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
434480/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
20241128,161410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3810,-75,5,-1.93,345350845,90707,33.77,3880,3910,3750,5050,2720,3885,3807.30,1.73,0,562,4071,3977,3831,3737,3591,4025,3785,12,1165,100,2400,5,1,12253300,467,-32.84,1.35,12,0.74,-116.00,2827.00,8300,20240403,-54.10,2950,20240805,29.15,8300,-54.10,20240403,2950,29.15,20240805,8300,-54.10,20240403,2950,29.15,20240805,4.56,N,434480,100,12 억,,212288,N,N,0,N,00,N
20241128,151438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3815,-70,5,-1.80,330306525,86758,32.30,3880,3910,3750,5050,2720,3885,3807.22,1.73,0,576,4071,3977,3831,3737,3591,4025,3785,12,1165,100,2400,5,1,12253300,467,-32.89,1.35,12,0.71,-116.00,2827.00,8300,20240403,-54.04,2950,20240805,29.32,8300,-54.04,20240403,2950,29.32,20240805,8300,-54.04,20240403,2950,29.32,20240805,4.56,N,434480,100,12 억,,212288,N,N,0,N,00,N
20241128,141436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3775,-110,5,-2.83,312898140,82148,30.59,3880,3910,3750,5050,2720,3885,3808.96,1.73,0,-128,4071,3977,3831,3737,3591,4025,3785,12,1165,100,2400,5,1,12253300,463,-32.54,1.34,12,0.67,-116.00,2827.00,8300,20240403,-54.52,2950,20240805,27.97,8300,-54.52,20240403,2950,27.97,20240805,8300,-54.52,20240403,2950,27.97,20240805,4.56,N,434480,100,12 억,,212288,N,N,0,N,00,N
20241128,131433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3820,-65,5,-1.67,281969010,73976,27.54,3880,3910,3750,5050,2720,3885,3811.63,1.73,0,-3977,4071,3977,3831,3737,3591,4025,3785,12,1165,100,2400,5,1,12253300,468,-32.93,1.35,12,0.60,-116.00,2827.00,8300,20240403,-53.98,2950,20240805,29.49,8300,-53.98,20240403,2950,29.49,20240805,8300,-53.98,20240403,2950,29.49,20240805,4.56,N,434480,100,12 억,,212288,N,N,0,N,00,N
20241128,121431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3815,-70,5,-1.80,265670220,69691,25.95,3880,3910,3750,5050,2720,3885,3812.12,1.73,0,-3406,4071,3977,3831,3737,3591,4025,3785,12,1165,100,2400,5,1,12253300,467,-32.89,1.35,12,0.57,-116.00,2827.00,8300,20240403,-54.04,2950,20240805,29.32,8300,-54.04,20240403,2950,29.32,20240805,8300,-54.04,20240403,2950,29.32,20240805,4.56,N,434480,100,12 억,,212288,N,N,0,N,00,N
20241128,111435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3790,-95,5,-2.45,237202000,62161,23.14,3880,3910,3750,5050,2720,3885,3815.93,1.73,0,-4888,4071,3977,3831,3737,3591,4025,3785,12,1165,100,2400,5,1,12253300,464,-32.67,1.34,12,0.51,-116.00,2827.00,8300,20240403,-54.34,2950,20240805,28.47,8300,-54.34,20240403,2950,28.47,20240805,8300,-54.34,20240403,2950,28.47,20240805,4.56,N,434480,100,12 억,,212288,N,N,0,N,00,N
20241128,101431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3845,-40,5,-1.03,167076285,43906,16.35,3880,3885,3750,5050,2720,3885,3805.32,1.73,0,1940,4071,3977,3831,3737,3591,4025,3785,12,1165,100,2400,5,1,12253300,471,-33.15,1.36,12,0.36,-116.00,2827.00,8300,20240403,-53.67,2950,20240805,30.34,8300,-53.67,20240403,2950,30.34,20240805,8300,-53.67,20240403,2950,30.34,20240805,4.56,N,434480,100,12 억,,212288,N,N,0,N,00,N
20241128,091431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3780,-105,5,-2.70,72426765,19154,7.13,3880,3880,3750,5050,2720,3885,3781.29,1.73,0,4837,4071,3977,3831,3737,3591,4025,3785,12,1165,100,2400,5,1,12253300,463,-32.59,1.34,12,0.16,-116.00,2827.00,8300,20240403,-54.46,2950,20240805,28.14,8300,-54.46,20240403,2950,28.14,20240805,8300,-54.46,20240403,2950,28.14,20240805,4.56,N,434480,100,12 억,,212288,N,N,0,N,00,N
20241127,161355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3885,100,2,2.64,1019077030,266803,77.14,3750,3925,3685,4920,2650,3785,3819.60,1.65,0,9487,4058,3921,3743,3606,3428,3990,3675,12,1135,100,2340,5,1,12253300,476,-33.49,1.37,12,2.18,-116.00,2827.00,8300,20240403,-53.19,2950,20240805,31.69,8300,-53.19,20240403,2950,31.69,20240805,8300,-53.19,20240403,2950,31.69,20240805,4.78,N,434480,100,12 억,,202481,N,N,0,N,00,N
20241127,151422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3825,40,2,1.06,970144585,254168,73.49,3750,3925,3685,4920,2650,3785,3816.98,1.65,0,8070,4058,3921,3743,3606,3428,3990,3675,12,1135,100,2340,5,1,12253300,469,-32.97,1.35,12,2.07,-116.00,2827.00,8300,20240403,-53.92,2950,20240805,29.66,8300,-53.92,20240403,2950,29.66,20240805,8300,-53.92,20240403,2950,29.66,20240805,4.78,N,434480,100,12 억,,202481,N,N,0,N,00,N
20241127,141415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3915,130,2,3.43,867701510,227598,65.81,3750,3925,3685,4920,2650,3785,3812.46,1.65,0,5785,4058,3921,3743,3606,3428,3990,3675,12,1135,100,2340,5,1,12253300,480,-33.75,1.38,12,1.86,-116.00,2827.00,8300,20240403,-52.83,2950,20240805,32.71,8300,-52.83,20240403,2950,32.71,20240805,8300,-52.83,20240403,2950,32.71,20240805,4.78,N,434480,100,12 억,,202481,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 161410 57 100.00 KOSDAQ 출판.매체 N N N N N 3810 -75 5 -1.93 345350845 90707 33.77 3880 3910 3750 5050 2720 3885 3807.30 1.73 0 562 4071 3977 3831 3737 3591 4025 3785 12 1165 100 2400 5 1 12253300 467 -32.84 1.35 12 0.74 -116.00 2827.00 8300 20240403 -54.10 2950 20240805 29.15 8300 -54.10 20240403 2950 29.15 20240805 8300 -54.10 20240403 2950 29.15 20240805 4.56 N 434480 100 12 억 212288 N N 0 N 00 N
3 20241128 151438 57 100.00 KOSDAQ 출판.매체 N N N N N 3815 -70 5 -1.80 330306525 86758 32.30 3880 3910 3750 5050 2720 3885 3807.22 1.73 0 576 4071 3977 3831 3737 3591 4025 3785 12 1165 100 2400 5 1 12253300 467 -32.89 1.35 12 0.71 -116.00 2827.00 8300 20240403 -54.04 2950 20240805 29.32 8300 -54.04 20240403 2950 29.32 20240805 8300 -54.04 20240403 2950 29.32 20240805 4.56 N 434480 100 12 억 212288 N N 0 N 00 N
4 20241128 141436 57 100.00 KOSDAQ 출판.매체 N N N N N 3775 -110 5 -2.83 312898140 82148 30.59 3880 3910 3750 5050 2720 3885 3808.96 1.73 0 -128 4071 3977 3831 3737 3591 4025 3785 12 1165 100 2400 5 1 12253300 463 -32.54 1.34 12 0.67 -116.00 2827.00 8300 20240403 -54.52 2950 20240805 27.97 8300 -54.52 20240403 2950 27.97 20240805 8300 -54.52 20240403 2950 27.97 20240805 4.56 N 434480 100 12 억 212288 N N 0 N 00 N
5 20241128 131433 57 100.00 KOSDAQ 출판.매체 N N N N N 3820 -65 5 -1.67 281969010 73976 27.54 3880 3910 3750 5050 2720 3885 3811.63 1.73 0 -3977 4071 3977 3831 3737 3591 4025 3785 12 1165 100 2400 5 1 12253300 468 -32.93 1.35 12 0.60 -116.00 2827.00 8300 20240403 -53.98 2950 20240805 29.49 8300 -53.98 20240403 2950 29.49 20240805 8300 -53.98 20240403 2950 29.49 20240805 4.56 N 434480 100 12 억 212288 N N 0 N 00 N
6 20241128 121431 57 100.00 KOSDAQ 출판.매체 N N N N N 3815 -70 5 -1.80 265670220 69691 25.95 3880 3910 3750 5050 2720 3885 3812.12 1.73 0 -3406 4071 3977 3831 3737 3591 4025 3785 12 1165 100 2400 5 1 12253300 467 -32.89 1.35 12 0.57 -116.00 2827.00 8300 20240403 -54.04 2950 20240805 29.32 8300 -54.04 20240403 2950 29.32 20240805 8300 -54.04 20240403 2950 29.32 20240805 4.56 N 434480 100 12 억 212288 N N 0 N 00 N
7 20241128 111435 57 100.00 KOSDAQ 출판.매체 N N N N N 3790 -95 5 -2.45 237202000 62161 23.14 3880 3910 3750 5050 2720 3885 3815.93 1.73 0 -4888 4071 3977 3831 3737 3591 4025 3785 12 1165 100 2400 5 1 12253300 464 -32.67 1.34 12 0.51 -116.00 2827.00 8300 20240403 -54.34 2950 20240805 28.47 8300 -54.34 20240403 2950 28.47 20240805 8300 -54.34 20240403 2950 28.47 20240805 4.56 N 434480 100 12 억 212288 N N 0 N 00 N
8 20241128 101431 57 100.00 KOSDAQ 출판.매체 N N N N N 3845 -40 5 -1.03 167076285 43906 16.35 3880 3885 3750 5050 2720 3885 3805.32 1.73 0 1940 4071 3977 3831 3737 3591 4025 3785 12 1165 100 2400 5 1 12253300 471 -33.15 1.36 12 0.36 -116.00 2827.00 8300 20240403 -53.67 2950 20240805 30.34 8300 -53.67 20240403 2950 30.34 20240805 8300 -53.67 20240403 2950 30.34 20240805 4.56 N 434480 100 12 억 212288 N N 0 N 00 N
9 20241128 091431 57 100.00 KOSDAQ 출판.매체 N N N N N 3780 -105 5 -2.70 72426765 19154 7.13 3880 3880 3750 5050 2720 3885 3781.29 1.73 0 4837 4071 3977 3831 3737 3591 4025 3785 12 1165 100 2400 5 1 12253300 463 -32.59 1.34 12 0.16 -116.00 2827.00 8300 20240403 -54.46 2950 20240805 28.14 8300 -54.46 20240403 2950 28.14 20240805 8300 -54.46 20240403 2950 28.14 20240805 4.56 N 434480 100 12 억 212288 N N 0 N 00 N
10 20241127 161355 57 100.00 KOSDAQ 출판.매체 N N N N N 3885 100 2 2.64 1019077030 266803 77.14 3750 3925 3685 4920 2650 3785 3819.60 1.65 0 9487 4058 3921 3743 3606 3428 3990 3675 12 1135 100 2340 5 1 12253300 476 -33.49 1.37 12 2.18 -116.00 2827.00 8300 20240403 -53.19 2950 20240805 31.69 8300 -53.19 20240403 2950 31.69 20240805 8300 -53.19 20240403 2950 31.69 20240805 4.78 N 434480 100 12 억 202481 N N 0 N 00 N
11 20241127 151422 57 100.00 KOSDAQ 출판.매체 N N N N N 3825 40 2 1.06 970144585 254168 73.49 3750 3925 3685 4920 2650 3785 3816.98 1.65 0 8070 4058 3921 3743 3606 3428 3990 3675 12 1135 100 2340 5 1 12253300 469 -32.97 1.35 12 2.07 -116.00 2827.00 8300 20240403 -53.92 2950 20240805 29.66 8300 -53.92 20240403 2950 29.66 20240805 8300 -53.92 20240403 2950 29.66 20240805 4.78 N 434480 100 12 억 202481 N N 0 N 00 N
12 20241127 141415 57 100.00 KOSDAQ 출판.매체 N N N N N 3915 130 2 3.43 867701510 227598 65.81 3750 3925 3685 4920 2650 3785 3812.46 1.65 0 5785 4058 3921 3743 3606 3428 3990 3675 12 1135 100 2340 5 1 12253300 480 -33.75 1.38 12 1.86 -116.00 2827.00 8300 20240403 -52.83 2950 20240805 32.71 8300 -52.83 20240403 2950 32.71 20240805 8300 -52.83 20240403 2950 32.71 20240805 4.78 N 434480 100 12 억 202481 N N 0 N 00 N