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
288980/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
20241128,161206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1580,9,2,0.57,559345413,353616,109.98,1575,1619,1526,2040,1100,1571,1581.80,1.38,0,-21478,1643,1607,1551,1515,1459,1625,1533,173,469,500,1130,1,1,34556562,546,225.71,1.39,12,1.02,7.00,1137.00,3265,20240402,-51.61,1300,20240805,21.54,3265,-51.61,20240402,1300,21.54,20240805,3265,-51.61,20240402,1300,21.54,20240805,4.04,N,288980,500,172 억,,477454,N,N,0,N,00,N
20241128,151230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1573,2,2,0.13,542646319,343028,106.69,1575,1619,1526,2040,1100,1571,1581.95,1.38,0,-15710,1643,1607,1551,1515,1459,1625,1533,173,469,500,1130,1,1,34556562,544,224.71,1.38,12,0.99,7.00,1137.00,3265,20240402,-51.82,1300,20240805,21.00,3265,-51.82,20240402,1300,21.00,20240805,3265,-51.82,20240402,1300,21.00,20240805,4.04,N,288980,500,172 억,,477454,N,N,0,N,00,N
20241128,141226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1555,-16,5,-1.02,525629734,332108,103.29,1575,1619,1526,2040,1100,1571,1582.73,1.38,0,-14034,1643,1607,1551,1515,1459,1625,1533,173,469,500,1130,1,1,34556562,537,222.14,1.37,12,0.96,7.00,1137.00,3265,20240402,-52.37,1300,20240805,19.62,3265,-52.37,20240402,1300,19.62,20240805,3265,-52.37,20240402,1300,19.62,20240805,4.04,N,288980,500,172 억,,477454,N,N,0,N,00,N
20241128,131224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1576,5,2,0.32,445552999,280296,87.18,1575,1619,1559,2040,1100,1571,1589.62,1.38,0,-24454,1643,1607,1551,1515,1459,1625,1533,173,469,500,1130,1,1,34556562,545,225.14,1.39,12,0.81,7.00,1137.00,3265,20240402,-51.73,1300,20240805,21.23,3265,-51.73,20240402,1300,21.23,20240805,3265,-51.73,20240402,1300,21.23,20240805,4.04,N,288980,500,172 억,,477454,N,N,0,N,00,N
20241128,121224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1575,4,2,0.25,424186608,266695,82.95,1575,1619,1559,2040,1100,1571,1590.57,1.38,0,-24459,1643,1607,1551,1515,1459,1625,1533,173,469,500,1130,1,1,34556562,544,225.00,1.39,12,0.77,7.00,1137.00,3265,20240402,-51.76,1300,20240805,21.15,3265,-51.76,20240402,1300,21.15,20240805,3265,-51.76,20240402,1300,21.15,20240805,4.04,N,288980,500,172 억,,477454,N,N,0,N,00,N
20241128,111227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1575,4,2,0.25,404204748,254044,79.01,1575,1619,1559,2040,1100,1571,1591.12,1.38,0,-24678,1643,1607,1551,1515,1459,1625,1533,173,469,500,1130,1,1,34556562,544,225.00,1.39,12,0.74,7.00,1137.00,3265,20240402,-51.76,1300,20240805,21.15,3265,-51.76,20240402,1300,21.15,20240805,3265,-51.76,20240402,1300,21.15,20240805,4.04,N,288980,500,172 억,,477454,N,N,0,N,00,N
20241128,101225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1607,36,2,2.29,305900865,192525,59.88,1575,1619,1559,2040,1100,1571,1588.94,1.38,0,-7966,1643,1607,1551,1515,1459,1625,1533,173,469,500,1130,1,1,34556562,555,229.57,1.41,12,0.56,7.00,1137.00,3265,20240402,-50.78,1300,20240805,23.62,3265,-50.78,20240402,1300,23.62,20240805,3265,-50.78,20240402,1300,23.62,20240805,4.04,N,288980,500,172 억,,477454,N,N,0,N,00,N
20241128,091223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1569,-2,5,-0.13,116450400,73738,22.93,1575,1596,1569,2040,1100,1571,1579.31,1.38,0,-42660,1643,1607,1551,1515,1459,1625,1533,173,469,500,1130,1,1,34556562,542,224.14,1.38,12,0.21,7.00,1137.00,3265,20240402,-51.94,1300,20240805,20.69,3265,-51.94,20240402,1300,20.69,20240805,3265,-51.94,20240402,1300,20.69,20240805,4.04,N,288980,500,172 억,,477454,N,N,0,N,00,N
20241127,161152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1571,36,2,2.35,477724759,309979,32.00,1535,1587,1495,1995,1075,1535,1540.87,1.16,0,79626,1698,1616,1558,1476,1418,1657,1517,173,460,500,1100,1,1,34556562,543,224.43,1.38,12,0.90,7.00,1137.00,3265,20240402,-51.88,1300,20240805,20.85,3265,-51.88,20240402,1300,20.85,20240805,3265,-51.88,20240402,1300,20.85,20240805,3.99,N,288980,500,172 억,,399510,N,N,0,N,00,N
20241127,151216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1564,29,2,1.89,452511638,293879,30.34,1535,1587,1495,1995,1075,1535,1539.79,1.16,0,73404,1698,1616,1558,1476,1418,1657,1517,173,460,500,1100,1,1,34556562,540,223.43,1.38,12,0.85,7.00,1137.00,3265,20240402,-52.10,1300,20240805,20.31,3265,-52.10,20240402,1300,20.31,20240805,3265,-52.10,20240402,1300,20.31,20240805,3.99,N,288980,500,172 억,,399510,N,N,0,N,00,N
20241127,141211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1561,26,2,1.69,363349488,236953,24.46,1535,1568,1495,1995,1075,1535,1533.42,1.16,0,59467,1698,1616,1558,1476,1418,1657,1517,173,460,500,1100,1,1,34556562,539,223.00,1.37,12,0.69,7.00,1137.00,3265,20240402,-52.19,1300,20240805,20.08,3265,-52.19,20240402,1300,20.08,20240805,3265,-52.19,20240402,1300,20.08,20240805,3.99,N,288980,500,172 억,,399510,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 161206 57 100.00 KOSDAQ 출판.매체 N N N N N 1580 9 2 0.57 559345413 353616 109.98 1575 1619 1526 2040 1100 1571 1581.80 1.38 0 -21478 1643 1607 1551 1515 1459 1625 1533 173 469 500 1130 1 1 34556562 546 225.71 1.39 12 1.02 7.00 1137.00 3265 20240402 -51.61 1300 20240805 21.54 3265 -51.61 20240402 1300 21.54 20240805 3265 -51.61 20240402 1300 21.54 20240805 4.04 N 288980 500 172 억 477454 N N 0 N 00 N
3 20241128 151230 57 100.00 KOSDAQ 출판.매체 N N N N N 1573 2 2 0.13 542646319 343028 106.69 1575 1619 1526 2040 1100 1571 1581.95 1.38 0 -15710 1643 1607 1551 1515 1459 1625 1533 173 469 500 1130 1 1 34556562 544 224.71 1.38 12 0.99 7.00 1137.00 3265 20240402 -51.82 1300 20240805 21.00 3265 -51.82 20240402 1300 21.00 20240805 3265 -51.82 20240402 1300 21.00 20240805 4.04 N 288980 500 172 억 477454 N N 0 N 00 N
4 20241128 141226 57 100.00 KOSDAQ 출판.매체 N N N N N 1555 -16 5 -1.02 525629734 332108 103.29 1575 1619 1526 2040 1100 1571 1582.73 1.38 0 -14034 1643 1607 1551 1515 1459 1625 1533 173 469 500 1130 1 1 34556562 537 222.14 1.37 12 0.96 7.00 1137.00 3265 20240402 -52.37 1300 20240805 19.62 3265 -52.37 20240402 1300 19.62 20240805 3265 -52.37 20240402 1300 19.62 20240805 4.04 N 288980 500 172 억 477454 N N 0 N 00 N
5 20241128 131224 57 100.00 KOSDAQ 출판.매체 N N N N N 1576 5 2 0.32 445552999 280296 87.18 1575 1619 1559 2040 1100 1571 1589.62 1.38 0 -24454 1643 1607 1551 1515 1459 1625 1533 173 469 500 1130 1 1 34556562 545 225.14 1.39 12 0.81 7.00 1137.00 3265 20240402 -51.73 1300 20240805 21.23 3265 -51.73 20240402 1300 21.23 20240805 3265 -51.73 20240402 1300 21.23 20240805 4.04 N 288980 500 172 억 477454 N N 0 N 00 N
6 20241128 121224 57 100.00 KOSDAQ 출판.매체 N N N N N 1575 4 2 0.25 424186608 266695 82.95 1575 1619 1559 2040 1100 1571 1590.57 1.38 0 -24459 1643 1607 1551 1515 1459 1625 1533 173 469 500 1130 1 1 34556562 544 225.00 1.39 12 0.77 7.00 1137.00 3265 20240402 -51.76 1300 20240805 21.15 3265 -51.76 20240402 1300 21.15 20240805 3265 -51.76 20240402 1300 21.15 20240805 4.04 N 288980 500 172 억 477454 N N 0 N 00 N
7 20241128 111227 57 100.00 KOSDAQ 출판.매체 N N N N N 1575 4 2 0.25 404204748 254044 79.01 1575 1619 1559 2040 1100 1571 1591.12 1.38 0 -24678 1643 1607 1551 1515 1459 1625 1533 173 469 500 1130 1 1 34556562 544 225.00 1.39 12 0.74 7.00 1137.00 3265 20240402 -51.76 1300 20240805 21.15 3265 -51.76 20240402 1300 21.15 20240805 3265 -51.76 20240402 1300 21.15 20240805 4.04 N 288980 500 172 억 477454 N N 0 N 00 N
8 20241128 101225 57 100.00 KOSDAQ 출판.매체 N N N N N 1607 36 2 2.29 305900865 192525 59.88 1575 1619 1559 2040 1100 1571 1588.94 1.38 0 -7966 1643 1607 1551 1515 1459 1625 1533 173 469 500 1130 1 1 34556562 555 229.57 1.41 12 0.56 7.00 1137.00 3265 20240402 -50.78 1300 20240805 23.62 3265 -50.78 20240402 1300 23.62 20240805 3265 -50.78 20240402 1300 23.62 20240805 4.04 N 288980 500 172 억 477454 N N 0 N 00 N
9 20241128 091223 57 100.00 KOSDAQ 출판.매체 N N N N N 1569 -2 5 -0.13 116450400 73738 22.93 1575 1596 1569 2040 1100 1571 1579.31 1.38 0 -42660 1643 1607 1551 1515 1459 1625 1533 173 469 500 1130 1 1 34556562 542 224.14 1.38 12 0.21 7.00 1137.00 3265 20240402 -51.94 1300 20240805 20.69 3265 -51.94 20240402 1300 20.69 20240805 3265 -51.94 20240402 1300 20.69 20240805 4.04 N 288980 500 172 억 477454 N N 0 N 00 N
10 20241127 161152 57 100.00 KOSDAQ 출판.매체 N N N N N 1571 36 2 2.35 477724759 309979 32.00 1535 1587 1495 1995 1075 1535 1540.87 1.16 0 79626 1698 1616 1558 1476 1418 1657 1517 173 460 500 1100 1 1 34556562 543 224.43 1.38 12 0.90 7.00 1137.00 3265 20240402 -51.88 1300 20240805 20.85 3265 -51.88 20240402 1300 20.85 20240805 3265 -51.88 20240402 1300 20.85 20240805 3.99 N 288980 500 172 억 399510 N N 0 N 00 N
11 20241127 151216 57 100.00 KOSDAQ 출판.매체 N N N N N 1564 29 2 1.89 452511638 293879 30.34 1535 1587 1495 1995 1075 1535 1539.79 1.16 0 73404 1698 1616 1558 1476 1418 1657 1517 173 460 500 1100 1 1 34556562 540 223.43 1.38 12 0.85 7.00 1137.00 3265 20240402 -52.10 1300 20240805 20.31 3265 -52.10 20240402 1300 20.31 20240805 3265 -52.10 20240402 1300 20.31 20240805 3.99 N 288980 500 172 억 399510 N N 0 N 00 N
12 20241127 141211 57 100.00 KOSDAQ 출판.매체 N N N N N 1561 26 2 1.69 363349488 236953 24.46 1535 1568 1495 1995 1075 1535 1533.42 1.16 0 59467 1698 1616 1558 1476 1418 1657 1517 173 460 500 1100 1 1 34556562 539 223.00 1.37 12 0.69 7.00 1137.00 3265 20240402 -52.19 1300 20240805 20.08 3265 -52.19 20240402 1300 20.08 20240805 3265 -52.19 20240402 1300 20.08 20240805 3.99 N 288980 500 172 억 399510 N N 0 N 00 N