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
049470/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
20241128,160547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,299,0,3,0.00,71181220,237451,103.71,299,308,291,388,210,299,299.77,6.33,0,-11721,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.40,-145.00,654.00,679,20240826,-55.96,280,20241120,6.79,679,-55.96,20240826,280,6.79,20241120,679,-55.96,20240826,280,6.79,20241120,0.00,N,049470,100,58 억,,3724308,N,N,0,N,00,N
20241128,150556,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,298,-1,5,-0.33,68950222,229984,100.45,299,308,291,388,210,299,299.80,6.33,0,-7640,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,175,-2.06,0.46,12,0.39,-145.00,654.00,679,20240826,-56.11,280,20241120,6.43,679,-56.11,20240826,280,6.43,20241120,679,-56.11,20240826,280,6.43,20241120,0.00,N,049470,100,58 억,,3724308,N,N,0,N,00,N
20241128,140555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,301,2,2,0.67,62529478,208618,91.12,299,308,291,388,210,299,299.73,6.33,0,-6475,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,177,-2.08,0.46,12,0.35,-145.00,654.00,679,20240826,-55.67,280,20241120,7.50,679,-55.67,20240826,280,7.50,20241120,679,-55.67,20240826,280,7.50,20241120,0.00,N,049470,100,58 억,,3724308,N,N,0,N,00,N
20241128,130553,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,302,3,2,1.00,36717826,123418,53.91,299,304,291,388,210,299,297.51,6.33,0,4723,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,178,-2.08,0.46,12,0.21,-145.00,654.00,679,20240826,-55.52,280,20241120,7.86,679,-55.52,20240826,280,7.86,20241120,679,-55.52,20240826,280,7.86,20241120,0.00,N,049470,100,58 억,,3724308,N,N,0,N,00,N
20241128,120556,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,295,-4,5,-1.34,30207226,101677,44.41,299,304,291,388,210,299,297.09,6.33,0,14232,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,174,-2.03,0.45,12,0.17,-145.00,654.00,679,20240826,-56.55,280,20241120,5.36,679,-56.55,20240826,280,5.36,20241120,679,-56.55,20240826,280,5.36,20241120,0.00,N,049470,100,58 억,,3724308,N,N,0,N,00,N
20241128,110558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,296,-3,5,-1.00,29339663,98740,43.13,299,304,291,388,210,299,297.14,6.33,0,14150,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,174,-2.04,0.45,12,0.17,-145.00,654.00,679,20240826,-56.41,280,20241120,5.71,679,-56.41,20240826,280,5.71,20241120,679,-56.41,20240826,280,5.71,20241120,0.00,N,049470,100,58 억,,3724308,N,N,0,N,00,N
20241128,100556,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,296,-3,5,-1.00,23686247,79891,34.89,299,304,291,388,210,299,296.48,6.33,0,19770,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,174,-2.04,0.45,12,0.14,-145.00,654.00,679,20240826,-56.41,280,20241120,5.71,679,-56.41,20240826,280,5.71,20241120,679,-56.41,20240826,280,5.71,20241120,0.00,N,049470,100,58 억,,3724308,N,N,0,N,00,N
20241128,090554,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,299,0,3,0.00,277357,928,0.41,299,299,298,388,210,299,298.88,6.33,0,-94,316,307,299,290,282,307,290,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.00,-145.00,654.00,679,20240826,-55.96,280,20241120,6.79,679,-55.96,20240826,280,6.79,20241120,679,-55.96,20240826,280,6.79,20241120,0.00,N,049470,100,58 억,,3724308,N,N,0,N,00,N
20241127,160541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,299,0,3,0.00,68788811,228951,93.91,299,308,291,388,210,299,300.45,6.37,0,-25025,317,307,296,286,275,309,288,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.39,-145.00,654.00,679,20240826,-55.96,280,20241120,6.79,679,-55.96,20240826,280,6.79,20241120,679,-55.96,20240826,280,6.79,20241120,0.00,N,049470,100,58 억,,3748289,N,N,0,N,00,N
20241127,150551,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,299,0,3,0.00,67319806,224010,91.88,299,308,291,388,210,299,300.52,6.37,0,-25102,317,307,296,286,275,309,288,59,89,100,170,1,1,58862249,176,-2.06,0.46,12,0.38,-145.00,654.00,679,20240826,-55.96,280,20241120,6.79,679,-55.96,20240826,280,6.79,20241120,679,-55.96,20240826,280,6.79,20241120,0.00,N,049470,100,58 억,,3748289,N,N,0,N,00,N
20241127,140551,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,300,1,2,0.33,62338418,207446,85.09,299,308,291,388,210,299,300.50,6.37,0,-24072,317,307,296,286,275,309,288,59,89,100,170,1,1,58862249,177,-2.07,0.46,12,0.35,-145.00,654.00,679,20240826,-55.82,280,20241120,7.14,679,-55.82,20240826,280,7.14,20241120,679,-55.82,20240826,280,7.14,20241120,0.00,N,049470,100,58 억,,3748289,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 160547 57 100.00 KOSDAQ 출판.매체 N N N N N 299 0 3 0.00 71181220 237451 103.71 299 308 291 388 210 299 299.77 6.33 0 -11721 316 307 299 290 282 307 290 59 89 100 170 1 1 58862249 176 -2.06 0.46 12 0.40 -145.00 654.00 679 20240826 -55.96 280 20241120 6.79 679 -55.96 20240826 280 6.79 20241120 679 -55.96 20240826 280 6.79 20241120 0.00 N 049470 100 58 억 3724308 N N 0 N 00 N
3 20241128 150556 57 100.00 KOSDAQ 출판.매체 N N N N N 298 -1 5 -0.33 68950222 229984 100.45 299 308 291 388 210 299 299.80 6.33 0 -7640 316 307 299 290 282 307 290 59 89 100 170 1 1 58862249 175 -2.06 0.46 12 0.39 -145.00 654.00 679 20240826 -56.11 280 20241120 6.43 679 -56.11 20240826 280 6.43 20241120 679 -56.11 20240826 280 6.43 20241120 0.00 N 049470 100 58 억 3724308 N N 0 N 00 N
4 20241128 140555 57 100.00 KOSDAQ 출판.매체 N N N N N 301 2 2 0.67 62529478 208618 91.12 299 308 291 388 210 299 299.73 6.33 0 -6475 316 307 299 290 282 307 290 59 89 100 170 1 1 58862249 177 -2.08 0.46 12 0.35 -145.00 654.00 679 20240826 -55.67 280 20241120 7.50 679 -55.67 20240826 280 7.50 20241120 679 -55.67 20240826 280 7.50 20241120 0.00 N 049470 100 58 억 3724308 N N 0 N 00 N
5 20241128 130553 57 100.00 KOSDAQ 출판.매체 N N N N N 302 3 2 1.00 36717826 123418 53.91 299 304 291 388 210 299 297.51 6.33 0 4723 316 307 299 290 282 307 290 59 89 100 170 1 1 58862249 178 -2.08 0.46 12 0.21 -145.00 654.00 679 20240826 -55.52 280 20241120 7.86 679 -55.52 20240826 280 7.86 20241120 679 -55.52 20240826 280 7.86 20241120 0.00 N 049470 100 58 억 3724308 N N 0 N 00 N
6 20241128 120556 57 100.00 KOSDAQ 출판.매체 N N N N N 295 -4 5 -1.34 30207226 101677 44.41 299 304 291 388 210 299 297.09 6.33 0 14232 316 307 299 290 282 307 290 59 89 100 170 1 1 58862249 174 -2.03 0.45 12 0.17 -145.00 654.00 679 20240826 -56.55 280 20241120 5.36 679 -56.55 20240826 280 5.36 20241120 679 -56.55 20240826 280 5.36 20241120 0.00 N 049470 100 58 억 3724308 N N 0 N 00 N
7 20241128 110558 57 100.00 KOSDAQ 출판.매체 N N N N N 296 -3 5 -1.00 29339663 98740 43.13 299 304 291 388 210 299 297.14 6.33 0 14150 316 307 299 290 282 307 290 59 89 100 170 1 1 58862249 174 -2.04 0.45 12 0.17 -145.00 654.00 679 20240826 -56.41 280 20241120 5.71 679 -56.41 20240826 280 5.71 20241120 679 -56.41 20240826 280 5.71 20241120 0.00 N 049470 100 58 억 3724308 N N 0 N 00 N
8 20241128 100556 57 100.00 KOSDAQ 출판.매체 N N N N N 296 -3 5 -1.00 23686247 79891 34.89 299 304 291 388 210 299 296.48 6.33 0 19770 316 307 299 290 282 307 290 59 89 100 170 1 1 58862249 174 -2.04 0.45 12 0.14 -145.00 654.00 679 20240826 -56.41 280 20241120 5.71 679 -56.41 20240826 280 5.71 20241120 679 -56.41 20240826 280 5.71 20241120 0.00 N 049470 100 58 억 3724308 N N 0 N 00 N
9 20241128 090554 57 100.00 KOSDAQ 출판.매체 N N N N N 299 0 3 0.00 277357 928 0.41 299 299 298 388 210 299 298.88 6.33 0 -94 316 307 299 290 282 307 290 59 89 100 170 1 1 58862249 176 -2.06 0.46 12 0.00 -145.00 654.00 679 20240826 -55.96 280 20241120 6.79 679 -55.96 20240826 280 6.79 20241120 679 -55.96 20240826 280 6.79 20241120 0.00 N 049470 100 58 억 3724308 N N 0 N 00 N
10 20241127 160541 57 100.00 KOSDAQ 출판.매체 N N N N N 299 0 3 0.00 68788811 228951 93.91 299 308 291 388 210 299 300.45 6.37 0 -25025 317 307 296 286 275 309 288 59 89 100 170 1 1 58862249 176 -2.06 0.46 12 0.39 -145.00 654.00 679 20240826 -55.96 280 20241120 6.79 679 -55.96 20240826 280 6.79 20241120 679 -55.96 20240826 280 6.79 20241120 0.00 N 049470 100 58 억 3748289 N N 0 N 00 N
11 20241127 150551 57 100.00 KOSDAQ 출판.매체 N N N N N 299 0 3 0.00 67319806 224010 91.88 299 308 291 388 210 299 300.52 6.37 0 -25102 317 307 296 286 275 309 288 59 89 100 170 1 1 58862249 176 -2.06 0.46 12 0.38 -145.00 654.00 679 20240826 -55.96 280 20241120 6.79 679 -55.96 20240826 280 6.79 20241120 679 -55.96 20240826 280 6.79 20241120 0.00 N 049470 100 58 억 3748289 N N 0 N 00 N
12 20241127 140551 57 100.00 KOSDAQ 출판.매체 N N N N N 300 1 2 0.33 62338418 207446 85.09 299 308 291 388 210 299 300.50 6.37 0 -24072 317 307 296 286 275 309 288 59 89 100 170 1 1 58862249 177 -2.07 0.46 12 0.35 -145.00 654.00 679 20240826 -55.82 280 20241120 7.14 679 -55.82 20240826 280 7.14 20241120 679 -55.82 20240826 280 7.14 20241120 0.00 N 049470 100 58 억 3748289 N N 0 N 00 N