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
148780/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
20241128,160939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1085,14,2,1.31,245789925,225384,73.78,1090,1162,1030,1392,750,1071,1090.54,0.31,0,-591,1173,1121,1063,1011,953,1148,1038,157,321,500,640,1,1,31445725,341,47.17,2.77,12,0.72,23.00,392.00,2180,20240124,-50.23,900,20241114,20.56,2180,-50.23,20240124,900,20.56,20241114,2180,-50.23,20240124,900,20.56,20241114,0.62,N,148780,500,157 억,,97328,N,N,0,N,00,N
20241128,150957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1039,-32,5,-2.99,237126006,217259,71.12,1090,1162,1030,1392,750,1071,1091.44,0.31,0,2771,1173,1121,1063,1011,953,1148,1038,157,321,500,640,1,1,31445725,327,45.17,2.65,12,0.69,23.00,392.00,2180,20240124,-52.34,900,20241114,15.44,2180,-52.34,20240124,900,15.44,20241114,2180,-52.34,20240124,900,15.44,20241114,0.62,N,148780,500,157 억,,97328,N,N,0,N,00,N
20241128,140954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1045,-26,5,-2.43,222066306,202787,66.38,1090,1162,1030,1392,750,1071,1095.07,0.31,0,1551,1173,1121,1063,1011,953,1148,1038,157,321,500,640,1,1,31445725,329,45.43,2.67,12,0.64,23.00,392.00,2180,20240124,-52.06,900,20241114,16.11,2180,-52.06,20240124,900,16.11,20241114,2180,-52.06,20240124,900,16.11,20241114,0.62,N,148780,500,157 억,,97328,N,N,0,N,00,N
20241128,130952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1046,-25,5,-2.33,202832878,184412,60.36,1090,1162,1039,1392,750,1071,1099.89,0.31,0,1897,1173,1121,1063,1011,953,1148,1038,157,321,500,640,1,1,31445725,329,45.48,2.67,12,0.59,23.00,392.00,2180,20240124,-52.02,900,20241114,16.22,2180,-52.02,20240124,900,16.22,20241114,2180,-52.02,20240124,900,16.22,20241114,0.62,N,148780,500,157 억,,97328,N,N,0,N,00,N
20241128,120957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1078,7,2,0.65,174504751,157651,51.60,1090,1162,1071,1392,750,1071,1106.91,0.31,0,-72,1173,1121,1063,1011,953,1148,1038,157,321,500,640,1,1,31445725,339,46.87,2.75,12,0.50,23.00,392.00,2180,20240124,-50.55,900,20241114,19.78,2180,-50.55,20240124,900,19.78,20241114,2180,-50.55,20240124,900,19.78,20241114,0.62,N,148780,500,157 억,,97328,N,N,0,N,00,N
20241128,110958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1160,89,2,8.31,120851862,109343,35.79,1090,1160,1071,1392,750,1071,1105.25,0.31,0,926,1173,1121,1063,1011,953,1148,1038,157,321,500,640,1,1,31445725,365,50.43,2.96,12,0.35,23.00,392.00,2180,20240124,-46.79,900,20241114,28.89,2180,-46.79,20240124,900,28.89,20241114,2180,-46.79,20240124,900,28.89,20241114,0.62,N,148780,500,157 억,,97328,N,N,0,N,00,N
20241128,100955,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1080,9,2,0.84,45751277,42595,13.94,1090,1090,1071,1392,750,1071,1074.10,0.31,0,2475,1173,1121,1063,1011,953,1148,1038,157,321,500,640,1,1,31445725,340,46.96,2.76,12,0.14,23.00,392.00,2180,20240124,-50.46,900,20241114,20.00,2180,-50.46,20240124,900,20.00,20241114,2180,-50.46,20240124,900,20.00,20241114,0.62,N,148780,500,157 억,,97328,N,N,0,N,00,N
20241128,090951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1072,1,2,0.09,31573729,29422,9.63,1090,1090,1071,1392,750,1071,1073.13,0.31,0,1439,1173,1121,1063,1011,953,1148,1038,157,321,500,640,1,1,31445725,337,46.61,2.73,12,0.09,23.00,392.00,2180,20240124,-50.83,900,20241114,19.11,2180,-50.83,20240124,900,19.11,20241114,2180,-50.83,20240124,900,19.11,20241114,0.62,N,148780,500,157 억,,97328,N,N,0,N,00,N
20241127,160930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1071,57,2,5.62,324001196,304665,896.05,1014,1115,1005,1318,710,1014,1063.47,0.32,0,-4769,1074,1043,994,963,914,1059,979,157,304,500,600,1,1,31445725,337,46.57,2.73,12,0.97,23.00,392.00,2180,20240124,-50.87,900,20241114,19.00,2180,-50.87,20240124,900,19.00,20241114,2180,-50.87,20240124,900,19.00,20241114,0.62,N,148780,500,157 억,,101987,N,N,0,N,00,N
20241127,150948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1050,36,2,3.55,310099273,291618,857.67,1014,1115,1005,1318,710,1014,1063.37,0.32,0,-4776,1074,1043,994,963,914,1059,979,157,304,500,600,1,1,31445725,330,45.65,2.68,12,0.93,23.00,392.00,2180,20240124,-51.83,900,20241114,16.67,2180,-51.83,20240124,900,16.67,20241114,2180,-51.83,20240124,900,16.67,20241114,0.62,N,148780,500,157 억,,101987,N,N,0,N,00,N
20241127,140945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1052,38,2,3.75,299639580,281645,828.34,1014,1115,1005,1318,710,1014,1063.89,0.32,0,-6055,1074,1043,994,963,914,1059,979,157,304,500,600,1,1,31445725,331,45.74,2.68,12,0.90,23.00,392.00,2180,20240124,-51.74,900,20241114,16.89,2180,-51.74,20240124,900,16.89,20241114,2180,-51.74,20240124,900,16.89,20241114,0.62,N,148780,500,157 억,,101987,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 160939 57 100.00 KOSDAQ 출판.매체 N N N N N 1085 14 2 1.31 245789925 225384 73.78 1090 1162 1030 1392 750 1071 1090.54 0.31 0 -591 1173 1121 1063 1011 953 1148 1038 157 321 500 640 1 1 31445725 341 47.17 2.77 12 0.72 23.00 392.00 2180 20240124 -50.23 900 20241114 20.56 2180 -50.23 20240124 900 20.56 20241114 2180 -50.23 20240124 900 20.56 20241114 0.62 N 148780 500 157 억 97328 N N 0 N 00 N
3 20241128 150957 57 100.00 KOSDAQ 출판.매체 N N N N N 1039 -32 5 -2.99 237126006 217259 71.12 1090 1162 1030 1392 750 1071 1091.44 0.31 0 2771 1173 1121 1063 1011 953 1148 1038 157 321 500 640 1 1 31445725 327 45.17 2.65 12 0.69 23.00 392.00 2180 20240124 -52.34 900 20241114 15.44 2180 -52.34 20240124 900 15.44 20241114 2180 -52.34 20240124 900 15.44 20241114 0.62 N 148780 500 157 억 97328 N N 0 N 00 N
4 20241128 140954 57 100.00 KOSDAQ 출판.매체 N N N N N 1045 -26 5 -2.43 222066306 202787 66.38 1090 1162 1030 1392 750 1071 1095.07 0.31 0 1551 1173 1121 1063 1011 953 1148 1038 157 321 500 640 1 1 31445725 329 45.43 2.67 12 0.64 23.00 392.00 2180 20240124 -52.06 900 20241114 16.11 2180 -52.06 20240124 900 16.11 20241114 2180 -52.06 20240124 900 16.11 20241114 0.62 N 148780 500 157 억 97328 N N 0 N 00 N
5 20241128 130952 57 100.00 KOSDAQ 출판.매체 N N N N N 1046 -25 5 -2.33 202832878 184412 60.36 1090 1162 1039 1392 750 1071 1099.89 0.31 0 1897 1173 1121 1063 1011 953 1148 1038 157 321 500 640 1 1 31445725 329 45.48 2.67 12 0.59 23.00 392.00 2180 20240124 -52.02 900 20241114 16.22 2180 -52.02 20240124 900 16.22 20241114 2180 -52.02 20240124 900 16.22 20241114 0.62 N 148780 500 157 억 97328 N N 0 N 00 N
6 20241128 120957 57 100.00 KOSDAQ 출판.매체 N N N N N 1078 7 2 0.65 174504751 157651 51.60 1090 1162 1071 1392 750 1071 1106.91 0.31 0 -72 1173 1121 1063 1011 953 1148 1038 157 321 500 640 1 1 31445725 339 46.87 2.75 12 0.50 23.00 392.00 2180 20240124 -50.55 900 20241114 19.78 2180 -50.55 20240124 900 19.78 20241114 2180 -50.55 20240124 900 19.78 20241114 0.62 N 148780 500 157 억 97328 N N 0 N 00 N
7 20241128 110958 57 100.00 KOSDAQ 출판.매체 N N N N N 1160 89 2 8.31 120851862 109343 35.79 1090 1160 1071 1392 750 1071 1105.25 0.31 0 926 1173 1121 1063 1011 953 1148 1038 157 321 500 640 1 1 31445725 365 50.43 2.96 12 0.35 23.00 392.00 2180 20240124 -46.79 900 20241114 28.89 2180 -46.79 20240124 900 28.89 20241114 2180 -46.79 20240124 900 28.89 20241114 0.62 N 148780 500 157 억 97328 N N 0 N 00 N
8 20241128 100955 57 100.00 KOSDAQ 출판.매체 N N N N N 1080 9 2 0.84 45751277 42595 13.94 1090 1090 1071 1392 750 1071 1074.10 0.31 0 2475 1173 1121 1063 1011 953 1148 1038 157 321 500 640 1 1 31445725 340 46.96 2.76 12 0.14 23.00 392.00 2180 20240124 -50.46 900 20241114 20.00 2180 -50.46 20240124 900 20.00 20241114 2180 -50.46 20240124 900 20.00 20241114 0.62 N 148780 500 157 억 97328 N N 0 N 00 N
9 20241128 090951 57 100.00 KOSDAQ 출판.매체 N N N N N 1072 1 2 0.09 31573729 29422 9.63 1090 1090 1071 1392 750 1071 1073.13 0.31 0 1439 1173 1121 1063 1011 953 1148 1038 157 321 500 640 1 1 31445725 337 46.61 2.73 12 0.09 23.00 392.00 2180 20240124 -50.83 900 20241114 19.11 2180 -50.83 20240124 900 19.11 20241114 2180 -50.83 20240124 900 19.11 20241114 0.62 N 148780 500 157 억 97328 N N 0 N 00 N
10 20241127 160930 57 100.00 KOSDAQ 출판.매체 N N N N N 1071 57 2 5.62 324001196 304665 896.05 1014 1115 1005 1318 710 1014 1063.47 0.32 0 -4769 1074 1043 994 963 914 1059 979 157 304 500 600 1 1 31445725 337 46.57 2.73 12 0.97 23.00 392.00 2180 20240124 -50.87 900 20241114 19.00 2180 -50.87 20240124 900 19.00 20241114 2180 -50.87 20240124 900 19.00 20241114 0.62 N 148780 500 157 억 101987 N N 0 N 00 N
11 20241127 150948 57 100.00 KOSDAQ 출판.매체 N N N N N 1050 36 2 3.55 310099273 291618 857.67 1014 1115 1005 1318 710 1014 1063.37 0.32 0 -4776 1074 1043 994 963 914 1059 979 157 304 500 600 1 1 31445725 330 45.65 2.68 12 0.93 23.00 392.00 2180 20240124 -51.83 900 20241114 16.67 2180 -51.83 20240124 900 16.67 20241114 2180 -51.83 20240124 900 16.67 20241114 0.62 N 148780 500 157 억 101987 N N 0 N 00 N
12 20241127 140945 57 100.00 KOSDAQ 출판.매체 N N N N N 1052 38 2 3.75 299639580 281645 828.34 1014 1115 1005 1318 710 1014 1063.89 0.32 0 -6055 1074 1043 994 963 914 1059 979 157 304 500 600 1 1 31445725 331 45.74 2.68 12 0.90 23.00 392.00 2180 20240124 -51.74 900 20241114 16.89 2180 -51.74 20240124 900 16.89 20241114 2180 -51.74 20240124 900 16.89 20241114 0.62 N 148780 500 157 억 101987 N N 0 N 00 N