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
063080/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
20241128,160631,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,33200,1400,2,4.40,48315949650,1355393,809.80,33700,37800,32650,41300,22300,31800,35648.12,1.29,0,-2102,33033,32416,31183,30566,29333,32725,30875,33,9500,500,22890,50,1,6595192,2190,-23.43,0.76,12,20.55,-1417.00,43842.00,53600,20231211,-38.06,20050,20240911,65.59,44450,-25.31,20240305,20050,65.59,20240911,53600,-38.06,20231211,20050,65.59,20240911,2.56,N,063080,500,32 억,,85127,N,N,212,N,00,N
20241128,150641,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,33000,1200,2,3.77,47783086650,1339278,800.18,33700,37800,32650,41300,22300,31800,35678.24,1.29,0,-5762,33033,32416,31183,30566,29333,32725,30875,33,9500,500,22890,50,1,6595192,2176,-23.29,0.75,12,20.31,-1417.00,43842.00,53600,20231211,-38.43,20050,20240911,64.59,44450,-25.76,20240305,20050,64.59,20240911,53600,-38.43,20231211,20050,64.59,20240911,2.56,N,063080,500,32 억,,85127,N,N,129,N,00,N
20241128,140640,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,33600,1800,2,5.66,46052394000,1286892,768.88,33700,37800,33300,41300,22300,31800,35785.75,1.29,0,-10821,33033,32416,31183,30566,29333,32725,30875,33,9500,500,22890,50,1,6595192,2216,-23.71,0.77,12,19.51,-1417.00,43842.00,53600,20231211,-37.31,20050,20240911,67.58,44450,-24.41,20240305,20050,67.58,20240911,53600,-37.31,20231211,20050,67.58,20240911,2.56,N,063080,500,32 억,,85127,N,N,129,N,00,N
20241128,130638,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,34400,2600,2,8.18,44684672650,1246398,744.68,33700,37800,33400,41300,22300,31800,35851.05,1.29,0,-11540,33033,32416,31183,30566,29333,32725,30875,33,9500,500,22890,50,1,6595192,2269,-24.28,0.78,12,18.90,-1417.00,43842.00,53600,20231211,-35.82,20050,20240911,71.57,44450,-22.61,20240305,20050,71.57,20240911,53600,-35.82,20231211,20050,71.57,20240911,2.56,N,063080,500,32 억,,85127,N,N,129,N,00,N
20241128,120641,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,34350,2550,2,8.02,43554100400,1213505,725.03,33700,37800,33400,41300,22300,31800,35891.16,1.29,0,-7798,33033,32416,31183,30566,29333,32725,30875,33,9500,500,22890,50,1,6595192,2265,-24.24,0.78,12,18.40,-1417.00,43842.00,53600,20231211,-35.91,20050,20240911,71.32,44450,-22.72,20240305,20050,71.32,20240911,53600,-35.91,20231211,20050,71.32,20240911,2.56,N,063080,500,32 억,,85127,N,N,129,N,00,N
20241128,110644,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,34600,2800,2,8.81,41462018300,1152653,688.67,33700,37800,33400,41300,22300,31800,35970.95,1.29,0,-8071,33033,32416,31183,30566,29333,32725,30875,33,9500,500,22890,50,1,6595192,2282,-24.42,0.79,12,17.48,-1417.00,43842.00,53600,20231211,-35.45,20050,20240911,72.57,44450,-22.16,20240305,20050,72.57,20240911,53600,-35.45,20231211,20050,72.57,20240911,2.56,N,063080,500,32 억,,85127,N,N,129,N,00,N
20241128,100642,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,35200,3400,2,10.69,34534646600,957579,572.12,33700,37800,33400,41300,22300,31800,36064.54,1.29,0,-8950,33033,32416,31183,30566,29333,32725,30875,33,9500,500,22890,50,1,6595192,2322,-24.84,0.80,12,14.52,-1417.00,43842.00,53600,20231211,-34.33,20050,20240911,75.56,44450,-20.81,20240305,20050,75.56,20240911,53600,-34.33,20231211,20050,75.56,20240911,2.56,N,063080,500,32 억,,85127,N,N,129,N,00,N
20241128,090639,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,35000,3200,2,10.06,7669548450,219601,131.20,33700,36200,33400,41300,22300,31800,34924.92,1.29,0,-2193,33033,32416,31183,30566,29333,32725,30875,33,9500,500,22890,50,1,6595192,2308,-24.70,0.80,12,3.33,-1417.00,43842.00,53600,20231211,-34.70,20050,20240911,74.56,44450,-21.26,20240305,20050,74.56,20240911,53600,-34.70,20231211,20050,74.56,20240911,2.56,N,063080,500,32 억,,85127,N,N,129,N,00,N
20241127,160624,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31800,350,2,1.11,5023088150,162671,74.83,30550,31800,29950,40850,22050,31450,30872.66,1.24,0,1659,32850,32150,31500,30800,30150,32500,31150,33,9400,500,22640,50,1,6595192,2097,-22.44,0.73,12,2.47,-1417.00,43842.00,53600,20231211,-40.67,20050,20240911,58.60,44450,-28.46,20240305,20050,58.60,20240911,53600,-40.67,20231211,20050,58.60,20240911,2.52,N,063080,500,32 억,,81541,N,N,129,N,00,N
20241127,150637,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31350,-100,5,-0.32,4683477050,151950,69.90,30550,31800,29950,40850,22050,31450,30822.49,1.24,0,-217,32850,32150,31500,30800,30150,32500,31150,33,9400,500,22640,50,1,6595192,2068,-22.12,0.72,12,2.30,-1417.00,43842.00,53600,20231211,-41.51,20050,20240911,56.36,44450,-29.47,20240305,20050,56.36,20240911,53600,-41.51,20231211,20050,56.36,20240911,2.52,N,063080,500,32 억,,81541,N,N,63,N,00,N
20241127,140637,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,31300,-150,5,-0.48,4239011250,137779,63.38,30550,31800,29950,40850,22050,31450,30766.74,1.24,0,-95,32850,32150,31500,30800,30150,32500,31150,33,9400,500,22640,50,1,6595192,2064,-22.09,0.71,12,2.09,-1417.00,43842.00,53600,20231211,-41.60,20050,20240911,56.11,44450,-29.58,20240305,20050,56.11,20240911,53600,-41.60,20231211,20050,56.11,20240911,2.52,N,063080,500,32 억,,81541,N,N,63,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 160631 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 33200 1400 2 4.40 48315949650 1355393 809.80 33700 37800 32650 41300 22300 31800 35648.12 1.29 0 -2102 33033 32416 31183 30566 29333 32725 30875 33 9500 500 22890 50 1 6595192 2190 -23.43 0.76 12 20.55 -1417.00 43842.00 53600 20231211 -38.06 20050 20240911 65.59 44450 -25.31 20240305 20050 65.59 20240911 53600 -38.06 20231211 20050 65.59 20240911 2.56 N 063080 500 32 억 85127 N N 212 N 00 N
3 20241128 150641 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 33000 1200 2 3.77 47783086650 1339278 800.18 33700 37800 32650 41300 22300 31800 35678.24 1.29 0 -5762 33033 32416 31183 30566 29333 32725 30875 33 9500 500 22890 50 1 6595192 2176 -23.29 0.75 12 20.31 -1417.00 43842.00 53600 20231211 -38.43 20050 20240911 64.59 44450 -25.76 20240305 20050 64.59 20240911 53600 -38.43 20231211 20050 64.59 20240911 2.56 N 063080 500 32 억 85127 N N 129 N 00 N
4 20241128 140640 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 33600 1800 2 5.66 46052394000 1286892 768.88 33700 37800 33300 41300 22300 31800 35785.75 1.29 0 -10821 33033 32416 31183 30566 29333 32725 30875 33 9500 500 22890 50 1 6595192 2216 -23.71 0.77 12 19.51 -1417.00 43842.00 53600 20231211 -37.31 20050 20240911 67.58 44450 -24.41 20240305 20050 67.58 20240911 53600 -37.31 20231211 20050 67.58 20240911 2.56 N 063080 500 32 억 85127 N N 129 N 00 N
5 20241128 130638 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 34400 2600 2 8.18 44684672650 1246398 744.68 33700 37800 33400 41300 22300 31800 35851.05 1.29 0 -11540 33033 32416 31183 30566 29333 32725 30875 33 9500 500 22890 50 1 6595192 2269 -24.28 0.78 12 18.90 -1417.00 43842.00 53600 20231211 -35.82 20050 20240911 71.57 44450 -22.61 20240305 20050 71.57 20240911 53600 -35.82 20231211 20050 71.57 20240911 2.56 N 063080 500 32 억 85127 N N 129 N 00 N
6 20241128 120641 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 34350 2550 2 8.02 43554100400 1213505 725.03 33700 37800 33400 41300 22300 31800 35891.16 1.29 0 -7798 33033 32416 31183 30566 29333 32725 30875 33 9500 500 22890 50 1 6595192 2265 -24.24 0.78 12 18.40 -1417.00 43842.00 53600 20231211 -35.91 20050 20240911 71.32 44450 -22.72 20240305 20050 71.32 20240911 53600 -35.91 20231211 20050 71.32 20240911 2.56 N 063080 500 32 억 85127 N N 129 N 00 N
7 20241128 110644 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 34600 2800 2 8.81 41462018300 1152653 688.67 33700 37800 33400 41300 22300 31800 35970.95 1.29 0 -8071 33033 32416 31183 30566 29333 32725 30875 33 9500 500 22890 50 1 6595192 2282 -24.42 0.79 12 17.48 -1417.00 43842.00 53600 20231211 -35.45 20050 20240911 72.57 44450 -22.16 20240305 20050 72.57 20240911 53600 -35.45 20231211 20050 72.57 20240911 2.56 N 063080 500 32 억 85127 N N 129 N 00 N
8 20241128 100642 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 35200 3400 2 10.69 34534646600 957579 572.12 33700 37800 33400 41300 22300 31800 36064.54 1.29 0 -8950 33033 32416 31183 30566 29333 32725 30875 33 9500 500 22890 50 1 6595192 2322 -24.84 0.80 12 14.52 -1417.00 43842.00 53600 20231211 -34.33 20050 20240911 75.56 44450 -20.81 20240305 20050 75.56 20240911 53600 -34.33 20231211 20050 75.56 20240911 2.56 N 063080 500 32 억 85127 N N 129 N 00 N
9 20241128 090639 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 35000 3200 2 10.06 7669548450 219601 131.20 33700 36200 33400 41300 22300 31800 34924.92 1.29 0 -2193 33033 32416 31183 30566 29333 32725 30875 33 9500 500 22890 50 1 6595192 2308 -24.70 0.80 12 3.33 -1417.00 43842.00 53600 20231211 -34.70 20050 20240911 74.56 44450 -21.26 20240305 20050 74.56 20240911 53600 -34.70 20231211 20050 74.56 20240911 2.56 N 063080 500 32 억 85127 N N 129 N 00 N
10 20241127 160624 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 31800 350 2 1.11 5023088150 162671 74.83 30550 31800 29950 40850 22050 31450 30872.66 1.24 0 1659 32850 32150 31500 30800 30150 32500 31150 33 9400 500 22640 50 1 6595192 2097 -22.44 0.73 12 2.47 -1417.00 43842.00 53600 20231211 -40.67 20050 20240911 58.60 44450 -28.46 20240305 20050 58.60 20240911 53600 -40.67 20231211 20050 58.60 20240911 2.52 N 063080 500 32 억 81541 N N 129 N 00 N
11 20241127 150637 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 31350 -100 5 -0.32 4683477050 151950 69.90 30550 31800 29950 40850 22050 31450 30822.49 1.24 0 -217 32850 32150 31500 30800 30150 32500 31150 33 9400 500 22640 50 1 6595192 2068 -22.12 0.72 12 2.30 -1417.00 43842.00 53600 20231211 -41.51 20050 20240911 56.36 44450 -29.47 20240305 20050 56.36 20240911 53600 -41.51 20231211 20050 56.36 20240911 2.52 N 063080 500 32 억 81541 N N 63 N 00 N
12 20241127 140637 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 31300 -150 5 -0.48 4239011250 137779 63.38 30550 31800 29950 40850 22050 31450 30766.74 1.24 0 -95 32850 32150 31500 30800 30150 32500 31150 33 9400 500 22640 50 1 6595192 2064 -22.09 0.71 12 2.09 -1417.00 43842.00 53600 20231211 -41.60 20050 20240911 56.11 44450 -29.58 20240305 20050 56.11 20240911 53600 -41.60 20231211 20050 56.11 20240911 2.52 N 063080 500 32 억 81541 N N 63 N 00 N