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
372800/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
20241128,161327,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,-30,5,-0.57,63893940,12476,40.38,5310,5370,5000,6810,3670,5240,5121.35,0.56,0,-139,5873,5556,5313,4996,4753,5715,5155,30,1570,500,3560,10,1,6026990,314,-4.63,1.72,12,0.21,-1125.00,3024.00,10490,20240822,-50.33,4705,20241122,10.73,10490,-50.33,20240822,4705,10.73,20241122,10490,-50.33,20240822,4705,10.73,20241122,0.00,N,372800,500,30 억,,33724,N,N,0,N,00,N
20241128,151352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-170,5,-3.24,57299270,11200,36.25,5310,5370,5000,6810,3670,5240,5116.01,0.56,0,171,5873,5556,5313,4996,4753,5715,5155,30,1570,500,3560,10,1,6026990,306,-4.51,1.68,12,0.19,-1125.00,3024.00,10490,20240822,-51.67,4705,20241122,7.76,10490,-51.67,20240822,4705,7.76,20241122,10490,-51.67,20240822,4705,7.76,20241122,0.00,N,372800,500,30 억,,33724,N,N,0,N,00,N
20241128,141350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,-110,5,-2.10,22801970,4339,14.04,5310,5370,5110,6810,3670,5240,5255.12,0.56,0,-14,5873,5556,5313,4996,4753,5715,5155,30,1570,500,3560,10,1,6026990,309,-4.56,1.70,12,0.07,-1125.00,3024.00,10490,20240822,-51.10,4705,20241122,9.03,10490,-51.10,20240822,4705,9.03,20241122,10490,-51.10,20240822,4705,9.03,20241122,0.00,N,372800,500,30 억,,33724,N,N,0,N,00,N
20241128,131349,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,40,2,0.76,12987300,2455,7.95,5310,5370,5250,6810,3670,5240,5290.14,0.56,0,-8,5873,5556,5313,4996,4753,5715,5155,30,1570,500,3560,10,1,6026990,318,-4.69,1.75,12,0.04,-1125.00,3024.00,10490,20240822,-49.67,4705,20241122,12.22,10490,-49.67,20240822,4705,12.22,20241122,10490,-49.67,20240822,4705,12.22,20241122,0.00,N,372800,500,30 억,,33724,N,N,0,N,00,N
20241128,121347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,60,2,1.15,11047290,2089,6.76,5310,5370,5250,6810,3670,5240,5288.31,0.56,0,241,5873,5556,5313,4996,4753,5715,5155,30,1570,500,3560,10,1,6026990,319,-4.71,1.75,12,0.03,-1125.00,3024.00,10490,20240822,-49.48,4705,20241122,12.65,10490,-49.48,20240822,4705,12.65,20241122,10490,-49.48,20240822,4705,12.65,20241122,0.00,N,372800,500,30 억,,33724,N,N,0,N,00,N
20241128,111350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5340,100,2,1.91,9566390,1809,5.86,5310,5370,5250,6810,3670,5240,5288.22,0.56,0,241,5873,5556,5313,4996,4753,5715,5155,30,1570,500,3560,10,1,6026990,322,-4.75,1.77,12,0.03,-1125.00,3024.00,10490,20240822,-49.09,4705,20241122,13.50,10490,-49.09,20240822,4705,13.50,20241122,10490,-49.09,20240822,4705,13.50,20241122,0.00,N,372800,500,30 억,,33724,N,N,0,N,00,N
20241128,101348,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5350,110,2,2.10,9406190,1779,5.76,5310,5370,5250,6810,3670,5240,5287.35,0.56,0,269,5873,5556,5313,4996,4753,5715,5155,30,1570,500,3560,10,1,6026990,322,-4.76,1.77,12,0.03,-1125.00,3024.00,10490,20240822,-49.00,4705,20241122,13.71,10490,-49.00,20240822,4705,13.71,20241122,10490,-49.00,20240822,4705,13.71,20241122,0.00,N,372800,500,30 억,,33724,N,N,0,N,00,N
20241128,091347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5370,130,2,2.48,729910,137,0.44,5310,5370,5310,6810,3670,5240,5327.81,0.56,0,-11,5873,5556,5313,4996,4753,5715,5155,30,1570,500,3560,10,1,6026990,324,-4.77,1.78,12,0.00,-1125.00,3024.00,10490,20240822,-48.81,4705,20241122,14.13,10490,-48.81,20240822,4705,14.13,20241122,10490,-48.81,20240822,4705,14.13,20241122,0.00,N,372800,500,30 억,,33724,N,N,0,N,00,N
20241127,161312,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5240,120,2,2.34,164599170,30894,399.04,5120,5630,5070,6650,3590,5120,5327.87,0.49,0,4122,5360,5240,5090,4970,4820,5300,5030,30,1530,500,3480,10,1,6026990,316,-4.66,1.73,12,0.51,-1125.00,3024.00,10490,20240822,-50.05,4705,20241122,11.37,10490,-50.05,20240822,4705,11.37,20241122,10490,-50.05,20240822,4705,11.37,20241122,0.00,N,372800,500,30 억,,29680,N,N,0,N,00,N
20241127,151339,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5240,120,2,2.34,159594740,29940,386.72,5120,5630,5070,6650,3590,5120,5330.49,0.49,0,4295,5360,5240,5090,4970,4820,5300,5030,30,1530,500,3480,10,1,6026990,316,-4.66,1.73,12,0.50,-1125.00,3024.00,10490,20240822,-50.05,4705,20241122,11.37,10490,-50.05,20240822,4705,11.37,20241122,10490,-50.05,20240822,4705,11.37,20241122,0.00,N,372800,500,30 억,,29680,N,N,0,N,00,N
20241127,141333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,90,2,1.76,145614290,27310,352.75,5120,5630,5070,6650,3590,5120,5331.90,0.49,0,3776,5360,5240,5090,4970,4820,5300,5030,30,1530,500,3480,10,1,6026990,314,-4.63,1.72,12,0.45,-1125.00,3024.00,10490,20240822,-50.33,4705,20241122,10.73,10490,-50.33,20240822,4705,10.73,20241122,10490,-50.33,20240822,4705,10.73,20241122,0.00,N,372800,500,30 억,,29680,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 161327 57 100.00 KOSDAQ 출판.매체 N N N N N 5210 -30 5 -0.57 63893940 12476 40.38 5310 5370 5000 6810 3670 5240 5121.35 0.56 0 -139 5873 5556 5313 4996 4753 5715 5155 30 1570 500 3560 10 1 6026990 314 -4.63 1.72 12 0.21 -1125.00 3024.00 10490 20240822 -50.33 4705 20241122 10.73 10490 -50.33 20240822 4705 10.73 20241122 10490 -50.33 20240822 4705 10.73 20241122 0.00 N 372800 500 30 억 33724 N N 0 N 00 N
3 20241128 151352 57 100.00 KOSDAQ 출판.매체 N N N N N 5070 -170 5 -3.24 57299270 11200 36.25 5310 5370 5000 6810 3670 5240 5116.01 0.56 0 171 5873 5556 5313 4996 4753 5715 5155 30 1570 500 3560 10 1 6026990 306 -4.51 1.68 12 0.19 -1125.00 3024.00 10490 20240822 -51.67 4705 20241122 7.76 10490 -51.67 20240822 4705 7.76 20241122 10490 -51.67 20240822 4705 7.76 20241122 0.00 N 372800 500 30 억 33724 N N 0 N 00 N
4 20241128 141350 57 100.00 KOSDAQ 출판.매체 N N N N N 5130 -110 5 -2.10 22801970 4339 14.04 5310 5370 5110 6810 3670 5240 5255.12 0.56 0 -14 5873 5556 5313 4996 4753 5715 5155 30 1570 500 3560 10 1 6026990 309 -4.56 1.70 12 0.07 -1125.00 3024.00 10490 20240822 -51.10 4705 20241122 9.03 10490 -51.10 20240822 4705 9.03 20241122 10490 -51.10 20240822 4705 9.03 20241122 0.00 N 372800 500 30 억 33724 N N 0 N 00 N
5 20241128 131349 57 100.00 KOSDAQ 출판.매체 N N N N N 5280 40 2 0.76 12987300 2455 7.95 5310 5370 5250 6810 3670 5240 5290.14 0.56 0 -8 5873 5556 5313 4996 4753 5715 5155 30 1570 500 3560 10 1 6026990 318 -4.69 1.75 12 0.04 -1125.00 3024.00 10490 20240822 -49.67 4705 20241122 12.22 10490 -49.67 20240822 4705 12.22 20241122 10490 -49.67 20240822 4705 12.22 20241122 0.00 N 372800 500 30 억 33724 N N 0 N 00 N
6 20241128 121347 57 100.00 KOSDAQ 출판.매체 N N N N N 5300 60 2 1.15 11047290 2089 6.76 5310 5370 5250 6810 3670 5240 5288.31 0.56 0 241 5873 5556 5313 4996 4753 5715 5155 30 1570 500 3560 10 1 6026990 319 -4.71 1.75 12 0.03 -1125.00 3024.00 10490 20240822 -49.48 4705 20241122 12.65 10490 -49.48 20240822 4705 12.65 20241122 10490 -49.48 20240822 4705 12.65 20241122 0.00 N 372800 500 30 억 33724 N N 0 N 00 N
7 20241128 111350 57 100.00 KOSDAQ 출판.매체 N N N N N 5340 100 2 1.91 9566390 1809 5.86 5310 5370 5250 6810 3670 5240 5288.22 0.56 0 241 5873 5556 5313 4996 4753 5715 5155 30 1570 500 3560 10 1 6026990 322 -4.75 1.77 12 0.03 -1125.00 3024.00 10490 20240822 -49.09 4705 20241122 13.50 10490 -49.09 20240822 4705 13.50 20241122 10490 -49.09 20240822 4705 13.50 20241122 0.00 N 372800 500 30 억 33724 N N 0 N 00 N
8 20241128 101348 57 100.00 KOSDAQ 출판.매체 N N N N N 5350 110 2 2.10 9406190 1779 5.76 5310 5370 5250 6810 3670 5240 5287.35 0.56 0 269 5873 5556 5313 4996 4753 5715 5155 30 1570 500 3560 10 1 6026990 322 -4.76 1.77 12 0.03 -1125.00 3024.00 10490 20240822 -49.00 4705 20241122 13.71 10490 -49.00 20240822 4705 13.71 20241122 10490 -49.00 20240822 4705 13.71 20241122 0.00 N 372800 500 30 억 33724 N N 0 N 00 N
9 20241128 091347 57 100.00 KOSDAQ 출판.매체 N N N N N 5370 130 2 2.48 729910 137 0.44 5310 5370 5310 6810 3670 5240 5327.81 0.56 0 -11 5873 5556 5313 4996 4753 5715 5155 30 1570 500 3560 10 1 6026990 324 -4.77 1.78 12 0.00 -1125.00 3024.00 10490 20240822 -48.81 4705 20241122 14.13 10490 -48.81 20240822 4705 14.13 20241122 10490 -48.81 20240822 4705 14.13 20241122 0.00 N 372800 500 30 억 33724 N N 0 N 00 N
10 20241127 161312 57 100.00 KOSDAQ 출판.매체 N N N N N 5240 120 2 2.34 164599170 30894 399.04 5120 5630 5070 6650 3590 5120 5327.87 0.49 0 4122 5360 5240 5090 4970 4820 5300 5030 30 1530 500 3480 10 1 6026990 316 -4.66 1.73 12 0.51 -1125.00 3024.00 10490 20240822 -50.05 4705 20241122 11.37 10490 -50.05 20240822 4705 11.37 20241122 10490 -50.05 20240822 4705 11.37 20241122 0.00 N 372800 500 30 억 29680 N N 0 N 00 N
11 20241127 151339 57 100.00 KOSDAQ 출판.매체 N N N N N 5240 120 2 2.34 159594740 29940 386.72 5120 5630 5070 6650 3590 5120 5330.49 0.49 0 4295 5360 5240 5090 4970 4820 5300 5030 30 1530 500 3480 10 1 6026990 316 -4.66 1.73 12 0.50 -1125.00 3024.00 10490 20240822 -50.05 4705 20241122 11.37 10490 -50.05 20240822 4705 11.37 20241122 10490 -50.05 20240822 4705 11.37 20241122 0.00 N 372800 500 30 억 29680 N N 0 N 00 N
12 20241127 141333 57 100.00 KOSDAQ 출판.매체 N N N N N 5210 90 2 1.76 145614290 27310 352.75 5120 5630 5070 6650 3590 5120 5331.90 0.49 0 3776 5360 5240 5090 4970 4820 5300 5030 30 1530 500 3480 10 1 6026990 314 -4.63 1.72 12 0.45 -1125.00 3024.00 10490 20240822 -50.33 4705 20241122 10.73 10490 -50.33 20240822 4705 10.73 20241122 10490 -50.33 20240822 4705 10.73 20241122 0.00 N 372800 500 30 억 29680 N N 0 N 00 N