억,,623798,N,N,0,N,00,N
20241128,091314,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1397,19,2,1.38,65955647,47496,12.67,1383,1400,1365,1791,965,1378,1388.66,1.30,0,-13912,1419,1398,1387,1366,1355,1393,1361,48,413,100,880,1,1,48155200,673,9.50,1.91,12,0.10,147.00,732.00,2210,20240619,-36.79,1195,20240530,16.90,2210,-36.79,20240619,1195,16.90,20240530,2210,-36.79,20240619,1195,16.90,20240530,4.54,N,336060,100,48 억,,623798,N,N,0,N,00,N
20241127,161242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1378,-23,5,-1.64,516293817,372100,97.47,1393,1408,1376,1821,981,1401,1387.51,1.18,0,57249,1439,1420,1403,1384,1367,1411,1375,48,420,100,890,1,1,48155200,664,9.37,1.88,12,0.77,147.00,732.00,2210,20240619,-37.65,1195,20240530,15.31,2210,-37.65,20240619,1195,15.31,20240530,2210,-37.65,20240619,1195,15.31,20240530,4.69,N,336060,100,48 억,,566528,N,N,0,N,00,N
20241127,151308,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1379,-22,5,-1.57,498195755,358981,94.03,1393,1408,1376,1821,981,1401,1387.81,1.18,0,53013,1439,1420,1403,1384,1367,1411,1375,48,420,100,890,1,1,48155200,664,9.38,1.88,12,0.75,147.00,732.00,2210,20240619,-37.60,1195,20240530,15.40,2210,-37.60,20240619,1195,15.40,20240530,2210,-37.60,20240619,1195,15.40,20240530,4.69,N,336060,100,48 억,,566528,N,N,0,N,00,N
20241127,141301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1385,-16,5,-1.14,443696012,319543,83.70,1393,1408,1376,1821,981,1401,1388.53,1.18,0,44844,1439,1420,1403,1384,1367,1411,1375,48,420,100,890,1,1,48155200,667,9.42,1.89,12,0.66,147.00,732.00,2210,20240619,-37.33,1195,20240530,15.90,2210,-37.33,20240619,1195,15.90,20240530,2210,-37.33,20240619,1195,15.90,20240530,4.69,N,336060,100,48 억,,566528,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 161256 57 100.00 KOSDAQ 출판.매체 N N N N N 1397 19 2 1.38 359781044 260407 69.46 1383 1402 1363 1791 965 1378 1381.61 1.30 0 -6814 1419 1398 1387 1366 1355 1393 1361 48 413 100 880 1 1 48155200 673 9.50 1.91 12 0.54 147.00 732.00 2210 20240619 -36.79 1195 20240530 16.90 2210 -36.79 20240619 1195 16.90 20240530 2210 -36.79 20240619 1195 16.90 20240530 4.54 N 336060 100 48 억 623798 N N 0 N 00 N
3 20241128 151322 57 100.00 KOSDAQ 출판.매체 N N N N N 1399 21 2 1.52 351937825 254788 67.96 1383 1402 1363 1791 965 1378 1381.30 1.30 0 -6218 1419 1398 1387 1366 1355 1393 1361 48 413 100 880 1 1 48155200 674 9.52 1.91 12 0.53 147.00 732.00 2210 20240619 -36.70 1195 20240530 17.07 2210 -36.70 20240619 1195 17.07 20240530 2210 -36.70 20240619 1195 17.07 20240530 4.54 N 336060 100 48 억 623798 N N 0 N 00 N
4 20241128 141319 57 100.00 KOSDAQ 출판.매체 N N N N N 1369 -9 5 -0.65 270031947 195957 52.27 1383 1400 1363 1791 965 1378 1378.02 1.30 0 -27367 1419 1398 1387 1366 1355 1393 1361 48 413 100 880 1 1 48155200 659 9.31 1.87 12 0.41 147.00 732.00 2210 20240619 -38.05 1195 20240530 14.56 2210 -38.05 20240619 1195 14.56 20240530 2210 -38.05 20240619 1195 14.56 20240530 4.54 N 336060 100 48 억 623798 N N 0 N 00 N
5 20241128 131317 57 100.00 KOSDAQ 출판.매체 N N N N N 1376 -2 5 -0.15 215030146 155725 41.54 1383 1400 1365 1791 965 1378 1380.83 1.30 0 -28670 1419 1398 1387 1366 1355 1393 1361 48 413 100 880 1 1 48155200 663 9.36 1.88 12 0.32 147.00 732.00 2210 20240619 -37.74 1195 20240530 15.15 2210 -37.74 20240619 1195 15.15 20240530 2210 -37.74 20240619 1195 15.15 20240530 4.54 N 336060 100 48 억 623798 N N 0 N 00 N
6 20241128 121314 57 100.00 KOSDAQ 출판.매체 N N N N N 1370 -8 5 -0.58 181806589 131445 35.06 1383 1400 1365 1791 965 1378 1383.14 1.30 0 -30773 1419 1398 1387 1366 1355 1393 1361 48 413 100 880 1 1 48155200 660 9.32 1.87 12 0.27 147.00 732.00 2210 20240619 -38.01 1195 20240530 14.64 2210 -38.01 20240619 1195 14.64 20240530 2210 -38.01 20240619 1195 14.64 20240530 4.54 N 336060 100 48 억 623798 N N 0 N 00 N
7 20241128 111318 57 100.00 KOSDAQ 출판.매체 N N N N N 1375 -3 5 -0.22 157437590 113700 30.33 1383 1400 1365 1791 965 1378 1384.68 1.30 0 -32464 1419 1398 1387 1366 1355 1393 1361 48 413 100 880 1 1 48155200 662 9.35 1.88 12 0.24 147.00 732.00 2210 20240619 -37.78 1195 20240530 15.06 2210 -37.78 20240619 1195 15.06 20240530 2210 -37.78 20240619 1195 15.06 20240530 4.54 N 336060 100 48 억 623798 N N 0 N 00 N
8 20241128 101317 57 100.00 KOSDAQ 출판.매체 N N N N N 1383 5 2 0.36 110605227 79753 21.27 1383 1400 1365 1791 965 1378 1386.85 1.30 0 -13948 1419 1398 1387 1366 1355 1393 1361 48 413 100 880 1 1 48155200 666 9.41 1.89 12 0.17 147.00 732.00 2210 20240619 -37.42 1195 20240530 15.73 2210 -37.42 20240619 1195 15.73 20240530 2210 -37.42 20240619 1195 15.73 20240530 4.54 N 336060 100 48 억 623798 N N 0 N 00 N
9 20241128 091314 57 100.00 KOSDAQ 출판.매체 N N N N N 1397 19 2 1.38 65955647 47496 12.67 1383 1400 1365 1791 965 1378 1388.66 1.30 0 -13912 1419 1398 1387 1366 1355 1393 1361 48 413 100 880 1 1 48155200 673 9.50 1.91 12 0.10 147.00 732.00 2210 20240619 -36.79 1195 20240530 16.90 2210 -36.79 20240619 1195 16.90 20240530 2210 -36.79 20240619 1195 16.90 20240530 4.54 N 336060 100 48 억 623798 N N 0 N 00 N
10 20241127 161242 57 100.00 KOSDAQ 출판.매체 N N N N N 1378 -23 5 -1.64 516293817 372100 97.47 1393 1408 1376 1821 981 1401 1387.51 1.18 0 57249 1439 1420 1403 1384 1367 1411 1375 48 420 100 890 1 1 48155200 664 9.37 1.88 12 0.77 147.00 732.00 2210 20240619 -37.65 1195 20240530 15.31 2210 -37.65 20240619 1195 15.31 20240530 2210 -37.65 20240619 1195 15.31 20240530 4.69 N 336060 100 48 억 566528 N N 0 N 00 N
11 20241127 151308 57 100.00 KOSDAQ 출판.매체 N N N N N 1379 -22 5 -1.57 498195755 358981 94.03 1393 1408 1376 1821 981 1401 1387.81 1.18 0 53013 1439 1420 1403 1384 1367 1411 1375 48 420 100 890 1 1 48155200 664 9.38 1.88 12 0.75 147.00 732.00 2210 20240619 -37.60 1195 20240530 15.40 2210 -37.60 20240619 1195 15.40 20240530 2210 -37.60 20240619 1195 15.40 20240530 4.69 N 336060 100 48 억 566528 N N 0 N 00 N
12 20241127 141301 57 100.00 KOSDAQ 출판.매체 N N N N N 1385 -16 5 -1.14 443696012 319543 83.70 1393 1408 1376 1821 981 1401 1388.53 1.18 0 44844 1439 1420 1403 1384 1367 1411 1375 48 420 100 890 1 1 48155200 667 9.42 1.89 12 0.66 147.00 732.00 2210 20240619 -37.33 1195 20240530 15.90 2210 -37.33 20240619 1195 15.90 20240530 2210 -37.33 20240619 1195 15.90 20240530 4.69 N 336060 100 48 억 566528 N N 0 N 00 N