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
348030/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
20241128,161305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,-10,5,-0.19,23464720,4504,214.99,5220,5350,5050,6790,3670,5230,5209.75,0.25,0,-231,5416,5322,5206,5112,4996,5370,5160,10,1560,100,3550,10,1,9603800,501,-10.30,0.69,12,0.05,-507.00,7524.00,9920,20240131,-47.38,3990,20240805,30.83,9920,-47.38,20240131,3990,30.83,20240805,9920,-47.38,20240131,3990,30.83,20240805,1.07,N,348030,100,9 억,,24244,N,N,0,N,00,N
20241128,151331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,-10,5,-0.19,19878960,3817,182.20,5220,5350,5050,6790,3670,5230,5208.01,0.25,0,-231,5416,5322,5206,5112,4996,5370,5160,10,1560,100,3550,10,1,9603800,501,-10.30,0.69,12,0.04,-507.00,7524.00,9920,20240131,-47.38,3990,20240805,30.83,9920,-47.38,20240131,3990,30.83,20240805,9920,-47.38,20240131,3990,30.83,20240805,1.07,N,348030,100,9 억,,24244,N,N,0,N,00,N
20241128,141328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,-30,5,-0.57,19873740,3816,182.15,5220,5350,5050,6790,3670,5230,5208.00,0.25,0,-231,5416,5322,5206,5112,4996,5370,5160,10,1560,100,3550,10,1,9603800,499,-10.26,0.69,12,0.04,-507.00,7524.00,9920,20240131,-47.58,3990,20240805,30.33,9920,-47.58,20240131,3990,30.33,20240805,9920,-47.58,20240131,3990,30.33,20240805,1.07,N,348030,100,9 억,,24244,N,N,0,N,00,N
20241128,131326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,-10,5,-0.19,17249740,3312,158.09,5220,5350,5050,6790,3670,5230,5208.25,0.25,0,-217,5416,5322,5206,5112,4996,5370,5160,10,1560,100,3550,10,1,9603800,501,-10.30,0.69,12,0.03,-507.00,7524.00,9920,20240131,-47.38,3990,20240805,30.83,9920,-47.38,20240131,3990,30.83,20240805,9920,-47.38,20240131,3990,30.83,20240805,1.07,N,348030,100,9 억,,24244,N,N,0,N,00,N
20241128,121324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,-30,5,-0.57,16872400,3240,154.65,5220,5350,5050,6790,3670,5230,5207.53,0.25,0,-217,5416,5322,5206,5112,4996,5370,5160,10,1560,100,3550,10,1,9603800,499,-10.26,0.69,12,0.03,-507.00,7524.00,9920,20240131,-47.58,3990,20240805,30.33,9920,-47.58,20240131,3990,30.33,20240805,9920,-47.58,20240131,3990,30.33,20240805,1.07,N,348030,100,9 억,,24244,N,N,0,N,00,N
20241128,111328,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,-40,5,-0.76,13393090,2575,122.91,5220,5350,5050,6790,3670,5230,5201.20,0.25,0,-190,5416,5322,5206,5112,4996,5370,5160,10,1560,100,3550,10,1,9603800,498,-10.24,0.69,12,0.03,-507.00,7524.00,9920,20240131,-47.68,3990,20240805,30.08,9920,-47.68,20240131,3990,30.08,20240805,9920,-47.68,20240131,3990,30.08,20240805,1.07,N,348030,100,9 억,,24244,N,N,0,N,00,N
20241128,101326,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5330,100,2,1.91,3298560,625,29.83,5220,5350,5190,6790,3670,5230,5277.70,0.25,0,-60,5416,5322,5206,5112,4996,5370,5160,10,1560,100,3550,10,1,9603800,512,-10.51,0.71,12,0.01,-507.00,7524.00,9920,20240131,-46.27,3990,20240805,33.58,9920,-46.27,20240131,3990,33.58,20240805,9920,-46.27,20240131,3990,33.58,20240805,1.07,N,348030,100,9 억,,24244,N,N,0,N,00,N
20241128,091324,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,-10,5,-0.19,10440,2,0.10,5220,5220,5220,6790,3670,5230,5220.00,0.25,0,0,5416,5322,5206,5112,4996,5370,5160,10,1560,100,3550,10,1,9603800,501,-10.30,0.69,12,0.00,-507.00,7524.00,9920,20240131,-47.38,3990,20240805,30.83,9920,-47.38,20240131,3990,30.83,20240805,9920,-47.38,20240131,3990,30.83,20240805,1.07,N,348030,100,9 억,,24244,N,N,0,N,00,N
20241127,161251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,30,2,0.58,10890560,2094,33.43,5180,5300,5090,6760,3640,5200,5200.81,0.25,0,-241,5446,5322,5226,5102,5006,5275,5055,10,1560,100,3530,10,1,9603800,502,-10.32,0.70,12,0.02,-507.00,7524.00,9920,20240131,-47.28,3990,20240805,31.08,9920,-47.28,20240131,3990,31.08,20240805,9920,-47.28,20240131,3990,31.08,20240805,1.06,N,348030,100,9 억,,24485,N,N,0,N,00,N
20241127,151317,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-30,5,-0.58,7995590,1540,24.59,5180,5300,5090,6760,3640,5200,5191.94,0.25,0,-220,5446,5322,5226,5102,5006,5275,5055,10,1560,100,3530,10,1,9603800,497,-10.20,0.69,12,0.02,-507.00,7524.00,9920,20240131,-47.88,3990,20240805,29.57,9920,-47.88,20240131,3990,29.57,20240805,9920,-47.88,20240131,3990,29.57,20240805,1.06,N,348030,100,9 억,,24485,N,N,0,N,00,N
20241127,141311,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,0,3,0.00,7710980,1485,23.71,5180,5300,5090,6760,3640,5200,5192.58,0.25,0,-182,5446,5322,5226,5102,5006,5275,5055,10,1560,100,3530,10,1,9603800,499,-10.26,0.69,12,0.02,-507.00,7524.00,9920,20240131,-47.58,3990,20240805,30.33,9920,-47.58,20240131,3990,30.33,20240805,9920,-47.58,20240131,3990,30.33,20240805,1.06,N,348030,100,9 억,,24485,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 161305 57 100.00 KOSDAQ 출판.매체 N N N N N 5220 -10 5 -0.19 23464720 4504 214.99 5220 5350 5050 6790 3670 5230 5209.75 0.25 0 -231 5416 5322 5206 5112 4996 5370 5160 10 1560 100 3550 10 1 9603800 501 -10.30 0.69 12 0.05 -507.00 7524.00 9920 20240131 -47.38 3990 20240805 30.83 9920 -47.38 20240131 3990 30.83 20240805 9920 -47.38 20240131 3990 30.83 20240805 1.07 N 348030 100 9 억 24244 N N 0 N 00 N
3 20241128 151331 57 100.00 KOSDAQ 출판.매체 N N N N N 5220 -10 5 -0.19 19878960 3817 182.20 5220 5350 5050 6790 3670 5230 5208.01 0.25 0 -231 5416 5322 5206 5112 4996 5370 5160 10 1560 100 3550 10 1 9603800 501 -10.30 0.69 12 0.04 -507.00 7524.00 9920 20240131 -47.38 3990 20240805 30.83 9920 -47.38 20240131 3990 30.83 20240805 9920 -47.38 20240131 3990 30.83 20240805 1.07 N 348030 100 9 억 24244 N N 0 N 00 N
4 20241128 141328 57 100.00 KOSDAQ 출판.매체 N N N N N 5200 -30 5 -0.57 19873740 3816 182.15 5220 5350 5050 6790 3670 5230 5208.00 0.25 0 -231 5416 5322 5206 5112 4996 5370 5160 10 1560 100 3550 10 1 9603800 499 -10.26 0.69 12 0.04 -507.00 7524.00 9920 20240131 -47.58 3990 20240805 30.33 9920 -47.58 20240131 3990 30.33 20240805 9920 -47.58 20240131 3990 30.33 20240805 1.07 N 348030 100 9 억 24244 N N 0 N 00 N
5 20241128 131326 57 100.00 KOSDAQ 출판.매체 N N N N N 5220 -10 5 -0.19 17249740 3312 158.09 5220 5350 5050 6790 3670 5230 5208.25 0.25 0 -217 5416 5322 5206 5112 4996 5370 5160 10 1560 100 3550 10 1 9603800 501 -10.30 0.69 12 0.03 -507.00 7524.00 9920 20240131 -47.38 3990 20240805 30.83 9920 -47.38 20240131 3990 30.83 20240805 9920 -47.38 20240131 3990 30.83 20240805 1.07 N 348030 100 9 억 24244 N N 0 N 00 N
6 20241128 121324 57 100.00 KOSDAQ 출판.매체 N N N N N 5200 -30 5 -0.57 16872400 3240 154.65 5220 5350 5050 6790 3670 5230 5207.53 0.25 0 -217 5416 5322 5206 5112 4996 5370 5160 10 1560 100 3550 10 1 9603800 499 -10.26 0.69 12 0.03 -507.00 7524.00 9920 20240131 -47.58 3990 20240805 30.33 9920 -47.58 20240131 3990 30.33 20240805 9920 -47.58 20240131 3990 30.33 20240805 1.07 N 348030 100 9 억 24244 N N 0 N 00 N
7 20241128 111328 57 100.00 KOSDAQ 출판.매체 N N N N N 5190 -40 5 -0.76 13393090 2575 122.91 5220 5350 5050 6790 3670 5230 5201.20 0.25 0 -190 5416 5322 5206 5112 4996 5370 5160 10 1560 100 3550 10 1 9603800 498 -10.24 0.69 12 0.03 -507.00 7524.00 9920 20240131 -47.68 3990 20240805 30.08 9920 -47.68 20240131 3990 30.08 20240805 9920 -47.68 20240131 3990 30.08 20240805 1.07 N 348030 100 9 억 24244 N N 0 N 00 N
8 20241128 101326 57 100.00 KOSDAQ 출판.매체 N N N N N 5330 100 2 1.91 3298560 625 29.83 5220 5350 5190 6790 3670 5230 5277.70 0.25 0 -60 5416 5322 5206 5112 4996 5370 5160 10 1560 100 3550 10 1 9603800 512 -10.51 0.71 12 0.01 -507.00 7524.00 9920 20240131 -46.27 3990 20240805 33.58 9920 -46.27 20240131 3990 33.58 20240805 9920 -46.27 20240131 3990 33.58 20240805 1.07 N 348030 100 9 억 24244 N N 0 N 00 N
9 20241128 091324 57 100.00 KOSDAQ 출판.매체 N N N N N 5220 -10 5 -0.19 10440 2 0.10 5220 5220 5220 6790 3670 5230 5220.00 0.25 0 0 5416 5322 5206 5112 4996 5370 5160 10 1560 100 3550 10 1 9603800 501 -10.30 0.69 12 0.00 -507.00 7524.00 9920 20240131 -47.38 3990 20240805 30.83 9920 -47.38 20240131 3990 30.83 20240805 9920 -47.38 20240131 3990 30.83 20240805 1.07 N 348030 100 9 억 24244 N N 0 N 00 N
10 20241127 161251 57 100.00 KOSDAQ 출판.매체 N N N N N 5230 30 2 0.58 10890560 2094 33.43 5180 5300 5090 6760 3640 5200 5200.81 0.25 0 -241 5446 5322 5226 5102 5006 5275 5055 10 1560 100 3530 10 1 9603800 502 -10.32 0.70 12 0.02 -507.00 7524.00 9920 20240131 -47.28 3990 20240805 31.08 9920 -47.28 20240131 3990 31.08 20240805 9920 -47.28 20240131 3990 31.08 20240805 1.06 N 348030 100 9 억 24485 N N 0 N 00 N
11 20241127 151317 57 100.00 KOSDAQ 출판.매체 N N N N N 5170 -30 5 -0.58 7995590 1540 24.59 5180 5300 5090 6760 3640 5200 5191.94 0.25 0 -220 5446 5322 5226 5102 5006 5275 5055 10 1560 100 3530 10 1 9603800 497 -10.20 0.69 12 0.02 -507.00 7524.00 9920 20240131 -47.88 3990 20240805 29.57 9920 -47.88 20240131 3990 29.57 20240805 9920 -47.88 20240131 3990 29.57 20240805 1.06 N 348030 100 9 억 24485 N N 0 N 00 N
12 20241127 141311 57 100.00 KOSDAQ 출판.매체 N N N N N 5200 0 3 0.00 7710980 1485 23.71 5180 5300 5090 6760 3640 5200 5192.58 0.25 0 -182 5446 5322 5226 5102 5006 5275 5055 10 1560 100 3530 10 1 9603800 499 -10.26 0.69 12 0.02 -507.00 7524.00 9920 20240131 -47.58 3990 20240805 30.33 9920 -47.58 20240131 3990 30.33 20240805 9920 -47.58 20240131 3990 30.33 20240805 1.06 N 348030 100 9 억 24485 N N 0 N 00 N