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
377480/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
20241128,161334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15900,-600,5,-3.64,8873428170,544668,24.58,16500,17020,15800,21450,11550,16500,16291.35,0.00,0,-7280,20000,18250,16230,14480,12460,19125,15355,31,4950,500,11880,10,1,6239246,992,-17.61,4.86,12,8.73,-903.00,3271.00,31850,20240108,-50.08,9900,20240805,60.61,31850,-50.08,20240108,9900,60.61,20240805,31850,-50.08,20240108,9900,60.61,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N
20241128,151359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16030,-470,5,-2.85,8681006850,532596,24.03,16500,17020,15800,21450,11550,16500,16299.12,0.00,0,-5909,20000,18250,16230,14480,12460,19125,15355,31,4950,500,11880,10,1,6239246,1000,-17.75,4.90,12,8.54,-903.00,3271.00,31850,20240108,-49.67,9900,20240805,61.92,31850,-49.67,20240108,9900,61.92,20240805,31850,-49.67,20240108,9900,61.92,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N
20241128,141357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16000,-500,5,-3.03,8126495140,497836,22.46,16500,17020,15800,21450,11550,16500,16323.36,0.00,0,-4157,20000,18250,16230,14480,12460,19125,15355,31,4950,500,11880,10,1,6239246,998,-17.72,4.89,12,7.98,-903.00,3271.00,31850,20240108,-49.76,9900,20240805,61.62,31850,-49.76,20240108,9900,61.62,20240805,31850,-49.76,20240108,9900,61.62,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N
20241128,131355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16120,-380,5,-2.30,7617972700,466073,21.03,16500,17020,15800,21450,11550,16500,16344.75,0.00,0,-5733,20000,18250,16230,14480,12460,19125,15355,31,4950,500,11880,10,1,6239246,1006,-17.85,4.93,12,7.47,-903.00,3271.00,31850,20240108,-49.39,9900,20240805,62.83,31850,-49.39,20240108,9900,62.83,20240805,31850,-49.39,20240108,9900,62.83,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N
20241128,121354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16020,-480,5,-2.91,7249875530,443200,20.00,16500,17020,15800,21450,11550,16500,16357.77,0.00,0,-4883,20000,18250,16230,14480,12460,19125,15355,31,4950,500,11880,10,1,6239246,1000,-17.74,4.90,12,7.10,-903.00,3271.00,31850,20240108,-49.70,9900,20240805,61.82,31850,-49.70,20240108,9900,61.82,20240805,31850,-49.70,20240108,9900,61.82,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N
20241128,111357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16120,-380,5,-2.30,6751366390,412158,18.60,16500,17020,15800,21450,11550,16500,16380.30,0.00,0,-3674,20000,18250,16230,14480,12460,19125,15355,31,4950,500,11880,10,1,6239246,1006,-17.85,4.93,12,6.61,-903.00,3271.00,31850,20240108,-49.39,9900,20240805,62.83,31850,-49.39,20240108,9900,62.83,20240805,31850,-49.39,20240108,9900,62.83,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N
20241128,101354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16590,90,2,0.55,5437956170,331849,14.97,16500,17020,15800,21450,11550,16500,16386.57,0.00,0,-7640,20000,18250,16230,14480,12460,19125,15355,31,4950,500,11880,10,1,6239246,1035,-18.37,5.07,12,5.32,-903.00,3271.00,31850,20240108,-47.91,9900,20240805,67.58,31850,-47.91,20240108,9900,67.58,20240805,31850,-47.91,20240108,9900,67.58,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N
20241128,091353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15950,-550,5,-3.33,1724995350,107129,4.83,16500,16500,15800,21450,11550,16500,16099.04,0.00,0,9558,20000,18250,16230,14480,12460,19125,15355,31,4950,500,11880,10,1,6239246,995,-17.66,4.88,12,1.72,-903.00,3271.00,31850,20240108,-49.92,9900,20240805,61.11,31850,-49.92,20240108,9900,61.11,20240805,31850,-49.92,20240108,9900,61.11,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N
20241127,161319,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16500,1870,2,12.78,36584824170,2206150,365.29,14630,17980,14210,19010,10250,14630,16583.20,0.00,0,-25099,15803,15216,14783,14196,13763,15510,14490,31,4380,500,10530,10,1,6239246,1029,-18.27,5.04,12,35.36,-903.00,3271.00,31850,20240108,-48.19,9900,20240805,66.67,31850,-48.19,20240108,9900,66.67,20240805,31850,-48.19,20240108,9900,66.67,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N
20241127,151345,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16310,1680,2,11.48,35844167190,2161182,357.85,14630,17980,14210,19010,10250,14630,16585.46,0.00,0,-17233,15803,15216,14783,14196,13763,15510,14490,31,4380,500,10530,10,1,6239246,1018,-18.06,4.99,12,34.64,-903.00,3271.00,31850,20240108,-48.79,9900,20240805,64.75,31850,-48.79,20240108,9900,64.75,20240805,31850,-48.79,20240108,9900,64.75,20240805,0.09,N,377480,500,31 억,,0,N,N,0,N,00,N
20241127,141339,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16520,1890,2,12.92,31641903220,1905929,315.58,14630,17980,14210,19010,10250,14630,16601.84,0.00,0,-27944,15803,15216,14783,14196,13763,15510,14490,31,4380,500,10530,10,1,6239246,1031,-18.29,5.05,12,30.55,-903.00,3271.00,31850,20240108,-48.13,9900,20240805,66.87,31850,-48.13,20240108,9900,66.87,20240805,31850,-48.13,20240108,9900,66.87,20240805,0.09,N,377480,500,31 억,,0,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 161334 57 100.00 KOSDAQ 출판.매체 N N N N N 15900 -600 5 -3.64 8873428170 544668 24.58 16500 17020 15800 21450 11550 16500 16291.35 0.00 0 -7280 20000 18250 16230 14480 12460 19125 15355 31 4950 500 11880 10 1 6239246 992 -17.61 4.86 12 8.73 -903.00 3271.00 31850 20240108 -50.08 9900 20240805 60.61 31850 -50.08 20240108 9900 60.61 20240805 31850 -50.08 20240108 9900 60.61 20240805 0.09 N 377480 500 31 억 0 N N 0 N 00 N
3 20241128 151359 57 100.00 KOSDAQ 출판.매체 N N N N N 16030 -470 5 -2.85 8681006850 532596 24.03 16500 17020 15800 21450 11550 16500 16299.12 0.00 0 -5909 20000 18250 16230 14480 12460 19125 15355 31 4950 500 11880 10 1 6239246 1000 -17.75 4.90 12 8.54 -903.00 3271.00 31850 20240108 -49.67 9900 20240805 61.92 31850 -49.67 20240108 9900 61.92 20240805 31850 -49.67 20240108 9900 61.92 20240805 0.09 N 377480 500 31 억 0 N N 0 N 00 N
4 20241128 141357 57 100.00 KOSDAQ 출판.매체 N N N N N 16000 -500 5 -3.03 8126495140 497836 22.46 16500 17020 15800 21450 11550 16500 16323.36 0.00 0 -4157 20000 18250 16230 14480 12460 19125 15355 31 4950 500 11880 10 1 6239246 998 -17.72 4.89 12 7.98 -903.00 3271.00 31850 20240108 -49.76 9900 20240805 61.62 31850 -49.76 20240108 9900 61.62 20240805 31850 -49.76 20240108 9900 61.62 20240805 0.09 N 377480 500 31 억 0 N N 0 N 00 N
5 20241128 131355 57 100.00 KOSDAQ 출판.매체 N N N N N 16120 -380 5 -2.30 7617972700 466073 21.03 16500 17020 15800 21450 11550 16500 16344.75 0.00 0 -5733 20000 18250 16230 14480 12460 19125 15355 31 4950 500 11880 10 1 6239246 1006 -17.85 4.93 12 7.47 -903.00 3271.00 31850 20240108 -49.39 9900 20240805 62.83 31850 -49.39 20240108 9900 62.83 20240805 31850 -49.39 20240108 9900 62.83 20240805 0.09 N 377480 500 31 억 0 N N 0 N 00 N
6 20241128 121354 57 100.00 KOSDAQ 출판.매체 N N N N N 16020 -480 5 -2.91 7249875530 443200 20.00 16500 17020 15800 21450 11550 16500 16357.77 0.00 0 -4883 20000 18250 16230 14480 12460 19125 15355 31 4950 500 11880 10 1 6239246 1000 -17.74 4.90 12 7.10 -903.00 3271.00 31850 20240108 -49.70 9900 20240805 61.82 31850 -49.70 20240108 9900 61.82 20240805 31850 -49.70 20240108 9900 61.82 20240805 0.09 N 377480 500 31 억 0 N N 0 N 00 N
7 20241128 111357 57 100.00 KOSDAQ 출판.매체 N N N N N 16120 -380 5 -2.30 6751366390 412158 18.60 16500 17020 15800 21450 11550 16500 16380.30 0.00 0 -3674 20000 18250 16230 14480 12460 19125 15355 31 4950 500 11880 10 1 6239246 1006 -17.85 4.93 12 6.61 -903.00 3271.00 31850 20240108 -49.39 9900 20240805 62.83 31850 -49.39 20240108 9900 62.83 20240805 31850 -49.39 20240108 9900 62.83 20240805 0.09 N 377480 500 31 억 0 N N 0 N 00 N
8 20241128 101354 57 100.00 KOSDAQ 출판.매체 N N N N N 16590 90 2 0.55 5437956170 331849 14.97 16500 17020 15800 21450 11550 16500 16386.57 0.00 0 -7640 20000 18250 16230 14480 12460 19125 15355 31 4950 500 11880 10 1 6239246 1035 -18.37 5.07 12 5.32 -903.00 3271.00 31850 20240108 -47.91 9900 20240805 67.58 31850 -47.91 20240108 9900 67.58 20240805 31850 -47.91 20240108 9900 67.58 20240805 0.09 N 377480 500 31 억 0 N N 0 N 00 N
9 20241128 091353 57 100.00 KOSDAQ 출판.매체 N N N N N 15950 -550 5 -3.33 1724995350 107129 4.83 16500 16500 15800 21450 11550 16500 16099.04 0.00 0 9558 20000 18250 16230 14480 12460 19125 15355 31 4950 500 11880 10 1 6239246 995 -17.66 4.88 12 1.72 -903.00 3271.00 31850 20240108 -49.92 9900 20240805 61.11 31850 -49.92 20240108 9900 61.11 20240805 31850 -49.92 20240108 9900 61.11 20240805 0.09 N 377480 500 31 억 0 N N 0 N 00 N
10 20241127 161319 57 100.00 KOSDAQ 출판.매체 N N N N N 16500 1870 2 12.78 36584824170 2206150 365.29 14630 17980 14210 19010 10250 14630 16583.20 0.00 0 -25099 15803 15216 14783 14196 13763 15510 14490 31 4380 500 10530 10 1 6239246 1029 -18.27 5.04 12 35.36 -903.00 3271.00 31850 20240108 -48.19 9900 20240805 66.67 31850 -48.19 20240108 9900 66.67 20240805 31850 -48.19 20240108 9900 66.67 20240805 0.09 N 377480 500 31 억 0 N N 0 N 00 N
11 20241127 151345 57 100.00 KOSDAQ 출판.매체 N N N N N 16310 1680 2 11.48 35844167190 2161182 357.85 14630 17980 14210 19010 10250 14630 16585.46 0.00 0 -17233 15803 15216 14783 14196 13763 15510 14490 31 4380 500 10530 10 1 6239246 1018 -18.06 4.99 12 34.64 -903.00 3271.00 31850 20240108 -48.79 9900 20240805 64.75 31850 -48.79 20240108 9900 64.75 20240805 31850 -48.79 20240108 9900 64.75 20240805 0.09 N 377480 500 31 억 0 N N 0 N 00 N
12 20241127 141339 57 100.00 KOSDAQ 출판.매체 N N N N N 16520 1890 2 12.92 31641903220 1905929 315.58 14630 17980 14210 19010 10250 14630 16601.84 0.00 0 -27944 15803 15216 14783 14196 13763 15510 14490 31 4380 500 10530 10 1 6239246 1031 -18.29 5.05 12 30.55 -903.00 3271.00 31850 20240108 -48.13 9900 20240805 66.87 31850 -48.13 20240108 9900 66.87 20240805 31850 -48.13 20240108 9900 66.87 20240805 0.09 N 377480 500 31 억 0 N N 0 N 00 N