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
040160/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
20241128,160516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2755,80,2,2.99,34347345,12569,123.77,2695,2760,2680,3475,1875,2675,2732.70,27.57,0,-307,2808,2741,2708,2641,2608,2725,2625,60,800,500,1600,5,1,12055535,332,11.29,0.38,12,0.10,244.00,7197.00,6120,20231204,-54.98,2270,20241114,21.37,4270,-35.48,20240102,2270,21.37,20241114,6120,-54.98,20231204,2270,21.37,20241114,0.70,N,040160,500,60 억,,3323577,N,N,0,N,00,N
20241128,150524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2755,80,2,2.99,32818020,12014,118.31,2695,2760,2680,3475,1875,2675,2731.65,27.57,0,-360,2808,2741,2708,2641,2608,2725,2625,60,800,500,1600,5,1,12055535,332,11.29,0.38,12,0.10,244.00,7197.00,6120,20231204,-54.98,2270,20241114,21.37,4270,-35.48,20240102,2270,21.37,20241114,6120,-54.98,20231204,2270,21.37,20241114,0.70,N,040160,500,60 억,,3323577,N,N,0,N,00,N
20241128,140524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2745,70,2,2.62,25469655,9344,92.01,2695,2760,2680,3475,1875,2675,2725.78,27.57,0,-405,2808,2741,2708,2641,2608,2725,2625,60,800,500,1600,5,1,12055535,331,11.25,0.38,12,0.08,244.00,7197.00,6120,20231204,-55.15,2270,20241114,20.93,4270,-35.71,20240102,2270,20.93,20241114,6120,-55.15,20231204,2270,20.93,20241114,0.70,N,040160,500,60 억,,3323577,N,N,0,N,00,N
20241128,130521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2750,75,2,2.80,18556950,6815,67.11,2695,2760,2680,3475,1875,2675,2722.96,27.57,0,-382,2808,2741,2708,2641,2608,2725,2625,60,800,500,1600,5,1,12055535,332,11.27,0.38,12,0.06,244.00,7197.00,6120,20231204,-55.07,2270,20241114,21.15,4270,-35.60,20240102,2270,21.15,20241114,6120,-55.07,20231204,2270,21.15,20241114,0.70,N,040160,500,60 억,,3323577,N,N,0,N,00,N
20241128,120525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2700,25,2,0.93,9713450,3577,35.22,2695,2760,2680,3475,1875,2675,2715.53,27.57,0,-296,2808,2741,2708,2641,2608,2725,2625,60,800,500,1600,5,1,12055535,325,11.07,0.38,12,0.03,244.00,7197.00,6120,20231204,-55.88,2270,20241114,18.94,4270,-36.77,20240102,2270,18.94,20241114,6120,-55.88,20231204,2270,18.94,20241114,0.70,N,040160,500,60 억,,3323577,N,N,0,N,00,N
20241128,110527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2700,25,2,0.93,8533150,3138,30.90,2695,2760,2690,3475,1875,2675,2719.30,27.57,0,-318,2808,2741,2708,2641,2608,2725,2625,60,800,500,1600,5,1,12055535,325,11.07,0.38,12,0.03,244.00,7197.00,6120,20231204,-55.88,2270,20241114,18.94,4270,-36.77,20240102,2270,18.94,20241114,6120,-55.88,20231204,2270,18.94,20241114,0.70,N,040160,500,60 억,,3323577,N,N,0,N,00,N
20241128,100524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2730,55,2,2.06,6357530,2330,22.94,2695,2760,2695,3475,1875,2675,2728.55,27.57,0,-301,2808,2741,2708,2641,2608,2725,2625,60,800,500,1600,5,1,12055535,329,11.19,0.38,12,0.02,244.00,7197.00,6120,20231204,-55.39,2270,20241114,20.26,4270,-36.07,20240102,2270,20.26,20241114,6120,-55.39,20231204,2270,20.26,20241114,0.70,N,040160,500,60 억,,3323577,N,N,0,N,00,N
20241128,090522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2695,20,2,0.75,2161570,802,7.90,2695,2720,2695,3475,1875,2675,2695.22,27.57,0,-69,2808,2741,2708,2641,2608,2725,2625,60,800,500,1600,5,1,12055535,325,11.05,0.37,12,0.01,244.00,7197.00,6120,20231204,-55.96,2270,20241114,18.72,4270,-36.89,20240102,2270,18.72,20241114,6120,-55.96,20231204,2270,18.72,20241114,0.70,N,040160,500,60 억,,3323577,N,N,0,N,00,N
20241127,160510,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2675,-100,5,-3.60,27214080,10033,213.79,2775,2775,2675,3605,1945,2775,2712.46,27.56,0,617,2845,2810,2765,2730,2685,2815,2735,60,830,500,1660,5,1,12055535,322,10.96,0.37,12,0.08,244.00,7197.00,6120,20231204,-56.29,2270,20241114,17.84,4270,-37.35,20240102,2270,17.84,20241114,6120,-56.29,20231204,2270,17.84,20241114,0.71,N,040160,500,60 억,,3322949,N,N,0,N,00,N
20241127,150519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2705,-70,5,-2.52,23568470,8676,184.87,2775,2775,2690,3605,1945,2775,2716.51,27.56,0,1121,2845,2810,2765,2730,2685,2815,2735,60,830,500,1660,5,1,12055535,326,11.09,0.38,12,0.07,244.00,7197.00,6120,20231204,-55.80,2270,20241114,19.16,4270,-36.65,20240102,2270,19.16,20241114,6120,-55.80,20231204,2270,19.16,20241114,0.71,N,040160,500,60 억,,3322949,N,N,0,N,00,N
20241127,140519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2690,-85,5,-3.06,20828360,7663,163.29,2775,2775,2690,3605,1945,2775,2718.04,27.56,0,1133,2845,2810,2765,2730,2685,2815,2735,60,830,500,1660,5,1,12055535,324,11.02,0.37,12,0.06,244.00,7197.00,6120,20231204,-56.05,2270,20241114,18.50,4270,-37.00,20240102,2270,18.50,20241114,6120,-56.05,20231204,2270,18.50,20241114,0.71,N,040160,500,60 억,,3322949,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 160516 57 100.00 KOSDAQ 출판.매체 N N N N N 2755 80 2 2.99 34347345 12569 123.77 2695 2760 2680 3475 1875 2675 2732.70 27.57 0 -307 2808 2741 2708 2641 2608 2725 2625 60 800 500 1600 5 1 12055535 332 11.29 0.38 12 0.10 244.00 7197.00 6120 20231204 -54.98 2270 20241114 21.37 4270 -35.48 20240102 2270 21.37 20241114 6120 -54.98 20231204 2270 21.37 20241114 0.70 N 040160 500 60 억 3323577 N N 0 N 00 N
3 20241128 150524 57 100.00 KOSDAQ 출판.매체 N N N N N 2755 80 2 2.99 32818020 12014 118.31 2695 2760 2680 3475 1875 2675 2731.65 27.57 0 -360 2808 2741 2708 2641 2608 2725 2625 60 800 500 1600 5 1 12055535 332 11.29 0.38 12 0.10 244.00 7197.00 6120 20231204 -54.98 2270 20241114 21.37 4270 -35.48 20240102 2270 21.37 20241114 6120 -54.98 20231204 2270 21.37 20241114 0.70 N 040160 500 60 억 3323577 N N 0 N 00 N
4 20241128 140524 57 100.00 KOSDAQ 출판.매체 N N N N N 2745 70 2 2.62 25469655 9344 92.01 2695 2760 2680 3475 1875 2675 2725.78 27.57 0 -405 2808 2741 2708 2641 2608 2725 2625 60 800 500 1600 5 1 12055535 331 11.25 0.38 12 0.08 244.00 7197.00 6120 20231204 -55.15 2270 20241114 20.93 4270 -35.71 20240102 2270 20.93 20241114 6120 -55.15 20231204 2270 20.93 20241114 0.70 N 040160 500 60 억 3323577 N N 0 N 00 N
5 20241128 130521 57 100.00 KOSDAQ 출판.매체 N N N N N 2750 75 2 2.80 18556950 6815 67.11 2695 2760 2680 3475 1875 2675 2722.96 27.57 0 -382 2808 2741 2708 2641 2608 2725 2625 60 800 500 1600 5 1 12055535 332 11.27 0.38 12 0.06 244.00 7197.00 6120 20231204 -55.07 2270 20241114 21.15 4270 -35.60 20240102 2270 21.15 20241114 6120 -55.07 20231204 2270 21.15 20241114 0.70 N 040160 500 60 억 3323577 N N 0 N 00 N
6 20241128 120525 57 100.00 KOSDAQ 출판.매체 N N N N N 2700 25 2 0.93 9713450 3577 35.22 2695 2760 2680 3475 1875 2675 2715.53 27.57 0 -296 2808 2741 2708 2641 2608 2725 2625 60 800 500 1600 5 1 12055535 325 11.07 0.38 12 0.03 244.00 7197.00 6120 20231204 -55.88 2270 20241114 18.94 4270 -36.77 20240102 2270 18.94 20241114 6120 -55.88 20231204 2270 18.94 20241114 0.70 N 040160 500 60 억 3323577 N N 0 N 00 N
7 20241128 110527 57 100.00 KOSDAQ 출판.매체 N N N N N 2700 25 2 0.93 8533150 3138 30.90 2695 2760 2690 3475 1875 2675 2719.30 27.57 0 -318 2808 2741 2708 2641 2608 2725 2625 60 800 500 1600 5 1 12055535 325 11.07 0.38 12 0.03 244.00 7197.00 6120 20231204 -55.88 2270 20241114 18.94 4270 -36.77 20240102 2270 18.94 20241114 6120 -55.88 20231204 2270 18.94 20241114 0.70 N 040160 500 60 억 3323577 N N 0 N 00 N
8 20241128 100524 57 100.00 KOSDAQ 출판.매체 N N N N N 2730 55 2 2.06 6357530 2330 22.94 2695 2760 2695 3475 1875 2675 2728.55 27.57 0 -301 2808 2741 2708 2641 2608 2725 2625 60 800 500 1600 5 1 12055535 329 11.19 0.38 12 0.02 244.00 7197.00 6120 20231204 -55.39 2270 20241114 20.26 4270 -36.07 20240102 2270 20.26 20241114 6120 -55.39 20231204 2270 20.26 20241114 0.70 N 040160 500 60 억 3323577 N N 0 N 00 N
9 20241128 090522 57 100.00 KOSDAQ 출판.매체 N N N N N 2695 20 2 0.75 2161570 802 7.90 2695 2720 2695 3475 1875 2675 2695.22 27.57 0 -69 2808 2741 2708 2641 2608 2725 2625 60 800 500 1600 5 1 12055535 325 11.05 0.37 12 0.01 244.00 7197.00 6120 20231204 -55.96 2270 20241114 18.72 4270 -36.89 20240102 2270 18.72 20241114 6120 -55.96 20231204 2270 18.72 20241114 0.70 N 040160 500 60 억 3323577 N N 0 N 00 N
10 20241127 160510 57 100.00 KOSDAQ 출판.매체 N N N N N 2675 -100 5 -3.60 27214080 10033 213.79 2775 2775 2675 3605 1945 2775 2712.46 27.56 0 617 2845 2810 2765 2730 2685 2815 2735 60 830 500 1660 5 1 12055535 322 10.96 0.37 12 0.08 244.00 7197.00 6120 20231204 -56.29 2270 20241114 17.84 4270 -37.35 20240102 2270 17.84 20241114 6120 -56.29 20231204 2270 17.84 20241114 0.71 N 040160 500 60 억 3322949 N N 0 N 00 N
11 20241127 150519 57 100.00 KOSDAQ 출판.매체 N N N N N 2705 -70 5 -2.52 23568470 8676 184.87 2775 2775 2690 3605 1945 2775 2716.51 27.56 0 1121 2845 2810 2765 2730 2685 2815 2735 60 830 500 1660 5 1 12055535 326 11.09 0.38 12 0.07 244.00 7197.00 6120 20231204 -55.80 2270 20241114 19.16 4270 -36.65 20240102 2270 19.16 20241114 6120 -55.80 20231204 2270 19.16 20241114 0.71 N 040160 500 60 억 3322949 N N 0 N 00 N
12 20241127 140519 57 100.00 KOSDAQ 출판.매체 N N N N N 2690 -85 5 -3.06 20828360 7663 163.29 2775 2775 2690 3605 1945 2775 2718.04 27.56 0 1133 2845 2810 2765 2730 2685 2815 2735 60 830 500 1660 5 1 12055535 324 11.02 0.37 12 0.06 244.00 7197.00 6120 20231204 -56.05 2270 20241114 18.50 4270 -37.00 20240102 2270 18.50 20241114 6120 -56.05 20231204 2270 18.50 20241114 0.71 N 040160 500 60 억 3322949 N N 0 N 00 N