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
402030/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
20241128,161347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25000,-900,5,-3.47,5991306950,235568,35.55,25700,26350,24500,33650,18150,25900,25433.74,0.34,0,-1408,28866,27382,26216,24732,23566,27225,24575,57,7750,500,18130,50,1,11452888,2863,-28.94,9.09,12,2.06,-864.00,2751.00,42000,20240122,-40.48,12360,20240909,102.27,42000,-40.48,20240122,12360,102.27,20240909,42000,-40.48,20240122,12360,102.27,20240909,0.61,N,402030,500,57 억,,38522,N,N,165,N,00,N
20241128,151414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,24800,-1100,5,-4.25,5863556300,230430,34.78,25700,26350,24500,33650,18150,25900,25445.95,0.34,0,-824,28866,27382,26216,24732,23566,27225,24575,57,7750,500,18130,50,1,11452888,2840,-28.70,9.01,12,2.01,-864.00,2751.00,42000,20240122,-40.95,12360,20240909,100.65,42000,-40.95,20240122,12360,100.65,20240909,42000,-40.95,20240122,12360,100.65,20240909,0.61,N,402030,500,57 억,,38522,N,N,165,N,00,N
20241128,141412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,24950,-950,5,-3.67,5262286600,206221,31.12,25700,26350,24500,33650,18150,25900,25517.52,0.34,0,-2017,28866,27382,26216,24732,23566,27225,24575,57,7750,500,18130,50,1,11452888,2857,-28.88,9.07,12,1.80,-864.00,2751.00,42000,20240122,-40.60,12360,20240909,101.86,42000,-40.60,20240122,12360,101.86,20240909,42000,-40.60,20240122,12360,101.86,20240909,0.61,N,402030,500,57 억,,38522,N,N,165,N,00,N
20241128,131409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25300,-600,5,-2.32,4867793550,190483,28.75,25700,26350,24500,33650,18150,25900,25554.82,0.34,0,-2987,28866,27382,26216,24732,23566,27225,24575,57,7750,500,18130,50,1,11452888,2898,-29.28,9.20,12,1.66,-864.00,2751.00,42000,20240122,-39.76,12360,20240909,104.69,42000,-39.76,20240122,12360,104.69,20240909,42000,-39.76,20240122,12360,104.69,20240909,0.61,N,402030,500,57 억,,38522,N,N,165,N,00,N
20241128,121408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25500,-400,5,-1.54,4461804250,174484,26.33,25700,26350,24500,33650,18150,25900,25571.24,0.34,0,-1740,28866,27382,26216,24732,23566,27225,24575,57,7750,500,18130,50,1,11452888,2920,-29.51,9.27,12,1.52,-864.00,2751.00,42000,20240122,-39.29,12360,20240909,106.31,42000,-39.29,20240122,12360,106.31,20240909,42000,-39.29,20240122,12360,106.31,20240909,0.61,N,402030,500,57 억,,38522,N,N,165,N,00,N
20241128,111412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25300,-600,5,-2.32,4216776750,164840,24.88,25700,26350,24500,33650,18150,25900,25580.83,0.34,0,-2719,28866,27382,26216,24732,23566,27225,24575,57,7750,500,18130,50,1,11452888,2898,-29.28,9.20,12,1.44,-864.00,2751.00,42000,20240122,-39.76,12360,20240909,104.69,42000,-39.76,20240122,12360,104.69,20240909,42000,-39.76,20240122,12360,104.69,20240909,0.61,N,402030,500,57 억,,38522,N,N,165,N,00,N
20241128,101409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25900,0,3,0.00,3654157050,142883,21.56,25700,26350,24500,33650,18150,25900,25574.24,0.34,0,-2577,28866,27382,26216,24732,23566,27225,24575,57,7750,500,18130,50,1,11452888,2966,-29.98,9.41,12,1.25,-864.00,2751.00,42000,20240122,-38.33,12360,20240909,109.55,42000,-38.33,20240122,12360,109.55,20240909,42000,-38.33,20240122,12360,109.55,20240909,0.61,N,402030,500,57 억,,38522,N,N,165,N,00,N
20241128,091407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,24850,-1050,5,-4.05,1047826900,41970,6.33,25700,25700,24500,33650,18150,25900,24963.86,0.34,0,692,28866,27382,26216,24732,23566,27225,24575,57,7750,500,18130,50,1,11452888,2846,-28.76,9.03,12,0.37,-864.00,2751.00,42000,20240122,-40.83,12360,20240909,101.05,42000,-40.83,20240122,12360,101.05,20240909,42000,-40.83,20240122,12360,101.05,20240909,0.61,N,402030,500,57 억,,38522,N,N,165,N,00,N
20241127,161332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25900,600,2,2.37,17211069000,659001,76.07,25900,27700,25050,32850,17750,25300,26117.61,0.28,0,-6769,30100,27700,24600,22200,19100,28900,23400,57,7550,500,17710,50,1,11452888,2966,-29.98,9.41,12,5.75,-864.00,2751.00,42000,20240122,-38.33,12360,20240909,109.55,42000,-38.33,20240122,12360,109.55,20240909,42000,-38.33,20240122,12360,109.55,20240909,0.59,N,402030,500,57 억,,31937,N,N,165,N,00,N
20241127,151359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25400,100,2,0.40,16758768800,641485,74.05,25900,27700,25050,32850,17750,25300,26124.96,0.28,0,-7681,30100,27700,24600,22200,19100,28900,23400,57,7550,500,17710,50,1,11452888,2909,-29.40,9.23,12,5.60,-864.00,2751.00,42000,20240122,-39.52,12360,20240909,105.50,42000,-39.52,20240122,12360,105.50,20240909,42000,-39.52,20240122,12360,105.50,20240909,0.59,N,402030,500,57 억,,31937,N,N,613,N,00,N
20241127,141354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,25750,450,2,1.78,15643805750,597649,68.99,25900,27700,25050,32850,17750,25300,26175.58,0.28,0,-8545,30100,27700,24600,22200,19100,28900,23400,57,7550,500,17710,50,1,11452888,2949,-29.80,9.36,12,5.22,-864.00,2751.00,42000,20240122,-38.69,12360,20240909,108.33,42000,-38.69,20240122,12360,108.33,20240909,42000,-38.69,20240122,12360,108.33,20240909,0.59,N,402030,500,57 억,,31937,N,N,613,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 161347 57 100.00 KOSDAQ 출판.매체 N N N N N 25000 -900 5 -3.47 5991306950 235568 35.55 25700 26350 24500 33650 18150 25900 25433.74 0.34 0 -1408 28866 27382 26216 24732 23566 27225 24575 57 7750 500 18130 50 1 11452888 2863 -28.94 9.09 12 2.06 -864.00 2751.00 42000 20240122 -40.48 12360 20240909 102.27 42000 -40.48 20240122 12360 102.27 20240909 42000 -40.48 20240122 12360 102.27 20240909 0.61 N 402030 500 57 억 38522 N N 165 N 00 N
3 20241128 151414 57 100.00 KOSDAQ 출판.매체 N N N N N 24800 -1100 5 -4.25 5863556300 230430 34.78 25700 26350 24500 33650 18150 25900 25445.95 0.34 0 -824 28866 27382 26216 24732 23566 27225 24575 57 7750 500 18130 50 1 11452888 2840 -28.70 9.01 12 2.01 -864.00 2751.00 42000 20240122 -40.95 12360 20240909 100.65 42000 -40.95 20240122 12360 100.65 20240909 42000 -40.95 20240122 12360 100.65 20240909 0.61 N 402030 500 57 억 38522 N N 165 N 00 N
4 20241128 141412 57 100.00 KOSDAQ 출판.매체 N N N N N 24950 -950 5 -3.67 5262286600 206221 31.12 25700 26350 24500 33650 18150 25900 25517.52 0.34 0 -2017 28866 27382 26216 24732 23566 27225 24575 57 7750 500 18130 50 1 11452888 2857 -28.88 9.07 12 1.80 -864.00 2751.00 42000 20240122 -40.60 12360 20240909 101.86 42000 -40.60 20240122 12360 101.86 20240909 42000 -40.60 20240122 12360 101.86 20240909 0.61 N 402030 500 57 억 38522 N N 165 N 00 N
5 20241128 131409 57 100.00 KOSDAQ 출판.매체 N N N N N 25300 -600 5 -2.32 4867793550 190483 28.75 25700 26350 24500 33650 18150 25900 25554.82 0.34 0 -2987 28866 27382 26216 24732 23566 27225 24575 57 7750 500 18130 50 1 11452888 2898 -29.28 9.20 12 1.66 -864.00 2751.00 42000 20240122 -39.76 12360 20240909 104.69 42000 -39.76 20240122 12360 104.69 20240909 42000 -39.76 20240122 12360 104.69 20240909 0.61 N 402030 500 57 억 38522 N N 165 N 00 N
6 20241128 121408 57 100.00 KOSDAQ 출판.매체 N N N N N 25500 -400 5 -1.54 4461804250 174484 26.33 25700 26350 24500 33650 18150 25900 25571.24 0.34 0 -1740 28866 27382 26216 24732 23566 27225 24575 57 7750 500 18130 50 1 11452888 2920 -29.51 9.27 12 1.52 -864.00 2751.00 42000 20240122 -39.29 12360 20240909 106.31 42000 -39.29 20240122 12360 106.31 20240909 42000 -39.29 20240122 12360 106.31 20240909 0.61 N 402030 500 57 억 38522 N N 165 N 00 N
7 20241128 111412 57 100.00 KOSDAQ 출판.매체 N N N N N 25300 -600 5 -2.32 4216776750 164840 24.88 25700 26350 24500 33650 18150 25900 25580.83 0.34 0 -2719 28866 27382 26216 24732 23566 27225 24575 57 7750 500 18130 50 1 11452888 2898 -29.28 9.20 12 1.44 -864.00 2751.00 42000 20240122 -39.76 12360 20240909 104.69 42000 -39.76 20240122 12360 104.69 20240909 42000 -39.76 20240122 12360 104.69 20240909 0.61 N 402030 500 57 억 38522 N N 165 N 00 N
8 20241128 101409 57 100.00 KOSDAQ 출판.매체 N N N N N 25900 0 3 0.00 3654157050 142883 21.56 25700 26350 24500 33650 18150 25900 25574.24 0.34 0 -2577 28866 27382 26216 24732 23566 27225 24575 57 7750 500 18130 50 1 11452888 2966 -29.98 9.41 12 1.25 -864.00 2751.00 42000 20240122 -38.33 12360 20240909 109.55 42000 -38.33 20240122 12360 109.55 20240909 42000 -38.33 20240122 12360 109.55 20240909 0.61 N 402030 500 57 억 38522 N N 165 N 00 N
9 20241128 091407 57 100.00 KOSDAQ 출판.매체 N N N N N 24850 -1050 5 -4.05 1047826900 41970 6.33 25700 25700 24500 33650 18150 25900 24963.86 0.34 0 692 28866 27382 26216 24732 23566 27225 24575 57 7750 500 18130 50 1 11452888 2846 -28.76 9.03 12 0.37 -864.00 2751.00 42000 20240122 -40.83 12360 20240909 101.05 42000 -40.83 20240122 12360 101.05 20240909 42000 -40.83 20240122 12360 101.05 20240909 0.61 N 402030 500 57 억 38522 N N 165 N 00 N
10 20241127 161332 57 100.00 KOSDAQ 출판.매체 N N N N N 25900 600 2 2.37 17211069000 659001 76.07 25900 27700 25050 32850 17750 25300 26117.61 0.28 0 -6769 30100 27700 24600 22200 19100 28900 23400 57 7550 500 17710 50 1 11452888 2966 -29.98 9.41 12 5.75 -864.00 2751.00 42000 20240122 -38.33 12360 20240909 109.55 42000 -38.33 20240122 12360 109.55 20240909 42000 -38.33 20240122 12360 109.55 20240909 0.59 N 402030 500 57 억 31937 N N 165 N 00 N
11 20241127 151359 57 100.00 KOSDAQ 출판.매체 N N N N N 25400 100 2 0.40 16758768800 641485 74.05 25900 27700 25050 32850 17750 25300 26124.96 0.28 0 -7681 30100 27700 24600 22200 19100 28900 23400 57 7550 500 17710 50 1 11452888 2909 -29.40 9.23 12 5.60 -864.00 2751.00 42000 20240122 -39.52 12360 20240909 105.50 42000 -39.52 20240122 12360 105.50 20240909 42000 -39.52 20240122 12360 105.50 20240909 0.59 N 402030 500 57 억 31937 N N 613 N 00 N
12 20241127 141354 57 100.00 KOSDAQ 출판.매체 N N N N N 25750 450 2 1.78 15643805750 597649 68.99 25900 27700 25050 32850 17750 25300 26175.58 0.28 0 -8545 30100 27700 24600 22200 19100 28900 23400 57 7550 500 17710 50 1 11452888 2949 -29.80 9.36 12 5.22 -864.00 2751.00 42000 20240122 -38.69 12360 20240909 108.33 42000 -38.69 20240122 12360 108.33 20240909 42000 -38.69 20240122 12360 108.33 20240909 0.59 N 402030 500 57 억 31937 N N 613 N 00 N