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
065440/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
20241128,160639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1411,-36,5,-2.49,118712395,82651,82.07,1446,1455,1411,1881,1013,1447,1436.37,2.23,0,-49,1478,1462,1444,1428,1410,1470,1436,136,434,500,1040,1,1,27275020,385,10.30,0.80,12,0.30,137.00,1753.00,2130,20231205,-33.76,1061,20240805,32.99,2050,-31.17,20240111,1061,32.99,20240805,2130,-33.76,20231205,1061,32.99,20240805,2.85,N,065440,500,136 억,,608495,N,N,0,N,00,N
20241128,150650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1429,-18,5,-1.24,104465016,72600,72.09,1446,1455,1426,1881,1013,1447,1438.91,2.23,0,3022,1478,1462,1444,1428,1410,1470,1436,136,434,500,1040,1,1,27275020,390,10.43,0.82,12,0.27,137.00,1753.00,2130,20231205,-32.91,1061,20240805,34.68,2050,-30.29,20240111,1061,34.68,20240805,2130,-32.91,20231205,1061,34.68,20240805,2.85,N,065440,500,136 억,,608495,N,N,0,N,00,N
20241128,140648,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1440,-7,5,-0.48,97840270,67982,67.50,1446,1455,1426,1881,1013,1447,1439.21,2.23,0,4576,1478,1462,1444,1428,1410,1470,1436,136,434,500,1040,1,1,27275020,393,10.51,0.82,12,0.25,137.00,1753.00,2130,20231205,-32.39,1061,20240805,35.72,2050,-29.76,20240111,1061,35.72,20240805,2130,-32.39,20231205,1061,35.72,20240805,2.85,N,065440,500,136 억,,608495,N,N,0,N,00,N
20241128,130646,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1430,-17,5,-1.17,88657233,61574,61.14,1446,1455,1426,1881,1013,1447,1439.85,2.23,0,5352,1478,1462,1444,1428,1410,1470,1436,136,434,500,1040,1,1,27275020,390,10.44,0.82,12,0.23,137.00,1753.00,2130,20231205,-32.86,1061,20240805,34.78,2050,-30.24,20240111,1061,34.78,20240805,2130,-32.86,20231205,1061,34.78,20240805,2.85,N,065440,500,136 억,,608495,N,N,0,N,00,N
20241128,120649,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1440,-7,5,-0.48,67823178,47012,46.68,1446,1455,1432,1881,1013,1447,1442.68,2.23,0,7158,1478,1462,1444,1428,1410,1470,1436,136,434,500,1040,1,1,27275020,393,10.51,0.82,12,0.17,137.00,1753.00,2130,20231205,-32.39,1061,20240805,35.72,2050,-29.76,20240111,1061,35.72,20240805,2130,-32.39,20231205,1061,35.72,20240805,2.85,N,065440,500,136 억,,608495,N,N,0,N,00,N
20241128,110652,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1435,-12,5,-0.83,57463949,39798,39.52,1446,1455,1432,1881,1013,1447,1443.89,2.23,0,7353,1478,1462,1444,1428,1410,1470,1436,136,434,500,1040,1,1,27275020,391,10.47,0.82,12,0.15,137.00,1753.00,2130,20231205,-32.63,1061,20240805,35.25,2050,-30.00,20240111,1061,35.25,20240805,2130,-32.63,20231205,1061,35.25,20240805,2.85,N,065440,500,136 억,,608495,N,N,0,N,00,N
20241128,100650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1447,0,3,0.00,43549036,30178,29.97,1446,1455,1432,1881,1013,1447,1443.07,2.23,0,8367,1478,1462,1444,1428,1410,1470,1436,136,434,500,1040,1,1,27275020,395,10.56,0.83,12,0.11,137.00,1753.00,2130,20231205,-32.07,1061,20240805,36.38,2050,-29.41,20240111,1061,36.38,20240805,2130,-32.07,20231205,1061,36.38,20240805,2.85,N,065440,500,136 억,,608495,N,N,0,N,00,N
20241128,090648,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1443,-4,5,-0.28,1957514,1358,1.35,1446,1447,1435,1881,1013,1447,1441.47,2.23,0,61,1478,1462,1444,1428,1410,1470,1436,136,434,500,1040,1,1,27275020,394,10.53,0.82,12,0.00,137.00,1753.00,2130,20231205,-32.25,1061,20240805,36.00,2050,-29.61,20240111,1061,36.00,20240805,2130,-32.25,20231205,1061,36.00,20240805,2.85,N,065440,500,136 억,,608495,N,N,0,N,00,N
20241127,160632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1447,-8,5,-0.55,145601771,100707,72.31,1441,1460,1426,1891,1019,1455,1445.79,2.33,0,-28320,1502,1478,1454,1430,1406,1466,1418,136,436,500,1040,1,1,27275020,395,10.56,0.83,12,0.37,137.00,1753.00,2130,20231205,-32.07,1061,20240805,36.38,2050,-29.41,20240111,1061,36.38,20240805,2130,-32.07,20231205,1061,36.38,20240805,2.83,N,065440,500,136 억,,635519,N,N,0,N,00,N
20241127,150645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1444,-11,5,-0.76,139015742,96154,69.04,1441,1460,1426,1891,1019,1455,1445.76,2.33,0,-29793,1502,1478,1454,1430,1406,1466,1418,136,436,500,1040,1,1,27275020,394,10.54,0.82,12,0.35,137.00,1753.00,2130,20231205,-32.21,1061,20240805,36.10,2050,-29.56,20240111,1061,36.10,20240805,2130,-32.21,20231205,1061,36.10,20240805,2.83,N,065440,500,136 억,,635519,N,N,0,N,00,N
20241127,140645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1457,2,2,0.14,110534695,76475,54.91,1441,1460,1426,1891,1019,1455,1445.37,2.33,0,-27895,1502,1478,1454,1430,1406,1466,1418,136,436,500,1040,1,1,27275020,397,10.64,0.83,12,0.28,137.00,1753.00,2130,20231205,-31.60,1061,20240805,37.32,2050,-28.93,20240111,1061,37.32,20240805,2130,-31.60,20231205,1061,37.32,20240805,2.83,N,065440,500,136 억,,635519,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 160639 57 100.00 KOSDAQ 출판.매체 N N N N N 1411 -36 5 -2.49 118712395 82651 82.07 1446 1455 1411 1881 1013 1447 1436.37 2.23 0 -49 1478 1462 1444 1428 1410 1470 1436 136 434 500 1040 1 1 27275020 385 10.30 0.80 12 0.30 137.00 1753.00 2130 20231205 -33.76 1061 20240805 32.99 2050 -31.17 20240111 1061 32.99 20240805 2130 -33.76 20231205 1061 32.99 20240805 2.85 N 065440 500 136 억 608495 N N 0 N 00 N
3 20241128 150650 57 100.00 KOSDAQ 출판.매체 N N N N N 1429 -18 5 -1.24 104465016 72600 72.09 1446 1455 1426 1881 1013 1447 1438.91 2.23 0 3022 1478 1462 1444 1428 1410 1470 1436 136 434 500 1040 1 1 27275020 390 10.43 0.82 12 0.27 137.00 1753.00 2130 20231205 -32.91 1061 20240805 34.68 2050 -30.29 20240111 1061 34.68 20240805 2130 -32.91 20231205 1061 34.68 20240805 2.85 N 065440 500 136 억 608495 N N 0 N 00 N
4 20241128 140648 57 100.00 KOSDAQ 출판.매체 N N N N N 1440 -7 5 -0.48 97840270 67982 67.50 1446 1455 1426 1881 1013 1447 1439.21 2.23 0 4576 1478 1462 1444 1428 1410 1470 1436 136 434 500 1040 1 1 27275020 393 10.51 0.82 12 0.25 137.00 1753.00 2130 20231205 -32.39 1061 20240805 35.72 2050 -29.76 20240111 1061 35.72 20240805 2130 -32.39 20231205 1061 35.72 20240805 2.85 N 065440 500 136 억 608495 N N 0 N 00 N
5 20241128 130646 57 100.00 KOSDAQ 출판.매체 N N N N N 1430 -17 5 -1.17 88657233 61574 61.14 1446 1455 1426 1881 1013 1447 1439.85 2.23 0 5352 1478 1462 1444 1428 1410 1470 1436 136 434 500 1040 1 1 27275020 390 10.44 0.82 12 0.23 137.00 1753.00 2130 20231205 -32.86 1061 20240805 34.78 2050 -30.24 20240111 1061 34.78 20240805 2130 -32.86 20231205 1061 34.78 20240805 2.85 N 065440 500 136 억 608495 N N 0 N 00 N
6 20241128 120649 57 100.00 KOSDAQ 출판.매체 N N N N N 1440 -7 5 -0.48 67823178 47012 46.68 1446 1455 1432 1881 1013 1447 1442.68 2.23 0 7158 1478 1462 1444 1428 1410 1470 1436 136 434 500 1040 1 1 27275020 393 10.51 0.82 12 0.17 137.00 1753.00 2130 20231205 -32.39 1061 20240805 35.72 2050 -29.76 20240111 1061 35.72 20240805 2130 -32.39 20231205 1061 35.72 20240805 2.85 N 065440 500 136 억 608495 N N 0 N 00 N
7 20241128 110652 57 100.00 KOSDAQ 출판.매체 N N N N N 1435 -12 5 -0.83 57463949 39798 39.52 1446 1455 1432 1881 1013 1447 1443.89 2.23 0 7353 1478 1462 1444 1428 1410 1470 1436 136 434 500 1040 1 1 27275020 391 10.47 0.82 12 0.15 137.00 1753.00 2130 20231205 -32.63 1061 20240805 35.25 2050 -30.00 20240111 1061 35.25 20240805 2130 -32.63 20231205 1061 35.25 20240805 2.85 N 065440 500 136 억 608495 N N 0 N 00 N
8 20241128 100650 57 100.00 KOSDAQ 출판.매체 N N N N N 1447 0 3 0.00 43549036 30178 29.97 1446 1455 1432 1881 1013 1447 1443.07 2.23 0 8367 1478 1462 1444 1428 1410 1470 1436 136 434 500 1040 1 1 27275020 395 10.56 0.83 12 0.11 137.00 1753.00 2130 20231205 -32.07 1061 20240805 36.38 2050 -29.41 20240111 1061 36.38 20240805 2130 -32.07 20231205 1061 36.38 20240805 2.85 N 065440 500 136 억 608495 N N 0 N 00 N
9 20241128 090648 57 100.00 KOSDAQ 출판.매체 N N N N N 1443 -4 5 -0.28 1957514 1358 1.35 1446 1447 1435 1881 1013 1447 1441.47 2.23 0 61 1478 1462 1444 1428 1410 1470 1436 136 434 500 1040 1 1 27275020 394 10.53 0.82 12 0.00 137.00 1753.00 2130 20231205 -32.25 1061 20240805 36.00 2050 -29.61 20240111 1061 36.00 20240805 2130 -32.25 20231205 1061 36.00 20240805 2.85 N 065440 500 136 억 608495 N N 0 N 00 N
10 20241127 160632 57 100.00 KOSDAQ 출판.매체 N N N N N 1447 -8 5 -0.55 145601771 100707 72.31 1441 1460 1426 1891 1019 1455 1445.79 2.33 0 -28320 1502 1478 1454 1430 1406 1466 1418 136 436 500 1040 1 1 27275020 395 10.56 0.83 12 0.37 137.00 1753.00 2130 20231205 -32.07 1061 20240805 36.38 2050 -29.41 20240111 1061 36.38 20240805 2130 -32.07 20231205 1061 36.38 20240805 2.83 N 065440 500 136 억 635519 N N 0 N 00 N
11 20241127 150645 57 100.00 KOSDAQ 출판.매체 N N N N N 1444 -11 5 -0.76 139015742 96154 69.04 1441 1460 1426 1891 1019 1455 1445.76 2.33 0 -29793 1502 1478 1454 1430 1406 1466 1418 136 436 500 1040 1 1 27275020 394 10.54 0.82 12 0.35 137.00 1753.00 2130 20231205 -32.21 1061 20240805 36.10 2050 -29.56 20240111 1061 36.10 20240805 2130 -32.21 20231205 1061 36.10 20240805 2.83 N 065440 500 136 억 635519 N N 0 N 00 N
12 20241127 140645 57 100.00 KOSDAQ 출판.매체 N N N N N 1457 2 2 0.14 110534695 76475 54.91 1441 1460 1426 1891 1019 1455 1445.37 2.33 0 -27895 1502 1478 1454 1430 1406 1466 1418 136 436 500 1040 1 1 27275020 397 10.64 0.83 12 0.28 137.00 1753.00 2130 20231205 -31.60 1061 20240805 37.32 2050 -28.93 20240111 1061 37.32 20240805 2130 -31.60 20231205 1061 37.32 20240805 2.83 N 065440 500 136 억 635519 N N 0 N 00 N