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
262840/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
20241128,161140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2425,0,3,0.00,86229940,35776,124.21,2430,2475,2360,3150,1700,2425,2410.27,0.41,0,-2699,2541,2482,2441,2382,2341,2462,2362,19,725,100,1500,5,1,19290000,468,14.79,1.00,12,0.19,164.00,2419.00,4350,20240419,-44.25,1752,20240805,38.41,4350,-44.25,20240419,1752,38.41,20240805,7950,-69.50,20240404,1752,38.41,20240805,0.91,N,262840,100,19 억,,79566,N,N,0,N,00,N
20241128,151202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,5,2,0.21,69569465,28907,100.36,2430,2475,2360,3150,1700,2425,2406.66,0.41,0,-2792,2541,2482,2441,2382,2341,2462,2362,19,725,100,1500,5,1,19290000,469,14.82,1.00,12,0.15,164.00,2419.00,4350,20240419,-44.14,1752,20240805,38.70,4350,-44.14,20240419,1752,38.70,20240805,7950,-69.43,20240404,1752,38.70,20240805,0.91,N,262840,100,19 억,,79566,N,N,0,N,00,N
20241128,141159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2415,-10,5,-0.41,51862230,21598,74.99,2430,2475,2360,3150,1700,2425,2401.25,0.41,0,7,2541,2482,2441,2382,2341,2462,2362,19,725,100,1500,5,1,19290000,466,14.73,1.00,12,0.11,164.00,2419.00,4350,20240419,-44.48,1752,20240805,37.84,4350,-44.48,20240419,1752,37.84,20240805,7950,-69.62,20240404,1752,37.84,20240805,0.91,N,262840,100,19 억,,79566,N,N,0,N,00,N
20241128,131158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2385,-40,5,-1.65,39408050,16430,57.04,2430,2455,2360,3150,1700,2425,2398.54,0.41,0,2993,2541,2482,2441,2382,2341,2462,2362,19,725,100,1500,5,1,19290000,460,14.54,0.99,12,0.09,164.00,2419.00,4350,20240419,-45.17,1752,20240805,36.13,4350,-45.17,20240419,1752,36.13,20240805,7950,-70.00,20240404,1752,36.13,20240805,0.91,N,262840,100,19 억,,79566,N,N,0,N,00,N
20241128,121157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2400,-25,5,-1.03,38754850,16157,56.09,2430,2455,2360,3150,1700,2425,2398.64,0.41,0,3016,2541,2482,2441,2382,2341,2462,2362,19,725,100,1500,5,1,19290000,463,14.63,0.99,12,0.08,164.00,2419.00,4350,20240419,-44.83,1752,20240805,36.99,4350,-44.83,20240419,1752,36.99,20240805,7950,-69.81,20240404,1752,36.99,20240805,0.91,N,262840,100,19 억,,79566,N,N,0,N,00,N
20241128,111201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2390,-35,5,-1.44,34627200,14432,50.11,2430,2455,2360,3150,1700,2425,2399.33,0.41,0,2389,2541,2482,2441,2382,2341,2462,2362,19,725,100,1500,5,1,19290000,461,14.57,0.99,12,0.07,164.00,2419.00,4350,20240419,-45.06,1752,20240805,36.42,4350,-45.06,20240419,1752,36.42,20240805,7950,-69.94,20240404,1752,36.42,20240805,0.91,N,262840,100,19 억,,79566,N,N,0,N,00,N
20241128,101159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2410,-15,5,-0.62,30657105,12781,44.37,2430,2455,2360,3150,1700,2425,2398.65,0.41,0,3088,2541,2482,2441,2382,2341,2462,2362,19,725,100,1500,5,1,19290000,465,14.70,1.00,12,0.07,164.00,2419.00,4350,20240419,-44.60,1752,20240805,37.56,4350,-44.60,20240419,1752,37.56,20240805,7950,-69.69,20240404,1752,37.56,20240805,0.91,N,262840,100,19 억,,79566,N,N,0,N,00,N
20241128,091156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2425,0,3,0.00,196825,81,0.28,2430,2430,2425,3150,1700,2425,2429.94,0.41,0,-7,2541,2482,2441,2382,2341,2462,2362,19,725,100,1500,5,1,19290000,468,14.79,1.00,12,0.00,164.00,2419.00,4350,20240419,-44.25,1752,20240805,38.41,4350,-44.25,20240419,1752,38.41,20240805,7950,-69.50,20240404,1752,38.41,20240805,0.91,N,262840,100,19 억,,79566,N,N,0,N,00,N
20241127,161127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2425,0,3,0.00,69520730,28684,123.23,2450,2500,2400,3150,1700,2425,2423.68,0.42,0,-1250,2548,2486,2448,2386,2348,2467,2367,19,725,100,1500,5,1,19290000,468,14.79,1.00,12,0.15,164.00,2419.00,4350,20240419,-44.25,1752,20240805,38.41,4350,-44.25,20240419,1752,38.41,20240805,7950,-69.50,20240404,1752,38.41,20240805,0.89,N,262840,100,19 억,,80816,N,N,0,N,00,N
20241127,151151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2415,-10,5,-0.41,67262830,27750,119.22,2450,2500,2400,3150,1700,2425,2423.89,0.42,0,-1250,2548,2486,2448,2386,2348,2467,2367,19,725,100,1500,5,1,19290000,466,14.73,1.00,12,0.14,164.00,2419.00,4350,20240419,-44.48,1752,20240805,37.84,4350,-44.48,20240419,1752,37.84,20240805,7950,-69.62,20240404,1752,37.84,20240805,0.89,N,262840,100,19 억,,80816,N,N,0,N,00,N
20241127,141146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2420,-5,5,-0.21,60490270,24949,107.19,2450,2500,2400,3150,1700,2425,2424.56,0.42,0,-1192,2548,2486,2448,2386,2348,2467,2367,19,725,100,1500,5,1,19290000,467,14.76,1.00,12,0.13,164.00,2419.00,4350,20240419,-44.37,1752,20240805,38.13,4350,-44.37,20240419,1752,38.13,20240805,7950,-69.56,20240404,1752,38.13,20240805,0.89,N,262840,100,19 억,,80816,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 161140 57 100.00 KOSDAQ 출판.매체 N N N N N 2425 0 3 0.00 86229940 35776 124.21 2430 2475 2360 3150 1700 2425 2410.27 0.41 0 -2699 2541 2482 2441 2382 2341 2462 2362 19 725 100 1500 5 1 19290000 468 14.79 1.00 12 0.19 164.00 2419.00 4350 20240419 -44.25 1752 20240805 38.41 4350 -44.25 20240419 1752 38.41 20240805 7950 -69.50 20240404 1752 38.41 20240805 0.91 N 262840 100 19 억 79566 N N 0 N 00 N
3 20241128 151202 57 100.00 KOSDAQ 출판.매체 N N N N N 2430 5 2 0.21 69569465 28907 100.36 2430 2475 2360 3150 1700 2425 2406.66 0.41 0 -2792 2541 2482 2441 2382 2341 2462 2362 19 725 100 1500 5 1 19290000 469 14.82 1.00 12 0.15 164.00 2419.00 4350 20240419 -44.14 1752 20240805 38.70 4350 -44.14 20240419 1752 38.70 20240805 7950 -69.43 20240404 1752 38.70 20240805 0.91 N 262840 100 19 억 79566 N N 0 N 00 N
4 20241128 141159 57 100.00 KOSDAQ 출판.매체 N N N N N 2415 -10 5 -0.41 51862230 21598 74.99 2430 2475 2360 3150 1700 2425 2401.25 0.41 0 7 2541 2482 2441 2382 2341 2462 2362 19 725 100 1500 5 1 19290000 466 14.73 1.00 12 0.11 164.00 2419.00 4350 20240419 -44.48 1752 20240805 37.84 4350 -44.48 20240419 1752 37.84 20240805 7950 -69.62 20240404 1752 37.84 20240805 0.91 N 262840 100 19 억 79566 N N 0 N 00 N
5 20241128 131158 57 100.00 KOSDAQ 출판.매체 N N N N N 2385 -40 5 -1.65 39408050 16430 57.04 2430 2455 2360 3150 1700 2425 2398.54 0.41 0 2993 2541 2482 2441 2382 2341 2462 2362 19 725 100 1500 5 1 19290000 460 14.54 0.99 12 0.09 164.00 2419.00 4350 20240419 -45.17 1752 20240805 36.13 4350 -45.17 20240419 1752 36.13 20240805 7950 -70.00 20240404 1752 36.13 20240805 0.91 N 262840 100 19 억 79566 N N 0 N 00 N
6 20241128 121157 57 100.00 KOSDAQ 출판.매체 N N N N N 2400 -25 5 -1.03 38754850 16157 56.09 2430 2455 2360 3150 1700 2425 2398.64 0.41 0 3016 2541 2482 2441 2382 2341 2462 2362 19 725 100 1500 5 1 19290000 463 14.63 0.99 12 0.08 164.00 2419.00 4350 20240419 -44.83 1752 20240805 36.99 4350 -44.83 20240419 1752 36.99 20240805 7950 -69.81 20240404 1752 36.99 20240805 0.91 N 262840 100 19 억 79566 N N 0 N 00 N
7 20241128 111201 57 100.00 KOSDAQ 출판.매체 N N N N N 2390 -35 5 -1.44 34627200 14432 50.11 2430 2455 2360 3150 1700 2425 2399.33 0.41 0 2389 2541 2482 2441 2382 2341 2462 2362 19 725 100 1500 5 1 19290000 461 14.57 0.99 12 0.07 164.00 2419.00 4350 20240419 -45.06 1752 20240805 36.42 4350 -45.06 20240419 1752 36.42 20240805 7950 -69.94 20240404 1752 36.42 20240805 0.91 N 262840 100 19 억 79566 N N 0 N 00 N
8 20241128 101159 57 100.00 KOSDAQ 출판.매체 N N N N N 2410 -15 5 -0.62 30657105 12781 44.37 2430 2455 2360 3150 1700 2425 2398.65 0.41 0 3088 2541 2482 2441 2382 2341 2462 2362 19 725 100 1500 5 1 19290000 465 14.70 1.00 12 0.07 164.00 2419.00 4350 20240419 -44.60 1752 20240805 37.56 4350 -44.60 20240419 1752 37.56 20240805 7950 -69.69 20240404 1752 37.56 20240805 0.91 N 262840 100 19 억 79566 N N 0 N 00 N
9 20241128 091156 57 100.00 KOSDAQ 출판.매체 N N N N N 2425 0 3 0.00 196825 81 0.28 2430 2430 2425 3150 1700 2425 2429.94 0.41 0 -7 2541 2482 2441 2382 2341 2462 2362 19 725 100 1500 5 1 19290000 468 14.79 1.00 12 0.00 164.00 2419.00 4350 20240419 -44.25 1752 20240805 38.41 4350 -44.25 20240419 1752 38.41 20240805 7950 -69.50 20240404 1752 38.41 20240805 0.91 N 262840 100 19 억 79566 N N 0 N 00 N
10 20241127 161127 57 100.00 KOSDAQ 출판.매체 N N N N N 2425 0 3 0.00 69520730 28684 123.23 2450 2500 2400 3150 1700 2425 2423.68 0.42 0 -1250 2548 2486 2448 2386 2348 2467 2367 19 725 100 1500 5 1 19290000 468 14.79 1.00 12 0.15 164.00 2419.00 4350 20240419 -44.25 1752 20240805 38.41 4350 -44.25 20240419 1752 38.41 20240805 7950 -69.50 20240404 1752 38.41 20240805 0.89 N 262840 100 19 억 80816 N N 0 N 00 N
11 20241127 151151 57 100.00 KOSDAQ 출판.매체 N N N N N 2415 -10 5 -0.41 67262830 27750 119.22 2450 2500 2400 3150 1700 2425 2423.89 0.42 0 -1250 2548 2486 2448 2386 2348 2467 2367 19 725 100 1500 5 1 19290000 466 14.73 1.00 12 0.14 164.00 2419.00 4350 20240419 -44.48 1752 20240805 37.84 4350 -44.48 20240419 1752 37.84 20240805 7950 -69.62 20240404 1752 37.84 20240805 0.89 N 262840 100 19 억 80816 N N 0 N 00 N
12 20241127 141146 57 100.00 KOSDAQ 출판.매체 N N N N N 2420 -5 5 -0.21 60490270 24949 107.19 2450 2500 2400 3150 1700 2425 2424.56 0.42 0 -1192 2548 2486 2448 2386 2348 2467 2367 19 725 100 1500 5 1 19290000 467 14.76 1.00 12 0.13 164.00 2419.00 4350 20240419 -44.37 1752 20240805 38.13 4350 -44.37 20240419 1752 38.13 20240805 7950 -69.56 20240404 1752 38.13 20240805 0.89 N 262840 100 19 억 80816 N N 0 N 00 N