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
219420/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
20241128,161052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6310,10,2,0.16,7487253580,1203122,11.61,6180,6330,6090,8190,4410,6300,6223.09,0.24,0,-8810,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,724,57.89,1.62,12,10.49,109.00,3894.00,10300,20240322,-38.74,4065,20241115,55.23,10300,-38.74,20240322,4065,55.23,20241115,10300,-38.74,20240322,4065,55.23,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,151111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6310,10,2,0.16,6462455930,1040618,10.04,6180,6320,6090,8190,4410,6300,6210.14,0.24,0,-325,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,724,57.89,1.62,12,9.07,109.00,3894.00,10300,20240322,-38.74,4065,20241115,55.23,10300,-38.74,20240322,4065,55.23,20241115,10300,-38.74,20240322,4065,55.23,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,141108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6260,-40,5,-0.63,5258443520,848776,8.19,6180,6300,6090,8190,4410,6300,6195.23,0.24,0,5149,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,718,57.43,1.61,12,7.40,109.00,3894.00,10300,20240322,-39.22,4065,20241115,54.00,10300,-39.22,20240322,4065,54.00,20241115,10300,-39.22,20240322,4065,54.00,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,131108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6250,-50,5,-0.79,4991578360,805968,7.78,6180,6300,6090,8190,4410,6300,6193.17,0.24,0,2235,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,717,57.34,1.61,12,7.03,109.00,3894.00,10300,20240322,-39.32,4065,20241115,53.75,10300,-39.32,20240322,4065,53.75,20241115,10300,-39.32,20240322,4065,53.75,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,121109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,-70,5,-1.11,4618736910,746160,7.20,6180,6300,6090,8190,4410,6300,6189.90,0.24,0,-1416,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,715,57.16,1.60,12,6.51,109.00,3894.00,10300,20240322,-39.51,4065,20241115,53.26,10300,-39.51,20240322,4065,53.26,20241115,10300,-39.51,20240322,4065,53.26,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,111112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6240,-60,5,-0.95,3987641670,645483,6.23,6180,6300,6090,8190,4410,6300,6177.62,0.24,0,1133,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,716,57.25,1.60,12,5.63,109.00,3894.00,10300,20240322,-39.42,4065,20241115,53.51,10300,-39.42,20240322,4065,53.51,20241115,10300,-39.42,20240322,4065,53.51,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,101109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,-120,5,-1.90,2916449770,473731,4.57,6180,6240,6090,8190,4410,6300,6156.11,0.24,0,18343,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,709,56.70,1.59,12,4.13,109.00,3894.00,10300,20240322,-40.00,4065,20241115,52.03,10300,-40.00,20240322,4065,52.03,20241115,10300,-40.00,20240322,4065,52.03,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241128,091105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6220,-80,5,-1.27,1453136320,235492,2.27,6180,6240,6110,8190,4410,6300,6170.22,0.24,0,7637,7300,6800,6350,5850,5400,7050,6100,11,1890,100,3900,10,1,11469507,713,57.06,1.60,12,2.05,109.00,3894.00,10300,20240322,-39.61,4065,20241115,53.01,10300,-39.61,20240322,4065,53.01,20241115,10300,-39.61,20240322,4065,53.01,20241115,3.05,N,219420,100,11 억,,27097,N,N,0,N,00,N
20241127,161040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6300,310,2,5.18,64674725670,10275303,159.99,6110,6850,5900,7780,4200,5990,6294.19,0.49,0,-32064,6853,6421,5558,5126,4263,6637,5342,11,1790,100,3710,10,1,11469507,723,57.80,1.62,12,89.59,109.00,3894.00,10300,20240322,-38.83,4065,20241115,54.98,10300,-38.83,20240322,4065,54.98,20241115,10300,-38.83,20240322,4065,54.98,20241115,3.09,N,219420,100,11 억,,56430,N,N,0,N,00,N
20241127,151102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6250,260,2,4.34,63529895870,10093024,157.16,6110,6850,5900,7780,4200,5990,6294.44,0.49,0,-34682,6853,6421,5558,5126,4263,6637,5342,11,1790,100,3710,10,1,11469507,717,57.34,1.61,12,88.00,109.00,3894.00,10300,20240322,-39.32,4065,20241115,53.75,10300,-39.32,20240322,4065,53.75,20241115,10300,-39.32,20240322,4065,53.75,20241115,3.09,N,219420,100,11 억,,56430,N,N,0,N,00,N
20241127,141057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,580,2,9.68,53432023040,8500438,132.36,6110,6850,5900,7780,4200,5990,6285.80,0.49,0,-41221,6853,6421,5558,5126,4263,6637,5342,11,1790,100,3710,10,1,11469507,754,60.28,1.69,12,74.11,109.00,3894.00,10300,20240322,-36.21,4065,20241115,61.62,10300,-36.21,20240322,4065,61.62,20241115,10300,-36.21,20240322,4065,61.62,20241115,3.09,N,219420,100,11 억,,56430,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 161052 57 100.00 KOSDAQ 출판.매체 N N N N N 6310 10 2 0.16 7487253580 1203122 11.61 6180 6330 6090 8190 4410 6300 6223.09 0.24 0 -8810 7300 6800 6350 5850 5400 7050 6100 11 1890 100 3900 10 1 11469507 724 57.89 1.62 12 10.49 109.00 3894.00 10300 20240322 -38.74 4065 20241115 55.23 10300 -38.74 20240322 4065 55.23 20241115 10300 -38.74 20240322 4065 55.23 20241115 3.05 N 219420 100 11 억 27097 N N 0 N 00 N
3 20241128 151111 57 100.00 KOSDAQ 출판.매체 N N N N N 6310 10 2 0.16 6462455930 1040618 10.04 6180 6320 6090 8190 4410 6300 6210.14 0.24 0 -325 7300 6800 6350 5850 5400 7050 6100 11 1890 100 3900 10 1 11469507 724 57.89 1.62 12 9.07 109.00 3894.00 10300 20240322 -38.74 4065 20241115 55.23 10300 -38.74 20240322 4065 55.23 20241115 10300 -38.74 20240322 4065 55.23 20241115 3.05 N 219420 100 11 억 27097 N N 0 N 00 N
4 20241128 141108 57 100.00 KOSDAQ 출판.매체 N N N N N 6260 -40 5 -0.63 5258443520 848776 8.19 6180 6300 6090 8190 4410 6300 6195.23 0.24 0 5149 7300 6800 6350 5850 5400 7050 6100 11 1890 100 3900 10 1 11469507 718 57.43 1.61 12 7.40 109.00 3894.00 10300 20240322 -39.22 4065 20241115 54.00 10300 -39.22 20240322 4065 54.00 20241115 10300 -39.22 20240322 4065 54.00 20241115 3.05 N 219420 100 11 억 27097 N N 0 N 00 N
5 20241128 131108 57 100.00 KOSDAQ 출판.매체 N N N N N 6250 -50 5 -0.79 4991578360 805968 7.78 6180 6300 6090 8190 4410 6300 6193.17 0.24 0 2235 7300 6800 6350 5850 5400 7050 6100 11 1890 100 3900 10 1 11469507 717 57.34 1.61 12 7.03 109.00 3894.00 10300 20240322 -39.32 4065 20241115 53.75 10300 -39.32 20240322 4065 53.75 20241115 10300 -39.32 20240322 4065 53.75 20241115 3.05 N 219420 100 11 억 27097 N N 0 N 00 N
6 20241128 121109 57 100.00 KOSDAQ 출판.매체 N N N N N 6230 -70 5 -1.11 4618736910 746160 7.20 6180 6300 6090 8190 4410 6300 6189.90 0.24 0 -1416 7300 6800 6350 5850 5400 7050 6100 11 1890 100 3900 10 1 11469507 715 57.16 1.60 12 6.51 109.00 3894.00 10300 20240322 -39.51 4065 20241115 53.26 10300 -39.51 20240322 4065 53.26 20241115 10300 -39.51 20240322 4065 53.26 20241115 3.05 N 219420 100 11 억 27097 N N 0 N 00 N
7 20241128 111112 57 100.00 KOSDAQ 출판.매체 N N N N N 6240 -60 5 -0.95 3987641670 645483 6.23 6180 6300 6090 8190 4410 6300 6177.62 0.24 0 1133 7300 6800 6350 5850 5400 7050 6100 11 1890 100 3900 10 1 11469507 716 57.25 1.60 12 5.63 109.00 3894.00 10300 20240322 -39.42 4065 20241115 53.51 10300 -39.42 20240322 4065 53.51 20241115 10300 -39.42 20240322 4065 53.51 20241115 3.05 N 219420 100 11 억 27097 N N 0 N 00 N
8 20241128 101109 57 100.00 KOSDAQ 출판.매체 N N N N N 6180 -120 5 -1.90 2916449770 473731 4.57 6180 6240 6090 8190 4410 6300 6156.11 0.24 0 18343 7300 6800 6350 5850 5400 7050 6100 11 1890 100 3900 10 1 11469507 709 56.70 1.59 12 4.13 109.00 3894.00 10300 20240322 -40.00 4065 20241115 52.03 10300 -40.00 20240322 4065 52.03 20241115 10300 -40.00 20240322 4065 52.03 20241115 3.05 N 219420 100 11 억 27097 N N 0 N 00 N
9 20241128 091105 57 100.00 KOSDAQ 출판.매체 N N N N N 6220 -80 5 -1.27 1453136320 235492 2.27 6180 6240 6110 8190 4410 6300 6170.22 0.24 0 7637 7300 6800 6350 5850 5400 7050 6100 11 1890 100 3900 10 1 11469507 713 57.06 1.60 12 2.05 109.00 3894.00 10300 20240322 -39.61 4065 20241115 53.01 10300 -39.61 20240322 4065 53.01 20241115 10300 -39.61 20240322 4065 53.01 20241115 3.05 N 219420 100 11 억 27097 N N 0 N 00 N
10 20241127 161040 57 100.00 KOSDAQ 출판.매체 N N N N N 6300 310 2 5.18 64674725670 10275303 159.99 6110 6850 5900 7780 4200 5990 6294.19 0.49 0 -32064 6853 6421 5558 5126 4263 6637 5342 11 1790 100 3710 10 1 11469507 723 57.80 1.62 12 89.59 109.00 3894.00 10300 20240322 -38.83 4065 20241115 54.98 10300 -38.83 20240322 4065 54.98 20241115 10300 -38.83 20240322 4065 54.98 20241115 3.09 N 219420 100 11 억 56430 N N 0 N 00 N
11 20241127 151102 57 100.00 KOSDAQ 출판.매체 N N N N N 6250 260 2 4.34 63529895870 10093024 157.16 6110 6850 5900 7780 4200 5990 6294.44 0.49 0 -34682 6853 6421 5558 5126 4263 6637 5342 11 1790 100 3710 10 1 11469507 717 57.34 1.61 12 88.00 109.00 3894.00 10300 20240322 -39.32 4065 20241115 53.75 10300 -39.32 20240322 4065 53.75 20241115 10300 -39.32 20240322 4065 53.75 20241115 3.09 N 219420 100 11 억 56430 N N 0 N 00 N
12 20241127 141057 57 100.00 KOSDAQ 출판.매체 N N N N N 6570 580 2 9.68 53432023040 8500438 132.36 6110 6850 5900 7780 4200 5990 6285.80 0.49 0 -41221 6853 6421 5558 5126 4263 6637 5342 11 1790 100 3710 10 1 11469507 754 60.28 1.69 12 74.11 109.00 3894.00 10300 20240322 -36.21 4065 20241115 61.62 10300 -36.21 20240322 4065 61.62 20241115 10300 -36.21 20240322 4065 61.62 20241115 3.09 N 219420 100 11 억 56430 N N 0 N 00 N