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
064480/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
20241128,160634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5660,-90,5,-1.57,895988630,158636,33.98,5730,5740,5580,7470,4030,5750,5648.06,2.07,0,-5337,6070,5910,5720,5560,5370,5990,5640,62,1720,500,3560,10,1,11952500,677,18.93,1.32,12,1.33,299.00,4297.00,11170,20240125,-49.33,4645,20241115,21.85,11170,-49.33,20240125,4645,21.85,20241115,11170,-49.33,20240125,4645,21.85,20241115,5.91,N,064480,500,61 억,,247314,N,N,0,N,00,N
20241128,150645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5580,-170,5,-2.96,827186820,146413,31.36,5730,5740,5580,7470,4030,5750,5649.66,2.07,0,-4639,6070,5910,5720,5560,5370,5990,5640,62,1720,500,3560,10,1,11952500,667,18.66,1.30,12,1.22,299.00,4297.00,11170,20240125,-50.04,4645,20241115,20.13,11170,-50.04,20240125,4645,20.13,20241115,11170,-50.04,20240125,4645,20.13,20241115,5.91,N,064480,500,61 억,,247314,N,N,0,N,00,N
20241128,140643,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5610,-140,5,-2.43,750971590,132793,28.44,5730,5740,5580,7470,4030,5750,5655.18,2.07,0,-7965,6070,5910,5720,5560,5370,5990,5640,62,1720,500,3560,10,1,11952500,671,18.76,1.31,12,1.11,299.00,4297.00,11170,20240125,-49.78,4645,20241115,20.78,11170,-49.78,20240125,4645,20.78,20241115,11170,-49.78,20240125,4645,20.78,20241115,5.91,N,064480,500,61 억,,247314,N,N,0,N,00,N
20241128,130641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5610,-140,5,-2.43,720576450,127384,27.28,5730,5740,5580,7470,4030,5750,5656.70,2.07,0,-6610,6070,5910,5720,5560,5370,5990,5640,62,1720,500,3560,10,1,11952500,671,18.76,1.31,12,1.07,299.00,4297.00,11170,20240125,-49.78,4645,20241115,20.78,11170,-49.78,20240125,4645,20.78,20241115,11170,-49.78,20240125,4645,20.78,20241115,5.91,N,064480,500,61 억,,247314,N,N,0,N,00,N
20241128,120645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5660,-90,5,-1.57,623320330,110070,23.58,5730,5740,5600,7470,4030,5750,5662.92,2.07,0,-7674,6070,5910,5720,5560,5370,5990,5640,62,1720,500,3560,10,1,11952500,677,18.93,1.32,12,0.92,299.00,4297.00,11170,20240125,-49.33,4645,20241115,21.85,11170,-49.33,20240125,4645,21.85,20241115,11170,-49.33,20240125,4645,21.85,20241115,5.91,N,064480,500,61 억,,247314,N,N,0,N,00,N
20241128,110647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5670,-80,5,-1.39,547309480,96663,20.70,5730,5740,5600,7470,4030,5750,5662.01,2.07,0,-6723,6070,5910,5720,5560,5370,5990,5640,62,1720,500,3560,10,1,11952500,678,18.96,1.32,12,0.81,299.00,4297.00,11170,20240125,-49.24,4645,20241115,22.07,11170,-49.24,20240125,4645,22.07,20241115,11170,-49.24,20240125,4645,22.07,20241115,5.91,N,064480,500,61 억,,247314,N,N,0,N,00,N
20241128,100645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5710,-40,5,-0.70,406536490,71791,15.38,5730,5740,5600,7470,4030,5750,5662.74,2.07,0,-4264,6070,5910,5720,5560,5370,5990,5640,62,1720,500,3560,10,1,11952500,682,19.10,1.33,12,0.60,299.00,4297.00,11170,20240125,-48.88,4645,20241115,22.93,11170,-48.88,20240125,4645,22.93,20241115,11170,-48.88,20240125,4645,22.93,20241115,5.91,N,064480,500,61 억,,247314,N,N,0,N,00,N
20241128,090643,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5640,-110,5,-1.91,98663920,17341,3.71,5730,5730,5630,7470,4030,5750,5689.51,2.07,0,-4828,6070,5910,5720,5560,5370,5990,5640,62,1720,500,3560,10,1,11952500,674,18.86,1.31,12,0.15,299.00,4297.00,11170,20240125,-49.51,4645,20241115,21.42,11170,-49.51,20240125,4645,21.42,20241115,11170,-49.51,20240125,4645,21.42,20241115,5.91,N,064480,500,61 억,,247314,N,N,0,N,00,N
20241127,160628,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5750,200,2,3.60,2645574060,462303,232.34,5730,5880,5530,7210,3890,5550,5722.48,2.44,0,-45175,5823,5686,5543,5406,5263,5755,5475,62,1660,500,3440,10,1,11952500,687,19.23,1.34,12,3.87,299.00,4297.00,11170,20240125,-48.52,4645,20241115,23.79,11170,-48.52,20240125,4645,23.79,20241115,11170,-48.52,20240125,4645,23.79,20241115,5.95,N,064480,500,61 억,,291510,N,N,0,N,00,N
20241127,150640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5710,160,2,2.88,2497986960,436524,219.39,5730,5880,5530,7210,3890,5550,5722.45,2.44,0,-44091,5823,5686,5543,5406,5263,5755,5475,62,1660,500,3440,10,1,11952500,682,19.10,1.33,12,3.65,299.00,4297.00,11170,20240125,-48.88,4645,20241115,22.93,11170,-48.88,20240125,4645,22.93,20241115,11170,-48.88,20240125,4645,22.93,20241115,5.95,N,064480,500,61 억,,291510,N,N,0,N,00,N
20241127,140640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5760,210,2,3.78,2295357170,401165,201.61,5730,5880,5530,7210,3890,5550,5721.73,2.44,0,-43565,5823,5686,5543,5406,5263,5755,5475,62,1660,500,3440,10,1,11952500,688,19.26,1.34,12,3.36,299.00,4297.00,11170,20240125,-48.43,4645,20241115,24.00,11170,-48.43,20240125,4645,24.00,20241115,11170,-48.43,20240125,4645,24.00,20241115,5.95,N,064480,500,61 억,,291510,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 160634 57 100.00 KOSDAQ 출판.매체 N N N N N 5660 -90 5 -1.57 895988630 158636 33.98 5730 5740 5580 7470 4030 5750 5648.06 2.07 0 -5337 6070 5910 5720 5560 5370 5990 5640 62 1720 500 3560 10 1 11952500 677 18.93 1.32 12 1.33 299.00 4297.00 11170 20240125 -49.33 4645 20241115 21.85 11170 -49.33 20240125 4645 21.85 20241115 11170 -49.33 20240125 4645 21.85 20241115 5.91 N 064480 500 61 억 247314 N N 0 N 00 N
3 20241128 150645 57 100.00 KOSDAQ 출판.매체 N N N N N 5580 -170 5 -2.96 827186820 146413 31.36 5730 5740 5580 7470 4030 5750 5649.66 2.07 0 -4639 6070 5910 5720 5560 5370 5990 5640 62 1720 500 3560 10 1 11952500 667 18.66 1.30 12 1.22 299.00 4297.00 11170 20240125 -50.04 4645 20241115 20.13 11170 -50.04 20240125 4645 20.13 20241115 11170 -50.04 20240125 4645 20.13 20241115 5.91 N 064480 500 61 억 247314 N N 0 N 00 N
4 20241128 140643 57 100.00 KOSDAQ 출판.매체 N N N N N 5610 -140 5 -2.43 750971590 132793 28.44 5730 5740 5580 7470 4030 5750 5655.18 2.07 0 -7965 6070 5910 5720 5560 5370 5990 5640 62 1720 500 3560 10 1 11952500 671 18.76 1.31 12 1.11 299.00 4297.00 11170 20240125 -49.78 4645 20241115 20.78 11170 -49.78 20240125 4645 20.78 20241115 11170 -49.78 20240125 4645 20.78 20241115 5.91 N 064480 500 61 억 247314 N N 0 N 00 N
5 20241128 130641 57 100.00 KOSDAQ 출판.매체 N N N N N 5610 -140 5 -2.43 720576450 127384 27.28 5730 5740 5580 7470 4030 5750 5656.70 2.07 0 -6610 6070 5910 5720 5560 5370 5990 5640 62 1720 500 3560 10 1 11952500 671 18.76 1.31 12 1.07 299.00 4297.00 11170 20240125 -49.78 4645 20241115 20.78 11170 -49.78 20240125 4645 20.78 20241115 11170 -49.78 20240125 4645 20.78 20241115 5.91 N 064480 500 61 억 247314 N N 0 N 00 N
6 20241128 120645 57 100.00 KOSDAQ 출판.매체 N N N N N 5660 -90 5 -1.57 623320330 110070 23.58 5730 5740 5600 7470 4030 5750 5662.92 2.07 0 -7674 6070 5910 5720 5560 5370 5990 5640 62 1720 500 3560 10 1 11952500 677 18.93 1.32 12 0.92 299.00 4297.00 11170 20240125 -49.33 4645 20241115 21.85 11170 -49.33 20240125 4645 21.85 20241115 11170 -49.33 20240125 4645 21.85 20241115 5.91 N 064480 500 61 억 247314 N N 0 N 00 N
7 20241128 110647 57 100.00 KOSDAQ 출판.매체 N N N N N 5670 -80 5 -1.39 547309480 96663 20.70 5730 5740 5600 7470 4030 5750 5662.01 2.07 0 -6723 6070 5910 5720 5560 5370 5990 5640 62 1720 500 3560 10 1 11952500 678 18.96 1.32 12 0.81 299.00 4297.00 11170 20240125 -49.24 4645 20241115 22.07 11170 -49.24 20240125 4645 22.07 20241115 11170 -49.24 20240125 4645 22.07 20241115 5.91 N 064480 500 61 억 247314 N N 0 N 00 N
8 20241128 100645 57 100.00 KOSDAQ 출판.매체 N N N N N 5710 -40 5 -0.70 406536490 71791 15.38 5730 5740 5600 7470 4030 5750 5662.74 2.07 0 -4264 6070 5910 5720 5560 5370 5990 5640 62 1720 500 3560 10 1 11952500 682 19.10 1.33 12 0.60 299.00 4297.00 11170 20240125 -48.88 4645 20241115 22.93 11170 -48.88 20240125 4645 22.93 20241115 11170 -48.88 20240125 4645 22.93 20241115 5.91 N 064480 500 61 억 247314 N N 0 N 00 N
9 20241128 090643 57 100.00 KOSDAQ 출판.매체 N N N N N 5640 -110 5 -1.91 98663920 17341 3.71 5730 5730 5630 7470 4030 5750 5689.51 2.07 0 -4828 6070 5910 5720 5560 5370 5990 5640 62 1720 500 3560 10 1 11952500 674 18.86 1.31 12 0.15 299.00 4297.00 11170 20240125 -49.51 4645 20241115 21.42 11170 -49.51 20240125 4645 21.42 20241115 11170 -49.51 20240125 4645 21.42 20241115 5.91 N 064480 500 61 억 247314 N N 0 N 00 N
10 20241127 160628 57 100.00 KOSDAQ 출판.매체 N N N N N 5750 200 2 3.60 2645574060 462303 232.34 5730 5880 5530 7210 3890 5550 5722.48 2.44 0 -45175 5823 5686 5543 5406 5263 5755 5475 62 1660 500 3440 10 1 11952500 687 19.23 1.34 12 3.87 299.00 4297.00 11170 20240125 -48.52 4645 20241115 23.79 11170 -48.52 20240125 4645 23.79 20241115 11170 -48.52 20240125 4645 23.79 20241115 5.95 N 064480 500 61 억 291510 N N 0 N 00 N
11 20241127 150640 57 100.00 KOSDAQ 출판.매체 N N N N N 5710 160 2 2.88 2497986960 436524 219.39 5730 5880 5530 7210 3890 5550 5722.45 2.44 0 -44091 5823 5686 5543 5406 5263 5755 5475 62 1660 500 3440 10 1 11952500 682 19.10 1.33 12 3.65 299.00 4297.00 11170 20240125 -48.88 4645 20241115 22.93 11170 -48.88 20240125 4645 22.93 20241115 11170 -48.88 20240125 4645 22.93 20241115 5.95 N 064480 500 61 억 291510 N N 0 N 00 N
12 20241127 140640 57 100.00 KOSDAQ 출판.매체 N N N N N 5760 210 2 3.78 2295357170 401165 201.61 5730 5880 5530 7210 3890 5550 5721.73 2.44 0 -43565 5823 5686 5543 5406 5263 5755 5475 62 1660 500 3440 10 1 11952500 688 19.26 1.34 12 3.36 299.00 4297.00 11170 20240125 -48.43 4645 20241115 24.00 11170 -48.43 20240125 4645 24.00 20241115 11170 -48.43 20240125 4645 24.00 20241115 5.95 N 064480 500 61 억 291510 N N 0 N 00 N