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
064260/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
20241128,160633,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3040,-45,5,-1.46,525283230,171738,85.21,3110,3110,3040,4010,2160,3085,3058.63,5.15,0,-65137,3148,3116,3088,3056,3028,3102,3042,345,925,500,2280,5,1,68949040,2096,-7.52,0.69,12,0.25,-404.00,4375.00,5530,20231207,-45.03,2770,20240805,9.75,5250,-42.10,20240111,2770,9.75,20240805,5530,-45.03,20231207,2770,9.75,20240805,4.25,N,064260,500,344 억,,3552017,N,N,29,N,00,N
20241128,150644,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3050,-35,5,-1.13,486660220,159039,78.91,3110,3110,3040,4010,2160,3085,3060.01,5.15,0,-62705,3148,3116,3088,3056,3028,3102,3042,345,925,500,2280,5,1,68949040,2103,-7.55,0.70,12,0.23,-404.00,4375.00,5530,20231207,-44.85,2770,20240805,10.11,5250,-41.90,20240111,2770,10.11,20240805,5530,-44.85,20231207,2770,10.11,20240805,4.25,N,064260,500,344 억,,3552017,N,N,438,N,00,N
20241128,140642,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3055,-30,5,-0.97,428927630,140095,69.51,3110,3110,3050,4010,2160,3085,3061.69,5.15,0,-60851,3148,3116,3088,3056,3028,3102,3042,345,925,500,2280,5,1,68949040,2106,-7.56,0.70,12,0.20,-404.00,4375.00,5530,20231207,-44.76,2770,20240805,10.29,5250,-41.81,20240111,2770,10.29,20240805,5530,-44.76,20231207,2770,10.29,20240805,4.25,N,064260,500,344 억,,3552017,N,N,438,N,00,N
20241128,130640,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3055,-30,5,-0.97,351080265,114581,56.85,3110,3110,3050,4010,2160,3085,3064.04,5.15,0,-52020,3148,3116,3088,3056,3028,3102,3042,345,925,500,2280,5,1,68949040,2106,-7.56,0.70,12,0.17,-404.00,4375.00,5530,20231207,-44.76,2770,20240805,10.29,5250,-41.81,20240111,2770,10.29,20240805,5530,-44.76,20231207,2770,10.29,20240805,4.25,N,064260,500,344 억,,3552017,N,N,438,N,00,N
20241128,120644,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3055,-30,5,-0.97,294919295,96189,47.73,3110,3110,3050,4010,2160,3085,3066.04,5.15,0,-47040,3148,3116,3088,3056,3028,3102,3042,345,925,500,2280,5,1,68949040,2106,-7.56,0.70,12,0.14,-404.00,4375.00,5530,20231207,-44.76,2770,20240805,10.29,5250,-41.81,20240111,2770,10.29,20240805,5530,-44.76,20231207,2770,10.29,20240805,4.25,N,064260,500,344 억,,3552017,N,N,438,N,00,N
20241128,110646,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3050,-35,5,-1.13,235584455,76755,38.08,3110,3110,3050,4010,2160,3085,3069.30,5.15,0,-38613,3148,3116,3088,3056,3028,3102,3042,345,925,500,2280,5,1,68949040,2103,-7.55,0.70,12,0.11,-404.00,4375.00,5530,20231207,-44.85,2770,20240805,10.11,5250,-41.90,20240111,2770,10.11,20240805,5530,-44.85,20231207,2770,10.11,20240805,4.25,N,064260,500,344 억,,3552017,N,N,438,N,00,N
20241128,100644,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3085,0,3,0.00,118772040,38623,19.16,3110,3110,3060,4010,2160,3085,3075.16,5.15,0,-17659,3148,3116,3088,3056,3028,3102,3042,345,925,500,2280,5,1,68949040,2127,-7.64,0.71,12,0.06,-404.00,4375.00,5530,20231207,-44.21,2770,20240805,11.37,5250,-41.24,20240111,2770,11.37,20240805,5530,-44.21,20231207,2770,11.37,20240805,4.25,N,064260,500,344 억,,3552017,N,N,438,N,00,N
20241128,090642,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3080,-5,5,-0.16,12733045,4122,2.05,3110,3110,3075,4010,2160,3085,3089.05,5.15,0,-2033,3148,3116,3088,3056,3028,3102,3042,345,925,500,2280,5,1,68949040,2124,-7.62,0.70,12,0.01,-404.00,4375.00,5530,20231207,-44.30,2770,20240805,11.19,5250,-41.33,20240111,2770,11.19,20240805,5530,-44.30,20231207,2770,11.19,20240805,4.25,N,064260,500,344 억,,3552017,N,N,438,N,00,N
20241127,160627,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3085,-25,5,-0.80,616858385,200145,113.68,3110,3120,3060,4040,2180,3110,3082.05,5.15,0,-791,3150,3130,3110,3090,3070,3120,3080,345,930,500,2300,5,1,68949040,2127,-7.64,0.71,12,0.29,-404.00,4375.00,5530,20231207,-44.21,2770,20240805,11.37,5250,-41.24,20240111,2770,11.37,20240805,5530,-44.21,20231207,2770,11.37,20240805,4.22,N,064260,500,344 억,,3552506,N,N,438,N,00,N
20241127,150639,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3080,-30,5,-0.96,520378695,168780,95.87,3110,3120,3060,4040,2180,3110,3083.18,5.15,0,-988,3150,3130,3110,3090,3070,3120,3080,345,930,500,2300,5,1,68949040,2124,-7.62,0.70,12,0.24,-404.00,4375.00,5530,20231207,-44.30,2770,20240805,11.19,5250,-41.33,20240111,2770,11.19,20240805,5530,-44.30,20231207,2770,11.19,20240805,4.22,N,064260,500,344 억,,3552506,N,N,435,N,00,N
20241127,140639,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3085,-25,5,-0.80,413693315,134136,76.19,3110,3120,3060,4040,2180,3110,3084.13,5.15,0,-815,3150,3130,3110,3090,3070,3120,3080,345,930,500,2300,5,1,68949040,2127,-7.64,0.71,12,0.19,-404.00,4375.00,5530,20231207,-44.21,2770,20240805,11.37,5250,-41.24,20240111,2770,11.37,20240805,5530,-44.21,20231207,2770,11.37,20240805,4.22,N,064260,500,344 억,,3552506,N,N,435,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 160633 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3040 -45 5 -1.46 525283230 171738 85.21 3110 3110 3040 4010 2160 3085 3058.63 5.15 0 -65137 3148 3116 3088 3056 3028 3102 3042 345 925 500 2280 5 1 68949040 2096 -7.52 0.69 12 0.25 -404.00 4375.00 5530 20231207 -45.03 2770 20240805 9.75 5250 -42.10 20240111 2770 9.75 20240805 5530 -45.03 20231207 2770 9.75 20240805 4.25 N 064260 500 344 억 3552017 N N 29 N 00 N
3 20241128 150644 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3050 -35 5 -1.13 486660220 159039 78.91 3110 3110 3040 4010 2160 3085 3060.01 5.15 0 -62705 3148 3116 3088 3056 3028 3102 3042 345 925 500 2280 5 1 68949040 2103 -7.55 0.70 12 0.23 -404.00 4375.00 5530 20231207 -44.85 2770 20240805 10.11 5250 -41.90 20240111 2770 10.11 20240805 5530 -44.85 20231207 2770 10.11 20240805 4.25 N 064260 500 344 억 3552017 N N 438 N 00 N
4 20241128 140642 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3055 -30 5 -0.97 428927630 140095 69.51 3110 3110 3050 4010 2160 3085 3061.69 5.15 0 -60851 3148 3116 3088 3056 3028 3102 3042 345 925 500 2280 5 1 68949040 2106 -7.56 0.70 12 0.20 -404.00 4375.00 5530 20231207 -44.76 2770 20240805 10.29 5250 -41.81 20240111 2770 10.29 20240805 5530 -44.76 20231207 2770 10.29 20240805 4.25 N 064260 500 344 억 3552017 N N 438 N 00 N
5 20241128 130640 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3055 -30 5 -0.97 351080265 114581 56.85 3110 3110 3050 4010 2160 3085 3064.04 5.15 0 -52020 3148 3116 3088 3056 3028 3102 3042 345 925 500 2280 5 1 68949040 2106 -7.56 0.70 12 0.17 -404.00 4375.00 5530 20231207 -44.76 2770 20240805 10.29 5250 -41.81 20240111 2770 10.29 20240805 5530 -44.76 20231207 2770 10.29 20240805 4.25 N 064260 500 344 억 3552017 N N 438 N 00 N
6 20241128 120644 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3055 -30 5 -0.97 294919295 96189 47.73 3110 3110 3050 4010 2160 3085 3066.04 5.15 0 -47040 3148 3116 3088 3056 3028 3102 3042 345 925 500 2280 5 1 68949040 2106 -7.56 0.70 12 0.14 -404.00 4375.00 5530 20231207 -44.76 2770 20240805 10.29 5250 -41.81 20240111 2770 10.29 20240805 5530 -44.76 20231207 2770 10.29 20240805 4.25 N 064260 500 344 억 3552017 N N 438 N 00 N
7 20241128 110646 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3050 -35 5 -1.13 235584455 76755 38.08 3110 3110 3050 4010 2160 3085 3069.30 5.15 0 -38613 3148 3116 3088 3056 3028 3102 3042 345 925 500 2280 5 1 68949040 2103 -7.55 0.70 12 0.11 -404.00 4375.00 5530 20231207 -44.85 2770 20240805 10.11 5250 -41.90 20240111 2770 10.11 20240805 5530 -44.85 20231207 2770 10.11 20240805 4.25 N 064260 500 344 억 3552017 N N 438 N 00 N
8 20241128 100644 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3085 0 3 0.00 118772040 38623 19.16 3110 3110 3060 4010 2160 3085 3075.16 5.15 0 -17659 3148 3116 3088 3056 3028 3102 3042 345 925 500 2280 5 1 68949040 2127 -7.64 0.71 12 0.06 -404.00 4375.00 5530 20231207 -44.21 2770 20240805 11.37 5250 -41.24 20240111 2770 11.37 20240805 5530 -44.21 20231207 2770 11.37 20240805 4.25 N 064260 500 344 억 3552017 N N 438 N 00 N
9 20241128 090642 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3080 -5 5 -0.16 12733045 4122 2.05 3110 3110 3075 4010 2160 3085 3089.05 5.15 0 -2033 3148 3116 3088 3056 3028 3102 3042 345 925 500 2280 5 1 68949040 2124 -7.62 0.70 12 0.01 -404.00 4375.00 5530 20231207 -44.30 2770 20240805 11.19 5250 -41.33 20240111 2770 11.19 20240805 5530 -44.30 20231207 2770 11.19 20240805 4.25 N 064260 500 344 억 3552017 N N 438 N 00 N
10 20241127 160627 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3085 -25 5 -0.80 616858385 200145 113.68 3110 3120 3060 4040 2180 3110 3082.05 5.15 0 -791 3150 3130 3110 3090 3070 3120 3080 345 930 500 2300 5 1 68949040 2127 -7.64 0.71 12 0.29 -404.00 4375.00 5530 20231207 -44.21 2770 20240805 11.37 5250 -41.24 20240111 2770 11.37 20240805 5530 -44.21 20231207 2770 11.37 20240805 4.22 N 064260 500 344 억 3552506 N N 438 N 00 N
11 20241127 150639 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3080 -30 5 -0.96 520378695 168780 95.87 3110 3120 3060 4040 2180 3110 3083.18 5.15 0 -988 3150 3130 3110 3090 3070 3120 3080 345 930 500 2300 5 1 68949040 2124 -7.62 0.70 12 0.24 -404.00 4375.00 5530 20231207 -44.30 2770 20240805 11.19 5250 -41.33 20240111 2770 11.19 20240805 5530 -44.30 20231207 2770 11.19 20240805 4.22 N 064260 500 344 억 3552506 N N 435 N 00 N
12 20241127 140639 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3085 -25 5 -0.80 413693315 134136 76.19 3110 3120 3060 4040 2180 3110 3084.13 5.15 0 -815 3150 3130 3110 3090 3070 3120 3080 345 930 500 2300 5 1 68949040 2127 -7.64 0.71 12 0.19 -404.00 4375.00 5530 20231207 -44.21 2770 20240805 11.37 5250 -41.24 20240111 2770 11.37 20240805 5530 -44.21 20231207 2770 11.37 20240805 4.22 N 064260 500 344 억 3552506 N N 435 N 00 N