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
063440/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
20241128,160632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1483,113,2,8.25,911551696,626673,955.22,1363,1499,1363,1781,959,1370,1454.51,0.13,0,-55309,1410,1389,1373,1352,1336,1388,1351,234,411,500,1010,1,1,46029154,683,14.40,1.20,12,1.36,103.00,1239.00,2175,20240110,-31.82,1194,20240805,24.20,2175,-31.82,20240110,1194,24.20,20240805,2175,-31.82,20240110,1194,24.20,20240805,3.80,N,063440,500,233 억,,60492,N,N,0,N,00,N
20241128,150642,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1399,29,2,2.12,106284165,75961,115.79,1363,1409,1363,1781,959,1370,1399.19,0.13,0,2204,1410,1389,1373,1352,1336,1388,1351,234,411,500,1010,1,1,46029154,644,13.58,1.13,12,0.17,103.00,1239.00,2175,20240110,-35.68,1194,20240805,17.17,2175,-35.68,20240110,1194,17.17,20240805,2175,-35.68,20240110,1194,17.17,20240805,3.80,N,063440,500,233 억,,60492,N,N,0,N,00,N
20241128,140641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1390,20,2,1.46,98890109,70665,107.71,1363,1409,1363,1781,959,1370,1399.42,0.13,0,1720,1410,1389,1373,1352,1336,1388,1351,234,411,500,1010,1,1,46029154,640,13.50,1.12,12,0.15,103.00,1239.00,2175,20240110,-36.09,1194,20240805,16.42,2175,-36.09,20240110,1194,16.42,20240805,2175,-36.09,20240110,1194,16.42,20240805,3.80,N,063440,500,233 억,,60492,N,N,0,N,00,N
20241128,130639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1399,29,2,2.12,80842816,57700,87.95,1363,1409,1363,1781,959,1370,1401.09,0.13,0,-865,1410,1389,1373,1352,1336,1388,1351,234,411,500,1010,1,1,46029154,644,13.58,1.13,12,0.13,103.00,1239.00,2175,20240110,-35.68,1194,20240805,17.17,2175,-35.68,20240110,1194,17.17,20240805,2175,-35.68,20240110,1194,17.17,20240805,3.80,N,063440,500,233 억,,60492,N,N,0,N,00,N
20241128,120642,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1397,27,2,1.97,73807697,52665,80.28,1363,1409,1363,1781,959,1370,1401.46,0.13,0,-2428,1410,1389,1373,1352,1336,1388,1351,234,411,500,1010,1,1,46029154,643,13.56,1.13,12,0.11,103.00,1239.00,2175,20240110,-35.77,1194,20240805,17.00,2175,-35.77,20240110,1194,17.00,20240805,2175,-35.77,20240110,1194,17.00,20240805,3.80,N,063440,500,233 억,,60492,N,N,0,N,00,N
20241128,110645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1405,35,2,2.55,65718964,46884,71.46,1363,1409,1363,1781,959,1370,1401.74,0.13,0,-2448,1410,1389,1373,1352,1336,1388,1351,234,411,500,1010,1,1,46029154,647,13.64,1.13,12,0.10,103.00,1239.00,2175,20240110,-35.40,1194,20240805,17.67,2175,-35.40,20240110,1194,17.67,20240805,2175,-35.40,20240110,1194,17.67,20240805,3.80,N,063440,500,233 억,,60492,N,N,0,N,00,N
20241128,100643,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1406,36,2,2.63,32825885,23461,35.76,1363,1409,1363,1781,959,1370,1399.17,0.13,0,-2144,1410,1389,1373,1352,1336,1388,1351,234,411,500,1010,1,1,46029154,647,13.65,1.13,12,0.05,103.00,1239.00,2175,20240110,-35.36,1194,20240805,17.76,2175,-35.36,20240110,1194,17.76,20240805,2175,-35.36,20240110,1194,17.76,20240805,3.80,N,063440,500,233 억,,60492,N,N,0,N,00,N
20241128,090640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1372,2,2,0.15,528381,387,0.59,1363,1372,1363,1781,959,1370,1365.33,0.13,0,57,1410,1389,1373,1352,1336,1388,1351,234,411,500,1010,1,1,46029154,632,13.32,1.11,12,0.00,103.00,1239.00,2175,20240110,-36.92,1194,20240805,14.91,2175,-36.92,20240110,1194,14.91,20240805,2175,-36.92,20240110,1194,14.91,20240805,3.80,N,063440,500,233 억,,60492,N,N,0,N,00,N
20241127,160625,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1370,-14,5,-1.01,89050904,64609,147.75,1370,1394,1357,1799,969,1384,1378.31,0.14,0,-2857,1408,1396,1382,1370,1356,1402,1376,234,415,500,1020,1,1,46029154,631,13.30,1.11,12,0.14,103.00,1239.00,2175,20240110,-37.01,1194,20240805,14.74,2175,-37.01,20240110,1194,14.74,20240805,2175,-37.01,20240110,1194,14.74,20240805,3.81,N,063440,500,233 억,,62349,N,N,0,N,00,N
20241127,150638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1386,2,2,0.14,69449694,50309,115.05,1370,1394,1357,1799,969,1384,1380.46,0.14,0,-2857,1408,1396,1382,1370,1356,1402,1376,234,415,500,1020,1,1,46029154,638,13.46,1.12,12,0.11,103.00,1239.00,2175,20240110,-36.28,1194,20240805,16.08,2175,-36.28,20240110,1194,16.08,20240805,2175,-36.28,20240110,1194,16.08,20240805,3.81,N,063440,500,233 억,,62349,N,N,0,N,00,N
20241127,140638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1389,5,2,0.36,63727170,46175,105.59,1370,1394,1357,1799,969,1384,1380.12,0.14,0,-2746,1408,1396,1382,1370,1356,1402,1376,234,415,500,1020,1,1,46029154,639,13.49,1.12,12,0.10,103.00,1239.00,2175,20240110,-36.14,1194,20240805,16.33,2175,-36.14,20240110,1194,16.33,20240805,2175,-36.14,20240110,1194,16.33,20240805,3.81,N,063440,500,233 억,,62349,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 160632 57 100.00 KOSDAQ 출판.매체 N N N N N 1483 113 2 8.25 911551696 626673 955.22 1363 1499 1363 1781 959 1370 1454.51 0.13 0 -55309 1410 1389 1373 1352 1336 1388 1351 234 411 500 1010 1 1 46029154 683 14.40 1.20 12 1.36 103.00 1239.00 2175 20240110 -31.82 1194 20240805 24.20 2175 -31.82 20240110 1194 24.20 20240805 2175 -31.82 20240110 1194 24.20 20240805 3.80 N 063440 500 233 억 60492 N N 0 N 00 N
3 20241128 150642 57 100.00 KOSDAQ 출판.매체 N N N N N 1399 29 2 2.12 106284165 75961 115.79 1363 1409 1363 1781 959 1370 1399.19 0.13 0 2204 1410 1389 1373 1352 1336 1388 1351 234 411 500 1010 1 1 46029154 644 13.58 1.13 12 0.17 103.00 1239.00 2175 20240110 -35.68 1194 20240805 17.17 2175 -35.68 20240110 1194 17.17 20240805 2175 -35.68 20240110 1194 17.17 20240805 3.80 N 063440 500 233 억 60492 N N 0 N 00 N
4 20241128 140641 57 100.00 KOSDAQ 출판.매체 N N N N N 1390 20 2 1.46 98890109 70665 107.71 1363 1409 1363 1781 959 1370 1399.42 0.13 0 1720 1410 1389 1373 1352 1336 1388 1351 234 411 500 1010 1 1 46029154 640 13.50 1.12 12 0.15 103.00 1239.00 2175 20240110 -36.09 1194 20240805 16.42 2175 -36.09 20240110 1194 16.42 20240805 2175 -36.09 20240110 1194 16.42 20240805 3.80 N 063440 500 233 억 60492 N N 0 N 00 N
5 20241128 130639 57 100.00 KOSDAQ 출판.매체 N N N N N 1399 29 2 2.12 80842816 57700 87.95 1363 1409 1363 1781 959 1370 1401.09 0.13 0 -865 1410 1389 1373 1352 1336 1388 1351 234 411 500 1010 1 1 46029154 644 13.58 1.13 12 0.13 103.00 1239.00 2175 20240110 -35.68 1194 20240805 17.17 2175 -35.68 20240110 1194 17.17 20240805 2175 -35.68 20240110 1194 17.17 20240805 3.80 N 063440 500 233 억 60492 N N 0 N 00 N
6 20241128 120642 57 100.00 KOSDAQ 출판.매체 N N N N N 1397 27 2 1.97 73807697 52665 80.28 1363 1409 1363 1781 959 1370 1401.46 0.13 0 -2428 1410 1389 1373 1352 1336 1388 1351 234 411 500 1010 1 1 46029154 643 13.56 1.13 12 0.11 103.00 1239.00 2175 20240110 -35.77 1194 20240805 17.00 2175 -35.77 20240110 1194 17.00 20240805 2175 -35.77 20240110 1194 17.00 20240805 3.80 N 063440 500 233 억 60492 N N 0 N 00 N
7 20241128 110645 57 100.00 KOSDAQ 출판.매체 N N N N N 1405 35 2 2.55 65718964 46884 71.46 1363 1409 1363 1781 959 1370 1401.74 0.13 0 -2448 1410 1389 1373 1352 1336 1388 1351 234 411 500 1010 1 1 46029154 647 13.64 1.13 12 0.10 103.00 1239.00 2175 20240110 -35.40 1194 20240805 17.67 2175 -35.40 20240110 1194 17.67 20240805 2175 -35.40 20240110 1194 17.67 20240805 3.80 N 063440 500 233 억 60492 N N 0 N 00 N
8 20241128 100643 57 100.00 KOSDAQ 출판.매체 N N N N N 1406 36 2 2.63 32825885 23461 35.76 1363 1409 1363 1781 959 1370 1399.17 0.13 0 -2144 1410 1389 1373 1352 1336 1388 1351 234 411 500 1010 1 1 46029154 647 13.65 1.13 12 0.05 103.00 1239.00 2175 20240110 -35.36 1194 20240805 17.76 2175 -35.36 20240110 1194 17.76 20240805 2175 -35.36 20240110 1194 17.76 20240805 3.80 N 063440 500 233 억 60492 N N 0 N 00 N
9 20241128 090640 57 100.00 KOSDAQ 출판.매체 N N N N N 1372 2 2 0.15 528381 387 0.59 1363 1372 1363 1781 959 1370 1365.33 0.13 0 57 1410 1389 1373 1352 1336 1388 1351 234 411 500 1010 1 1 46029154 632 13.32 1.11 12 0.00 103.00 1239.00 2175 20240110 -36.92 1194 20240805 14.91 2175 -36.92 20240110 1194 14.91 20240805 2175 -36.92 20240110 1194 14.91 20240805 3.80 N 063440 500 233 억 60492 N N 0 N 00 N
10 20241127 160625 57 100.00 KOSDAQ 출판.매체 N N N N N 1370 -14 5 -1.01 89050904 64609 147.75 1370 1394 1357 1799 969 1384 1378.31 0.14 0 -2857 1408 1396 1382 1370 1356 1402 1376 234 415 500 1020 1 1 46029154 631 13.30 1.11 12 0.14 103.00 1239.00 2175 20240110 -37.01 1194 20240805 14.74 2175 -37.01 20240110 1194 14.74 20240805 2175 -37.01 20240110 1194 14.74 20240805 3.81 N 063440 500 233 억 62349 N N 0 N 00 N
11 20241127 150638 57 100.00 KOSDAQ 출판.매체 N N N N N 1386 2 2 0.14 69449694 50309 115.05 1370 1394 1357 1799 969 1384 1380.46 0.14 0 -2857 1408 1396 1382 1370 1356 1402 1376 234 415 500 1020 1 1 46029154 638 13.46 1.12 12 0.11 103.00 1239.00 2175 20240110 -36.28 1194 20240805 16.08 2175 -36.28 20240110 1194 16.08 20240805 2175 -36.28 20240110 1194 16.08 20240805 3.81 N 063440 500 233 억 62349 N N 0 N 00 N
12 20241127 140638 57 100.00 KOSDAQ 출판.매체 N N N N N 1389 5 2 0.36 63727170 46175 105.59 1370 1394 1357 1799 969 1384 1380.12 0.14 0 -2746 1408 1396 1382 1370 1356 1402 1376 234 415 500 1020 1 1 46029154 639 13.49 1.12 12 0.10 103.00 1239.00 2175 20240110 -36.14 1194 20240805 16.33 2175 -36.14 20240110 1194 16.33 20240805 2175 -36.14 20240110 1194 16.33 20240805 3.81 N 063440 500 233 억 62349 N N 0 N 00 N