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
347700/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
20241128,161303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3435,-85,5,-2.41,2043939230,556213,105.51,3530,3975,3425,4575,2465,3520,3674.83,0.65,0,-61555,3953,3736,3418,3201,2883,3845,3310,102,1055,500,2390,5,1,20382013,700,-3.43,5.99,12,2.73,-1002.00,573.00,4560,20241107,-24.67,1613,20240624,112.96,4560,-24.67,20241107,1613,112.96,20240624,4560,-24.67,20241107,1613,112.96,20240624,0.00,N,347700,500,101 억,,133422,N,N,0,N,00,N
20241128,151329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3455,-65,5,-1.85,1998170835,542942,102.99,3530,3975,3425,4575,2465,3520,3680.27,0.65,0,-55676,3953,3736,3418,3201,2883,3845,3310,102,1055,500,2390,5,1,20382013,704,-3.45,6.03,12,2.66,-1002.00,573.00,4560,20241107,-24.23,1613,20240624,114.20,4560,-24.23,20241107,1613,114.20,20240624,4560,-24.23,20241107,1613,114.20,20240624,0.00,N,347700,500,101 억,,133422,N,N,0,N,00,N
20241128,141327,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,-60,5,-1.70,1936913450,525168,99.62,3530,3975,3430,4575,2465,3520,3688.18,0.65,0,-58266,3953,3736,3418,3201,2883,3845,3310,102,1055,500,2390,5,1,20382013,705,-3.45,6.04,12,2.58,-1002.00,573.00,4560,20241107,-24.12,1613,20240624,114.51,4560,-24.12,20241107,1613,114.51,20240624,4560,-24.12,20241107,1613,114.51,20240624,0.00,N,347700,500,101 억,,133422,N,N,0,N,00,N
20241128,131324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3535,15,2,0.43,1837681505,497060,94.29,3530,3975,3430,4575,2465,3520,3697.10,0.65,0,-46990,3953,3736,3418,3201,2883,3845,3310,102,1055,500,2390,5,1,20382013,721,-3.53,6.17,12,2.44,-1002.00,573.00,4560,20241107,-22.48,1613,20240624,119.16,4560,-22.48,20241107,1613,119.16,20240624,4560,-22.48,20241107,1613,119.16,20240624,0.00,N,347700,500,101 억,,133422,N,N,0,N,00,N
20241128,121322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3495,-25,5,-0.71,1742575615,469824,89.12,3530,3975,3430,4575,2465,3520,3709.00,0.65,0,-47501,3953,3736,3418,3201,2883,3845,3310,102,1055,500,2390,5,1,20382013,712,-3.49,6.10,12,2.31,-1002.00,573.00,4560,20241107,-23.36,1613,20240624,116.68,4560,-23.36,20241107,1613,116.68,20240624,4560,-23.36,20241107,1613,116.68,20240624,0.00,N,347700,500,101 억,,133422,N,N,0,N,00,N
20241128,111326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,-40,5,-1.14,1689511160,454584,86.23,3530,3975,3430,4575,2465,3520,3716.61,0.65,0,-48254,3953,3736,3418,3201,2883,3845,3310,102,1055,500,2390,5,1,20382013,709,-3.47,6.07,12,2.23,-1002.00,573.00,4560,20241107,-23.68,1613,20240624,115.75,4560,-23.68,20241107,1613,115.75,20240624,4560,-23.68,20241107,1613,115.75,20240624,0.00,N,347700,500,101 억,,133422,N,N,0,N,00,N
20241128,101324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3560,40,2,1.14,1503445540,401428,76.15,3530,3975,3530,4575,2465,3520,3745.24,0.65,0,-35065,3953,3736,3418,3201,2883,3845,3310,102,1055,500,2390,5,1,20382013,726,-3.55,6.21,12,1.97,-1002.00,573.00,4560,20241107,-21.93,1613,20240624,120.71,4560,-21.93,20241107,1613,120.71,20240624,4560,-21.93,20241107,1613,120.71,20240624,0.00,N,347700,500,101 억,,133422,N,N,0,N,00,N
20241128,091322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3770,250,2,7.10,630399210,169452,32.14,3530,3880,3530,4575,2465,3520,3720.22,0.65,0,-41321,3953,3736,3418,3201,2883,3845,3310,102,1055,500,2390,5,1,20382013,768,-3.76,6.58,12,0.83,-1002.00,573.00,4560,20241107,-17.32,1613,20240624,133.73,4560,-17.32,20241107,1613,133.73,20240624,4560,-17.32,20241107,1613,133.73,20240624,0.00,N,347700,500,101 억,,133422,N,N,0,N,00,N
20241127,161249,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3520,420,2,13.55,1796804985,522136,270.11,3125,3635,3100,4030,2170,3100,3441.19,0.31,0,78417,3343,3221,3128,3006,2913,3175,2960,102,930,500,2100,5,1,20382013,717,-3.51,6.14,12,2.56,-1002.00,573.00,4560,20241107,-22.81,1613,20240624,118.23,4560,-22.81,20241107,1613,118.23,20240624,4560,-22.81,20241107,1613,118.23,20240624,0.00,N,347700,500,101 억,,62293,N,N,0,N,00,N
20241127,151315,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3490,390,2,12.58,1734306805,504320,260.89,3125,3635,3100,4030,2170,3100,3438.90,0.31,0,72848,3343,3221,3128,3006,2913,3175,2960,102,930,500,2100,5,1,20382013,711,-3.48,6.09,12,2.47,-1002.00,573.00,4560,20241107,-23.46,1613,20240624,116.37,4560,-23.46,20241107,1613,116.37,20240624,4560,-23.46,20241107,1613,116.37,20240624,0.00,N,347700,500,101 억,,62293,N,N,0,N,00,N
20241127,141309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,360,2,11.61,1572269490,458067,236.97,3125,3635,3100,4030,2170,3100,3432.40,0.31,0,67324,3343,3221,3128,3006,2913,3175,2960,102,930,500,2100,5,1,20382013,705,-3.45,6.04,12,2.25,-1002.00,573.00,4560,20241107,-24.12,1613,20240624,114.51,4560,-24.12,20241107,1613,114.51,20240624,4560,-24.12,20241107,1613,114.51,20240624,0.00,N,347700,500,101 억,,62293,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 161303 57 100.00 KOSDAQ 출판.매체 N N N N N 3435 -85 5 -2.41 2043939230 556213 105.51 3530 3975 3425 4575 2465 3520 3674.83 0.65 0 -61555 3953 3736 3418 3201 2883 3845 3310 102 1055 500 2390 5 1 20382013 700 -3.43 5.99 12 2.73 -1002.00 573.00 4560 20241107 -24.67 1613 20240624 112.96 4560 -24.67 20241107 1613 112.96 20240624 4560 -24.67 20241107 1613 112.96 20240624 0.00 N 347700 500 101 억 133422 N N 0 N 00 N
3 20241128 151329 57 100.00 KOSDAQ 출판.매체 N N N N N 3455 -65 5 -1.85 1998170835 542942 102.99 3530 3975 3425 4575 2465 3520 3680.27 0.65 0 -55676 3953 3736 3418 3201 2883 3845 3310 102 1055 500 2390 5 1 20382013 704 -3.45 6.03 12 2.66 -1002.00 573.00 4560 20241107 -24.23 1613 20240624 114.20 4560 -24.23 20241107 1613 114.20 20240624 4560 -24.23 20241107 1613 114.20 20240624 0.00 N 347700 500 101 억 133422 N N 0 N 00 N
4 20241128 141327 57 100.00 KOSDAQ 출판.매체 N N N N N 3460 -60 5 -1.70 1936913450 525168 99.62 3530 3975 3430 4575 2465 3520 3688.18 0.65 0 -58266 3953 3736 3418 3201 2883 3845 3310 102 1055 500 2390 5 1 20382013 705 -3.45 6.04 12 2.58 -1002.00 573.00 4560 20241107 -24.12 1613 20240624 114.51 4560 -24.12 20241107 1613 114.51 20240624 4560 -24.12 20241107 1613 114.51 20240624 0.00 N 347700 500 101 억 133422 N N 0 N 00 N
5 20241128 131324 57 100.00 KOSDAQ 출판.매체 N N N N N 3535 15 2 0.43 1837681505 497060 94.29 3530 3975 3430 4575 2465 3520 3697.10 0.65 0 -46990 3953 3736 3418 3201 2883 3845 3310 102 1055 500 2390 5 1 20382013 721 -3.53 6.17 12 2.44 -1002.00 573.00 4560 20241107 -22.48 1613 20240624 119.16 4560 -22.48 20241107 1613 119.16 20240624 4560 -22.48 20241107 1613 119.16 20240624 0.00 N 347700 500 101 억 133422 N N 0 N 00 N
6 20241128 121322 57 100.00 KOSDAQ 출판.매체 N N N N N 3495 -25 5 -0.71 1742575615 469824 89.12 3530 3975 3430 4575 2465 3520 3709.00 0.65 0 -47501 3953 3736 3418 3201 2883 3845 3310 102 1055 500 2390 5 1 20382013 712 -3.49 6.10 12 2.31 -1002.00 573.00 4560 20241107 -23.36 1613 20240624 116.68 4560 -23.36 20241107 1613 116.68 20240624 4560 -23.36 20241107 1613 116.68 20240624 0.00 N 347700 500 101 억 133422 N N 0 N 00 N
7 20241128 111326 57 100.00 KOSDAQ 출판.매체 N N N N N 3480 -40 5 -1.14 1689511160 454584 86.23 3530 3975 3430 4575 2465 3520 3716.61 0.65 0 -48254 3953 3736 3418 3201 2883 3845 3310 102 1055 500 2390 5 1 20382013 709 -3.47 6.07 12 2.23 -1002.00 573.00 4560 20241107 -23.68 1613 20240624 115.75 4560 -23.68 20241107 1613 115.75 20240624 4560 -23.68 20241107 1613 115.75 20240624 0.00 N 347700 500 101 억 133422 N N 0 N 00 N
8 20241128 101324 57 100.00 KOSDAQ 출판.매체 N N N N N 3560 40 2 1.14 1503445540 401428 76.15 3530 3975 3530 4575 2465 3520 3745.24 0.65 0 -35065 3953 3736 3418 3201 2883 3845 3310 102 1055 500 2390 5 1 20382013 726 -3.55 6.21 12 1.97 -1002.00 573.00 4560 20241107 -21.93 1613 20240624 120.71 4560 -21.93 20241107 1613 120.71 20240624 4560 -21.93 20241107 1613 120.71 20240624 0.00 N 347700 500 101 억 133422 N N 0 N 00 N
9 20241128 091322 57 100.00 KOSDAQ 출판.매체 N N N N N 3770 250 2 7.10 630399210 169452 32.14 3530 3880 3530 4575 2465 3520 3720.22 0.65 0 -41321 3953 3736 3418 3201 2883 3845 3310 102 1055 500 2390 5 1 20382013 768 -3.76 6.58 12 0.83 -1002.00 573.00 4560 20241107 -17.32 1613 20240624 133.73 4560 -17.32 20241107 1613 133.73 20240624 4560 -17.32 20241107 1613 133.73 20240624 0.00 N 347700 500 101 억 133422 N N 0 N 00 N
10 20241127 161249 57 100.00 KOSDAQ 출판.매체 N N N N N 3520 420 2 13.55 1796804985 522136 270.11 3125 3635 3100 4030 2170 3100 3441.19 0.31 0 78417 3343 3221 3128 3006 2913 3175 2960 102 930 500 2100 5 1 20382013 717 -3.51 6.14 12 2.56 -1002.00 573.00 4560 20241107 -22.81 1613 20240624 118.23 4560 -22.81 20241107 1613 118.23 20240624 4560 -22.81 20241107 1613 118.23 20240624 0.00 N 347700 500 101 억 62293 N N 0 N 00 N
11 20241127 151315 57 100.00 KOSDAQ 출판.매체 N N N N N 3490 390 2 12.58 1734306805 504320 260.89 3125 3635 3100 4030 2170 3100 3438.90 0.31 0 72848 3343 3221 3128 3006 2913 3175 2960 102 930 500 2100 5 1 20382013 711 -3.48 6.09 12 2.47 -1002.00 573.00 4560 20241107 -23.46 1613 20240624 116.37 4560 -23.46 20241107 1613 116.37 20240624 4560 -23.46 20241107 1613 116.37 20240624 0.00 N 347700 500 101 억 62293 N N 0 N 00 N
12 20241127 141309 57 100.00 KOSDAQ 출판.매체 N N N N N 3460 360 2 11.61 1572269490 458067 236.97 3125 3635 3100 4030 2170 3100 3432.40 0.31 0 67324 3343 3221 3128 3006 2913 3175 2960 102 930 500 2100 5 1 20382013 705 -3.45 6.04 12 2.25 -1002.00 573.00 4560 20241107 -24.12 1613 20240624 114.51 4560 -24.12 20241107 1613 114.51 20240624 4560 -24.12 20241107 1613 114.51 20240624 0.00 N 347700 500 101 억 62293 N N 0 N 00 N