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
134060/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
20241128,160921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,30,2,0.70,15680260,3659,54.59,4270,4335,4250,5550,2990,4270,4285.39,0.32,0,171,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,205,14.83,0.79,12,0.08,290.00,5433.00,5600,20231222,-23.21,4000,20240805,7.50,5450,-21.10,20240103,4000,7.50,20240805,5600,-23.21,20231222,4000,7.50,20240805,0.00,N,134060,500,23 억,,15266,N,N,0,N,00,N
20241128,150939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,50,2,1.17,15267460,3563,53.16,4270,4335,4250,5550,2990,4270,4285.00,0.32,0,168,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,206,14.90,0.80,12,0.07,290.00,5433.00,5600,20231222,-22.86,4000,20240805,8.00,5450,-20.73,20240103,4000,8.00,20240805,5600,-22.86,20231222,4000,8.00,20240805,0.00,N,134060,500,23 억,,15266,N,N,0,N,00,N
20241128,140935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4325,55,2,1.29,15198550,3547,52.92,4270,4335,4250,5550,2990,4270,4284.90,0.32,0,169,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,206,14.91,0.80,12,0.07,290.00,5433.00,5600,20231222,-22.77,4000,20240805,8.12,5450,-20.64,20240103,4000,8.12,20240805,5600,-22.77,20231222,4000,8.12,20240805,0.00,N,134060,500,23 억,,15266,N,N,0,N,00,N
20241128,130933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4290,20,2,0.47,14239820,3325,49.60,4270,4335,4250,5550,2990,4270,4282.65,0.32,0,169,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,205,14.79,0.79,12,0.07,290.00,5433.00,5600,20231222,-23.39,4000,20240805,7.25,5450,-21.28,20240103,4000,7.25,20240805,5600,-23.39,20231222,4000,7.25,20240805,0.00,N,134060,500,23 억,,15266,N,N,0,N,00,N
20241128,120938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,50,2,1.17,4197480,980,14.62,4270,4335,4250,5550,2990,4270,4283.14,0.32,0,114,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,206,14.90,0.80,12,0.02,290.00,5433.00,5600,20231222,-22.86,4000,20240805,8.00,5450,-20.73,20240103,4000,8.00,20240805,5600,-22.86,20231222,4000,8.00,20240805,0.00,N,134060,500,23 억,,15266,N,N,0,N,00,N
20241128,110940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4305,35,2,0.82,4059080,948,14.14,4270,4335,4250,5550,2990,4270,4281.73,0.32,0,115,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,205,14.84,0.79,12,0.02,290.00,5433.00,5600,20231222,-23.12,4000,20240805,7.62,5450,-21.01,20240103,4000,7.62,20240805,5600,-23.12,20231222,4000,7.62,20240805,0.00,N,134060,500,23 억,,15266,N,N,0,N,00,N
20241128,100937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4335,65,2,1.52,4054775,947,14.13,4270,4335,4250,5550,2990,4270,4281.71,0.32,0,115,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,207,14.95,0.80,12,0.02,290.00,5433.00,5600,20231222,-22.59,4000,20240805,8.38,5450,-20.46,20240103,4000,8.38,20240805,5600,-22.59,20231222,4000,8.38,20240805,0.00,N,134060,500,23 억,,15266,N,N,0,N,00,N
20241128,090933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4270,0,3,0.00,760040,178,2.66,4270,4270,4250,5550,2990,4270,4269.89,0.32,0,0,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,204,14.72,0.79,12,0.00,290.00,5433.00,5600,20231222,-23.75,4000,20240805,6.75,5450,-21.65,20240103,4000,6.75,20240805,5600,-23.75,20231222,4000,6.75,20240805,0.00,N,134060,500,23 억,,15266,N,N,0,N,00,N
20241127,160912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4270,0,3,0.00,28652460,6703,455.06,4245,4285,4245,5550,2990,4270,4274.57,0.32,0,-164,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,204,14.72,0.79,12,0.14,290.00,5433.00,5600,20231222,-23.75,4000,20240805,6.75,5450,-21.65,20240103,4000,6.75,20240805,5600,-23.75,20231222,4000,6.75,20240805,0.00,N,134060,500,23 억,,15433,N,N,0,N,00,N
20241127,150930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4280,10,2,0.23,27119460,6344,430.69,4245,4285,4245,5550,2990,4270,4274.82,0.32,0,104,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,204,14.76,0.79,12,0.13,290.00,5433.00,5600,20231222,-23.57,4000,20240805,7.00,5450,-21.47,20240103,4000,7.00,20240805,5600,-23.57,20231222,4000,7.00,20240805,0.00,N,134060,500,23 억,,15433,N,N,0,N,00,N
20241127,140927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4280,10,2,0.23,26477460,6194,420.50,4245,4285,4245,5550,2990,4270,4274.69,0.32,0,104,4306,4287,4266,4247,4226,4297,4257,24,1280,500,2900,5,1,4769250,204,14.76,0.79,12,0.13,290.00,5433.00,5600,20231222,-23.57,4000,20240805,7.00,5450,-21.47,20240103,4000,7.00,20240805,5600,-23.57,20231222,4000,7.00,20240805,0.00,N,134060,500,23 억,,15433,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 160921 57 100.00 KOSDAQ 출판.매체 N N N N N 4300 30 2 0.70 15680260 3659 54.59 4270 4335 4250 5550 2990 4270 4285.39 0.32 0 171 4306 4287 4266 4247 4226 4297 4257 24 1280 500 2900 5 1 4769250 205 14.83 0.79 12 0.08 290.00 5433.00 5600 20231222 -23.21 4000 20240805 7.50 5450 -21.10 20240103 4000 7.50 20240805 5600 -23.21 20231222 4000 7.50 20240805 0.00 N 134060 500 23 억 15266 N N 0 N 00 N
3 20241128 150939 57 100.00 KOSDAQ 출판.매체 N N N N N 4320 50 2 1.17 15267460 3563 53.16 4270 4335 4250 5550 2990 4270 4285.00 0.32 0 168 4306 4287 4266 4247 4226 4297 4257 24 1280 500 2900 5 1 4769250 206 14.90 0.80 12 0.07 290.00 5433.00 5600 20231222 -22.86 4000 20240805 8.00 5450 -20.73 20240103 4000 8.00 20240805 5600 -22.86 20231222 4000 8.00 20240805 0.00 N 134060 500 23 억 15266 N N 0 N 00 N
4 20241128 140935 57 100.00 KOSDAQ 출판.매체 N N N N N 4325 55 2 1.29 15198550 3547 52.92 4270 4335 4250 5550 2990 4270 4284.90 0.32 0 169 4306 4287 4266 4247 4226 4297 4257 24 1280 500 2900 5 1 4769250 206 14.91 0.80 12 0.07 290.00 5433.00 5600 20231222 -22.77 4000 20240805 8.12 5450 -20.64 20240103 4000 8.12 20240805 5600 -22.77 20231222 4000 8.12 20240805 0.00 N 134060 500 23 억 15266 N N 0 N 00 N
5 20241128 130933 57 100.00 KOSDAQ 출판.매체 N N N N N 4290 20 2 0.47 14239820 3325 49.60 4270 4335 4250 5550 2990 4270 4282.65 0.32 0 169 4306 4287 4266 4247 4226 4297 4257 24 1280 500 2900 5 1 4769250 205 14.79 0.79 12 0.07 290.00 5433.00 5600 20231222 -23.39 4000 20240805 7.25 5450 -21.28 20240103 4000 7.25 20240805 5600 -23.39 20231222 4000 7.25 20240805 0.00 N 134060 500 23 억 15266 N N 0 N 00 N
6 20241128 120938 57 100.00 KOSDAQ 출판.매체 N N N N N 4320 50 2 1.17 4197480 980 14.62 4270 4335 4250 5550 2990 4270 4283.14 0.32 0 114 4306 4287 4266 4247 4226 4297 4257 24 1280 500 2900 5 1 4769250 206 14.90 0.80 12 0.02 290.00 5433.00 5600 20231222 -22.86 4000 20240805 8.00 5450 -20.73 20240103 4000 8.00 20240805 5600 -22.86 20231222 4000 8.00 20240805 0.00 N 134060 500 23 억 15266 N N 0 N 00 N
7 20241128 110940 57 100.00 KOSDAQ 출판.매체 N N N N N 4305 35 2 0.82 4059080 948 14.14 4270 4335 4250 5550 2990 4270 4281.73 0.32 0 115 4306 4287 4266 4247 4226 4297 4257 24 1280 500 2900 5 1 4769250 205 14.84 0.79 12 0.02 290.00 5433.00 5600 20231222 -23.12 4000 20240805 7.62 5450 -21.01 20240103 4000 7.62 20240805 5600 -23.12 20231222 4000 7.62 20240805 0.00 N 134060 500 23 억 15266 N N 0 N 00 N
8 20241128 100937 57 100.00 KOSDAQ 출판.매체 N N N N N 4335 65 2 1.52 4054775 947 14.13 4270 4335 4250 5550 2990 4270 4281.71 0.32 0 115 4306 4287 4266 4247 4226 4297 4257 24 1280 500 2900 5 1 4769250 207 14.95 0.80 12 0.02 290.00 5433.00 5600 20231222 -22.59 4000 20240805 8.38 5450 -20.46 20240103 4000 8.38 20240805 5600 -22.59 20231222 4000 8.38 20240805 0.00 N 134060 500 23 억 15266 N N 0 N 00 N
9 20241128 090933 57 100.00 KOSDAQ 출판.매체 N N N N N 4270 0 3 0.00 760040 178 2.66 4270 4270 4250 5550 2990 4270 4269.89 0.32 0 0 4306 4287 4266 4247 4226 4297 4257 24 1280 500 2900 5 1 4769250 204 14.72 0.79 12 0.00 290.00 5433.00 5600 20231222 -23.75 4000 20240805 6.75 5450 -21.65 20240103 4000 6.75 20240805 5600 -23.75 20231222 4000 6.75 20240805 0.00 N 134060 500 23 억 15266 N N 0 N 00 N
10 20241127 160912 57 100.00 KOSDAQ 출판.매체 N N N N N 4270 0 3 0.00 28652460 6703 455.06 4245 4285 4245 5550 2990 4270 4274.57 0.32 0 -164 4306 4287 4266 4247 4226 4297 4257 24 1280 500 2900 5 1 4769250 204 14.72 0.79 12 0.14 290.00 5433.00 5600 20231222 -23.75 4000 20240805 6.75 5450 -21.65 20240103 4000 6.75 20240805 5600 -23.75 20231222 4000 6.75 20240805 0.00 N 134060 500 23 억 15433 N N 0 N 00 N
11 20241127 150930 57 100.00 KOSDAQ 출판.매체 N N N N N 4280 10 2 0.23 27119460 6344 430.69 4245 4285 4245 5550 2990 4270 4274.82 0.32 0 104 4306 4287 4266 4247 4226 4297 4257 24 1280 500 2900 5 1 4769250 204 14.76 0.79 12 0.13 290.00 5433.00 5600 20231222 -23.57 4000 20240805 7.00 5450 -21.47 20240103 4000 7.00 20240805 5600 -23.57 20231222 4000 7.00 20240805 0.00 N 134060 500 23 억 15433 N N 0 N 00 N
12 20241127 140927 57 100.00 KOSDAQ 출판.매체 N N N N N 4280 10 2 0.23 26477460 6194 420.50 4245 4285 4245 5550 2990 4270 4274.69 0.32 0 104 4306 4287 4266 4247 4226 4297 4257 24 1280 500 2900 5 1 4769250 204 14.76 0.79 12 0.13 290.00 5433.00 5600 20231222 -23.57 4000 20240805 7.00 5450 -21.47 20240103 4000 7.00 20240805 5600 -23.57 20231222 4000 7.00 20240805 0.00 N 134060 500 23 억 15433 N N 0 N 00 N