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
065370/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
20241128,160638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4860,-90,5,-1.82,474116435,98398,22.87,4950,4990,4660,6430,3465,4950,4818.35,2.25,0,5352,5980,5465,4815,4300,3650,5722,4557,37,1480,500,3360,5,1,7383954,359,-10.90,0.92,12,1.33,-446.00,5262.00,10650,20240115,-54.37,3760,20241114,29.26,10650,-54.37,20240115,3760,29.26,20241114,10650,-54.37,20240115,3760,29.26,20241114,1.18,N,065370,500,36 억,,166422,N,N,0,N,00,N
20241128,150649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,40,2,0.81,447565820,93000,21.62,4950,4990,4660,6430,3465,4950,4812.54,2.25,0,5650,5980,5465,4815,4300,3650,5722,4557,37,1480,500,3360,5,1,7383954,368,-11.19,0.95,12,1.26,-446.00,5262.00,10650,20240115,-53.15,3760,20241114,32.71,10650,-53.15,20240115,3760,32.71,20241114,10650,-53.15,20240115,3760,32.71,20241114,1.18,N,065370,500,36 억,,166422,N,N,0,N,00,N
20241128,140647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4820,-130,5,-2.63,404654935,84234,19.58,4950,4950,4660,6430,3465,4950,4803.94,2.25,0,5696,5980,5465,4815,4300,3650,5722,4557,37,1480,500,3360,5,1,7383954,356,-10.81,0.92,12,1.14,-446.00,5262.00,10650,20240115,-54.74,3760,20241114,28.19,10650,-54.74,20240115,3760,28.19,20241114,10650,-54.74,20240115,3760,28.19,20241114,1.18,N,065370,500,36 억,,166422,N,N,0,N,00,N
20241128,130646,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4835,-115,5,-2.32,398463540,82952,19.28,4950,4950,4660,6430,3465,4950,4803.54,2.25,0,5830,5980,5465,4815,4300,3650,5722,4557,37,1480,500,3360,5,1,7383954,357,-10.84,0.92,12,1.12,-446.00,5262.00,10650,20240115,-54.60,3760,20241114,28.59,10650,-54.60,20240115,3760,28.59,20241114,10650,-54.60,20240115,3760,28.59,20241114,1.18,N,065370,500,36 억,,166422,N,N,0,N,00,N
20241128,120649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4825,-125,5,-2.53,356670295,74279,17.27,4950,4950,4660,6430,3465,4950,4801.76,2.25,0,7016,5980,5465,4815,4300,3650,5722,4557,37,1480,500,3360,5,1,7383954,356,-10.82,0.92,12,1.01,-446.00,5262.00,10650,20240115,-54.69,3760,20241114,28.32,10650,-54.69,20240115,3760,28.32,20241114,10650,-54.69,20240115,3760,28.32,20241114,1.18,N,065370,500,36 억,,166422,N,N,0,N,00,N
20241128,110651,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4835,-115,5,-2.32,346203350,72102,16.76,4950,4950,4660,6430,3465,4950,4801.58,2.25,0,6799,5980,5465,4815,4300,3650,5722,4557,37,1480,500,3360,5,1,7383954,357,-10.84,0.92,12,0.98,-446.00,5262.00,10650,20240115,-54.60,3760,20241114,28.59,10650,-54.60,20240115,3760,28.59,20241114,10650,-54.60,20240115,3760,28.59,20241114,1.18,N,065370,500,36 억,,166422,N,N,0,N,00,N
20241128,100649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4845,-105,5,-2.12,264520980,55117,12.81,4950,4950,4660,6430,3465,4950,4799.26,2.25,0,7586,5980,5465,4815,4300,3650,5722,4557,37,1480,500,3360,5,1,7383954,358,-10.86,0.92,12,0.75,-446.00,5262.00,10650,20240115,-54.51,3760,20241114,28.86,10650,-54.51,20240115,3760,28.86,20241114,10650,-54.51,20240115,3760,28.86,20241114,1.18,N,065370,500,36 억,,166422,N,N,0,N,00,N
20241128,090647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4735,-215,5,-4.34,122368700,25352,5.89,4950,4950,4710,6430,3465,4950,4826.79,2.25,0,5228,5980,5465,4815,4300,3650,5722,4557,37,1480,500,3360,5,1,7383954,350,-10.62,0.90,12,0.34,-446.00,5262.00,10650,20240115,-55.54,3760,20241114,25.93,10650,-55.54,20240115,3760,25.93,20241114,10650,-55.54,20240115,3760,25.93,20241114,1.18,N,065370,500,36 억,,166422,N,N,0,N,00,N
20241127,160632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4950,785,2,18.85,2014301370,421804,1917.38,4165,5330,4165,5410,2920,4165,4774.72,2.18,0,5338,4291,4227,4116,4052,3941,4260,4085,37,1245,500,2830,5,1,7383954,366,-11.10,0.94,12,5.71,-446.00,5262.00,10650,20240115,-53.52,3760,20241114,31.65,10650,-53.52,20240115,3760,31.65,20241114,10650,-53.52,20240115,3760,31.65,20241114,1.16,N,065370,500,36 억,,161064,N,N,0,N,00,N
20241127,150644,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,715,2,17.17,1197678310,261479,1188.59,4165,4945,4165,5410,2920,4165,4580.40,2.18,0,6538,4291,4227,4116,4052,3941,4260,4085,37,1245,500,2830,5,1,7383954,360,-10.94,0.93,12,3.54,-446.00,5262.00,10650,20240115,-54.18,3760,20241114,29.79,10650,-54.18,20240115,3760,29.79,20241114,10650,-54.18,20240115,3760,29.79,20241114,1.16,N,065370,500,36 억,,161064,N,N,0,N,00,N
20241127,140644,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4620,455,2,10.92,962648415,211735,962.48,4165,4945,4165,5410,2920,4165,4546.48,2.18,0,1574,4291,4227,4116,4052,3941,4260,4085,37,1245,500,2830,5,1,7383954,341,-10.36,0.88,12,2.87,-446.00,5262.00,10650,20240115,-56.62,3760,20241114,22.87,10650,-56.62,20240115,3760,22.87,20241114,10650,-56.62,20240115,3760,22.87,20241114,1.16,N,065370,500,36 억,,161064,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 160638 57 100.00 KOSDAQ 출판.매체 N N N N N 4860 -90 5 -1.82 474116435 98398 22.87 4950 4990 4660 6430 3465 4950 4818.35 2.25 0 5352 5980 5465 4815 4300 3650 5722 4557 37 1480 500 3360 5 1 7383954 359 -10.90 0.92 12 1.33 -446.00 5262.00 10650 20240115 -54.37 3760 20241114 29.26 10650 -54.37 20240115 3760 29.26 20241114 10650 -54.37 20240115 3760 29.26 20241114 1.18 N 065370 500 36 억 166422 N N 0 N 00 N
3 20241128 150649 57 100.00 KOSDAQ 출판.매체 N N N N N 4990 40 2 0.81 447565820 93000 21.62 4950 4990 4660 6430 3465 4950 4812.54 2.25 0 5650 5980 5465 4815 4300 3650 5722 4557 37 1480 500 3360 5 1 7383954 368 -11.19 0.95 12 1.26 -446.00 5262.00 10650 20240115 -53.15 3760 20241114 32.71 10650 -53.15 20240115 3760 32.71 20241114 10650 -53.15 20240115 3760 32.71 20241114 1.18 N 065370 500 36 억 166422 N N 0 N 00 N
4 20241128 140647 57 100.00 KOSDAQ 출판.매체 N N N N N 4820 -130 5 -2.63 404654935 84234 19.58 4950 4950 4660 6430 3465 4950 4803.94 2.25 0 5696 5980 5465 4815 4300 3650 5722 4557 37 1480 500 3360 5 1 7383954 356 -10.81 0.92 12 1.14 -446.00 5262.00 10650 20240115 -54.74 3760 20241114 28.19 10650 -54.74 20240115 3760 28.19 20241114 10650 -54.74 20240115 3760 28.19 20241114 1.18 N 065370 500 36 억 166422 N N 0 N 00 N
5 20241128 130646 57 100.00 KOSDAQ 출판.매체 N N N N N 4835 -115 5 -2.32 398463540 82952 19.28 4950 4950 4660 6430 3465 4950 4803.54 2.25 0 5830 5980 5465 4815 4300 3650 5722 4557 37 1480 500 3360 5 1 7383954 357 -10.84 0.92 12 1.12 -446.00 5262.00 10650 20240115 -54.60 3760 20241114 28.59 10650 -54.60 20240115 3760 28.59 20241114 10650 -54.60 20240115 3760 28.59 20241114 1.18 N 065370 500 36 억 166422 N N 0 N 00 N
6 20241128 120649 57 100.00 KOSDAQ 출판.매체 N N N N N 4825 -125 5 -2.53 356670295 74279 17.27 4950 4950 4660 6430 3465 4950 4801.76 2.25 0 7016 5980 5465 4815 4300 3650 5722 4557 37 1480 500 3360 5 1 7383954 356 -10.82 0.92 12 1.01 -446.00 5262.00 10650 20240115 -54.69 3760 20241114 28.32 10650 -54.69 20240115 3760 28.32 20241114 10650 -54.69 20240115 3760 28.32 20241114 1.18 N 065370 500 36 억 166422 N N 0 N 00 N
7 20241128 110651 57 100.00 KOSDAQ 출판.매체 N N N N N 4835 -115 5 -2.32 346203350 72102 16.76 4950 4950 4660 6430 3465 4950 4801.58 2.25 0 6799 5980 5465 4815 4300 3650 5722 4557 37 1480 500 3360 5 1 7383954 357 -10.84 0.92 12 0.98 -446.00 5262.00 10650 20240115 -54.60 3760 20241114 28.59 10650 -54.60 20240115 3760 28.59 20241114 10650 -54.60 20240115 3760 28.59 20241114 1.18 N 065370 500 36 억 166422 N N 0 N 00 N
8 20241128 100649 57 100.00 KOSDAQ 출판.매체 N N N N N 4845 -105 5 -2.12 264520980 55117 12.81 4950 4950 4660 6430 3465 4950 4799.26 2.25 0 7586 5980 5465 4815 4300 3650 5722 4557 37 1480 500 3360 5 1 7383954 358 -10.86 0.92 12 0.75 -446.00 5262.00 10650 20240115 -54.51 3760 20241114 28.86 10650 -54.51 20240115 3760 28.86 20241114 10650 -54.51 20240115 3760 28.86 20241114 1.18 N 065370 500 36 억 166422 N N 0 N 00 N
9 20241128 090647 57 100.00 KOSDAQ 출판.매체 N N N N N 4735 -215 5 -4.34 122368700 25352 5.89 4950 4950 4710 6430 3465 4950 4826.79 2.25 0 5228 5980 5465 4815 4300 3650 5722 4557 37 1480 500 3360 5 1 7383954 350 -10.62 0.90 12 0.34 -446.00 5262.00 10650 20240115 -55.54 3760 20241114 25.93 10650 -55.54 20240115 3760 25.93 20241114 10650 -55.54 20240115 3760 25.93 20241114 1.18 N 065370 500 36 억 166422 N N 0 N 00 N
10 20241127 160632 57 100.00 KOSDAQ 출판.매체 N N N N N 4950 785 2 18.85 2014301370 421804 1917.38 4165 5330 4165 5410 2920 4165 4774.72 2.18 0 5338 4291 4227 4116 4052 3941 4260 4085 37 1245 500 2830 5 1 7383954 366 -11.10 0.94 12 5.71 -446.00 5262.00 10650 20240115 -53.52 3760 20241114 31.65 10650 -53.52 20240115 3760 31.65 20241114 10650 -53.52 20240115 3760 31.65 20241114 1.16 N 065370 500 36 억 161064 N N 0 N 00 N
11 20241127 150644 57 100.00 KOSDAQ 출판.매체 N N N N N 4880 715 2 17.17 1197678310 261479 1188.59 4165 4945 4165 5410 2920 4165 4580.40 2.18 0 6538 4291 4227 4116 4052 3941 4260 4085 37 1245 500 2830 5 1 7383954 360 -10.94 0.93 12 3.54 -446.00 5262.00 10650 20240115 -54.18 3760 20241114 29.79 10650 -54.18 20240115 3760 29.79 20241114 10650 -54.18 20240115 3760 29.79 20241114 1.16 N 065370 500 36 억 161064 N N 0 N 00 N
12 20241127 140644 57 100.00 KOSDAQ 출판.매체 N N N N N 4620 455 2 10.92 962648415 211735 962.48 4165 4945 4165 5410 2920 4165 4546.48 2.18 0 1574 4291 4227 4116 4052 3941 4260 4085 37 1245 500 2830 5 1 7383954 341 -10.36 0.88 12 2.87 -446.00 5262.00 10650 20240115 -56.62 3760 20241114 22.87 10650 -56.62 20240115 3760 22.87 20241114 10650 -56.62 20240115 3760 22.87 20241114 1.16 N 065370 500 36 억 161064 N N 0 N 00 N