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
417860/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
20241128,161358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9940,-90,5,-0.90,124956700,12556,19.32,9790,10170,9790,13030,7030,10030,9951.95,0.13,0,-287,10876,10452,9766,9342,8656,10665,9555,22,3000,500,6210,10,1,4430614,440,-7.06,4.73,12,0.28,-1407.00,2101.00,30150,20240109,-67.03,8710,20241114,14.12,30150,-67.03,20240109,8710,14.12,20241114,30150,-67.03,20240109,8710,14.12,20241114,0.15,N,417860,500,22 억,,5768,N,N,0,N,00,N
20241128,151426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9890,-140,5,-1.40,121355910,12193,18.76,9790,10170,9790,13030,7030,10030,9952.92,0.13,0,-197,10876,10452,9766,9342,8656,10665,9555,22,3000,500,6210,10,1,4430614,438,-7.03,4.71,12,0.28,-1407.00,2101.00,30150,20240109,-67.20,8710,20241114,13.55,30150,-67.20,20240109,8710,13.55,20241114,30150,-67.20,20240109,8710,13.55,20241114,0.15,N,417860,500,22 억,,5768,N,N,0,N,00,N
20241128,141424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9890,-140,5,-1.40,112597710,11302,17.39,9790,10170,9790,13030,7030,10030,9962.64,0.13,0,-259,10876,10452,9766,9342,8656,10665,9555,22,3000,500,6210,10,1,4430614,438,-7.03,4.71,12,0.26,-1407.00,2101.00,30150,20240109,-67.20,8710,20241114,13.55,30150,-67.20,20240109,8710,13.55,20241114,30150,-67.20,20240109,8710,13.55,20241114,0.15,N,417860,500,22 억,,5768,N,N,0,N,00,N
20241128,131421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9840,-190,5,-1.89,106603890,10694,16.45,9790,10170,9790,13030,7030,10030,9968.57,0.13,0,-230,10876,10452,9766,9342,8656,10665,9555,22,3000,500,6210,10,1,4430614,436,-6.99,4.68,12,0.24,-1407.00,2101.00,30150,20240109,-67.36,8710,20241114,12.97,30150,-67.36,20240109,8710,12.97,20241114,30150,-67.36,20240109,8710,12.97,20241114,0.15,N,417860,500,22 억,,5768,N,N,0,N,00,N
20241128,121419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9970,-60,5,-0.60,104230340,10453,16.08,9790,10170,9790,13030,7030,10030,9971.33,0.13,0,-262,10876,10452,9766,9342,8656,10665,9555,22,3000,500,6210,10,1,4430614,442,-7.09,4.75,12,0.24,-1407.00,2101.00,30150,20240109,-66.93,8710,20241114,14.47,30150,-66.93,20240109,8710,14.47,20241114,30150,-66.93,20240109,8710,14.47,20241114,0.15,N,417860,500,22 억,,5768,N,N,0,N,00,N
20241128,111423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9870,-160,5,-1.60,91650880,9179,14.12,9790,10170,9790,13030,7030,10030,9984.84,0.13,0,-185,10876,10452,9766,9342,8656,10665,9555,22,3000,500,6210,10,1,4430614,437,-7.01,4.70,12,0.21,-1407.00,2101.00,30150,20240109,-67.26,8710,20241114,13.32,30150,-67.26,20240109,8710,13.32,20241114,30150,-67.26,20240109,8710,13.32,20241114,0.15,N,417860,500,22 억,,5768,N,N,0,N,00,N
20241128,101420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9960,-70,5,-0.70,76689210,7671,11.80,9790,10170,9790,13030,7030,10030,9997.29,0.13,0,-209,10876,10452,9766,9342,8656,10665,9555,22,3000,500,6210,10,1,4430614,441,-7.08,4.74,12,0.17,-1407.00,2101.00,30150,20240109,-66.97,8710,20241114,14.35,30150,-66.97,20240109,8710,14.35,20241114,30150,-66.97,20240109,8710,14.35,20241114,0.15,N,417860,500,22 억,,5768,N,N,0,N,00,N
20241128,091419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10050,20,2,0.20,40430610,4060,6.25,9790,10080,9790,13030,7030,10030,9958.28,0.13,0,-161,10876,10452,9766,9342,8656,10665,9555,22,3000,500,6210,10,1,4430614,445,-7.14,4.78,12,0.09,-1407.00,2101.00,30150,20240109,-66.67,8710,20241114,15.38,30150,-66.67,20240109,8710,15.38,20241114,30150,-66.67,20240109,8710,15.38,20241114,0.15,N,417860,500,22 억,,5768,N,N,0,N,00,N
20241127,161343,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10030,1000,2,11.07,630901510,64368,1290.72,9280,10190,9080,11730,6330,9030,9801.21,0.04,0,4200,9216,9122,8996,8902,8776,9170,8950,22,2700,500,5590,10,1,4430614,444,-7.13,4.77,12,1.45,-1407.00,2101.00,30150,20240109,-66.73,8710,20241114,15.15,30150,-66.73,20240109,8710,15.15,20241114,30150,-66.73,20240109,8710,15.15,20241114,0.15,N,417860,500,22 억,,1718,N,N,0,N,00,N
20241127,151410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9950,920,2,10.19,596943480,60976,1222.70,9280,10190,9080,11730,6330,9030,9789.81,0.04,0,3728,9216,9122,8996,8902,8776,9170,8950,22,2700,500,5590,10,1,4430614,441,-7.07,4.74,12,1.38,-1407.00,2101.00,30150,20240109,-67.00,8710,20241114,14.24,30150,-67.00,20240109,8710,14.24,20241114,30150,-67.00,20240109,8710,14.24,20241114,0.15,N,417860,500,22 억,,1718,N,N,0,N,00,N
20241127,141404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10030,1000,2,11.07,560785200,57339,1149.77,9280,10190,9080,11730,6330,9030,9780.17,0.04,0,3497,9216,9122,8996,8902,8776,9170,8950,22,2700,500,5590,10,1,4430614,444,-7.13,4.77,12,1.29,-1407.00,2101.00,30150,20240109,-66.73,8710,20241114,15.15,30150,-66.73,20240109,8710,15.15,20241114,30150,-66.73,20240109,8710,15.15,20241114,0.15,N,417860,500,22 억,,1718,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 161358 57 100.00 KOSDAQ 출판.매체 N N N N N 9940 -90 5 -0.90 124956700 12556 19.32 9790 10170 9790 13030 7030 10030 9951.95 0.13 0 -287 10876 10452 9766 9342 8656 10665 9555 22 3000 500 6210 10 1 4430614 440 -7.06 4.73 12 0.28 -1407.00 2101.00 30150 20240109 -67.03 8710 20241114 14.12 30150 -67.03 20240109 8710 14.12 20241114 30150 -67.03 20240109 8710 14.12 20241114 0.15 N 417860 500 22 억 5768 N N 0 N 00 N
3 20241128 151426 57 100.00 KOSDAQ 출판.매체 N N N N N 9890 -140 5 -1.40 121355910 12193 18.76 9790 10170 9790 13030 7030 10030 9952.92 0.13 0 -197 10876 10452 9766 9342 8656 10665 9555 22 3000 500 6210 10 1 4430614 438 -7.03 4.71 12 0.28 -1407.00 2101.00 30150 20240109 -67.20 8710 20241114 13.55 30150 -67.20 20240109 8710 13.55 20241114 30150 -67.20 20240109 8710 13.55 20241114 0.15 N 417860 500 22 억 5768 N N 0 N 00 N
4 20241128 141424 57 100.00 KOSDAQ 출판.매체 N N N N N 9890 -140 5 -1.40 112597710 11302 17.39 9790 10170 9790 13030 7030 10030 9962.64 0.13 0 -259 10876 10452 9766 9342 8656 10665 9555 22 3000 500 6210 10 1 4430614 438 -7.03 4.71 12 0.26 -1407.00 2101.00 30150 20240109 -67.20 8710 20241114 13.55 30150 -67.20 20240109 8710 13.55 20241114 30150 -67.20 20240109 8710 13.55 20241114 0.15 N 417860 500 22 억 5768 N N 0 N 00 N
5 20241128 131421 57 100.00 KOSDAQ 출판.매체 N N N N N 9840 -190 5 -1.89 106603890 10694 16.45 9790 10170 9790 13030 7030 10030 9968.57 0.13 0 -230 10876 10452 9766 9342 8656 10665 9555 22 3000 500 6210 10 1 4430614 436 -6.99 4.68 12 0.24 -1407.00 2101.00 30150 20240109 -67.36 8710 20241114 12.97 30150 -67.36 20240109 8710 12.97 20241114 30150 -67.36 20240109 8710 12.97 20241114 0.15 N 417860 500 22 억 5768 N N 0 N 00 N
6 20241128 121419 57 100.00 KOSDAQ 출판.매체 N N N N N 9970 -60 5 -0.60 104230340 10453 16.08 9790 10170 9790 13030 7030 10030 9971.33 0.13 0 -262 10876 10452 9766 9342 8656 10665 9555 22 3000 500 6210 10 1 4430614 442 -7.09 4.75 12 0.24 -1407.00 2101.00 30150 20240109 -66.93 8710 20241114 14.47 30150 -66.93 20240109 8710 14.47 20241114 30150 -66.93 20240109 8710 14.47 20241114 0.15 N 417860 500 22 억 5768 N N 0 N 00 N
7 20241128 111423 57 100.00 KOSDAQ 출판.매체 N N N N N 9870 -160 5 -1.60 91650880 9179 14.12 9790 10170 9790 13030 7030 10030 9984.84 0.13 0 -185 10876 10452 9766 9342 8656 10665 9555 22 3000 500 6210 10 1 4430614 437 -7.01 4.70 12 0.21 -1407.00 2101.00 30150 20240109 -67.26 8710 20241114 13.32 30150 -67.26 20240109 8710 13.32 20241114 30150 -67.26 20240109 8710 13.32 20241114 0.15 N 417860 500 22 억 5768 N N 0 N 00 N
8 20241128 101420 57 100.00 KOSDAQ 출판.매체 N N N N N 9960 -70 5 -0.70 76689210 7671 11.80 9790 10170 9790 13030 7030 10030 9997.29 0.13 0 -209 10876 10452 9766 9342 8656 10665 9555 22 3000 500 6210 10 1 4430614 441 -7.08 4.74 12 0.17 -1407.00 2101.00 30150 20240109 -66.97 8710 20241114 14.35 30150 -66.97 20240109 8710 14.35 20241114 30150 -66.97 20240109 8710 14.35 20241114 0.15 N 417860 500 22 억 5768 N N 0 N 00 N
9 20241128 091419 57 100.00 KOSDAQ 출판.매체 N N N N N 10050 20 2 0.20 40430610 4060 6.25 9790 10080 9790 13030 7030 10030 9958.28 0.13 0 -161 10876 10452 9766 9342 8656 10665 9555 22 3000 500 6210 10 1 4430614 445 -7.14 4.78 12 0.09 -1407.00 2101.00 30150 20240109 -66.67 8710 20241114 15.38 30150 -66.67 20240109 8710 15.38 20241114 30150 -66.67 20240109 8710 15.38 20241114 0.15 N 417860 500 22 억 5768 N N 0 N 00 N
10 20241127 161343 57 100.00 KOSDAQ 출판.매체 N N N N N 10030 1000 2 11.07 630901510 64368 1290.72 9280 10190 9080 11730 6330 9030 9801.21 0.04 0 4200 9216 9122 8996 8902 8776 9170 8950 22 2700 500 5590 10 1 4430614 444 -7.13 4.77 12 1.45 -1407.00 2101.00 30150 20240109 -66.73 8710 20241114 15.15 30150 -66.73 20240109 8710 15.15 20241114 30150 -66.73 20240109 8710 15.15 20241114 0.15 N 417860 500 22 억 1718 N N 0 N 00 N
11 20241127 151410 57 100.00 KOSDAQ 출판.매체 N N N N N 9950 920 2 10.19 596943480 60976 1222.70 9280 10190 9080 11730 6330 9030 9789.81 0.04 0 3728 9216 9122 8996 8902 8776 9170 8950 22 2700 500 5590 10 1 4430614 441 -7.07 4.74 12 1.38 -1407.00 2101.00 30150 20240109 -67.00 8710 20241114 14.24 30150 -67.00 20240109 8710 14.24 20241114 30150 -67.00 20240109 8710 14.24 20241114 0.15 N 417860 500 22 억 1718 N N 0 N 00 N
12 20241127 141404 57 100.00 KOSDAQ 출판.매체 N N N N N 10030 1000 2 11.07 560785200 57339 1149.77 9280 10190 9080 11730 6330 9030 9780.17 0.04 0 3497 9216 9122 8996 8902 8776 9170 8950 22 2700 500 5590 10 1 4430614 444 -7.13 4.77 12 1.29 -1407.00 2101.00 30150 20240109 -66.73 8710 20241114 15.15 30150 -66.73 20240109 8710 15.15 20241114 30150 -66.73 20240109 8710 15.15 20241114 0.15 N 417860 500 22 억 1718 N N 0 N 00 N