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
289010/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,2630,120,2,4.78,137277255,52696,185.85,2545,2655,2510,3260,1760,2510,2605.08,0.53,0,5313,2666,2587,2546,2467,2426,2567,2447,64,750,500,1650,5,1,12864037,338,-1.45,0.72,12,0.41,-1819.00,3634.00,4775,20231214,-44.92,2230,20241113,17.94,4695,-43.98,20240206,2230,17.94,20241113,4775,-44.92,20231214,2230,17.94,20241113,1.55,N,289010,500,64 억,,68213,N,N,0,N,00,N
20241128,151230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2615,105,2,4.18,127982975,49123,173.25,2545,2655,2510,3260,1760,2510,2605.36,0.53,0,5241,2666,2587,2546,2467,2426,2567,2447,64,750,500,1650,5,1,12864037,336,-1.44,0.72,12,0.38,-1819.00,3634.00,4775,20231214,-45.24,2230,20241113,17.26,4695,-44.30,20240206,2230,17.26,20241113,4775,-45.24,20231214,2230,17.26,20241113,1.55,N,289010,500,64 억,,68213,N,N,0,N,00,N
20241128,141226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2630,120,2,4.78,112104980,43050,151.83,2545,2655,2510,3260,1760,2510,2604.06,0.53,0,3687,2666,2587,2546,2467,2426,2567,2447,64,750,500,1650,5,1,12864037,338,-1.45,0.72,12,0.33,-1819.00,3634.00,4775,20231214,-44.92,2230,20241113,17.94,4695,-43.98,20240206,2230,17.94,20241113,4775,-44.92,20231214,2230,17.94,20241113,1.55,N,289010,500,64 억,,68213,N,N,0,N,00,N
20241128,131225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2630,120,2,4.78,104807190,40276,142.05,2545,2655,2510,3260,1760,2510,2602.22,0.53,0,3568,2666,2587,2546,2467,2426,2567,2447,64,750,500,1650,5,1,12864037,338,-1.45,0.72,12,0.31,-1819.00,3634.00,4775,20231214,-44.92,2230,20241113,17.94,4695,-43.98,20240206,2230,17.94,20241113,4775,-44.92,20231214,2230,17.94,20241113,1.55,N,289010,500,64 억,,68213,N,N,0,N,00,N
20241128,121224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2630,120,2,4.78,75674765,29186,102.93,2545,2650,2510,3260,1760,2510,2592.84,0.53,0,3383,2666,2587,2546,2467,2426,2567,2447,64,750,500,1650,5,1,12864037,338,-1.45,0.72,12,0.23,-1819.00,3634.00,4775,20231214,-44.92,2230,20241113,17.94,4695,-43.98,20240206,2230,17.94,20241113,4775,-44.92,20231214,2230,17.94,20241113,1.55,N,289010,500,64 억,,68213,N,N,0,N,00,N
20241128,111228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2625,115,2,4.58,57799500,22411,79.04,2545,2650,2510,3260,1760,2510,2579.07,0.53,0,2552,2666,2587,2546,2467,2426,2567,2447,64,750,500,1650,5,1,12864037,338,-1.44,0.72,12,0.17,-1819.00,3634.00,4775,20231214,-45.03,2230,20241113,17.71,4695,-44.09,20240206,2230,17.71,20241113,4775,-45.03,20231214,2230,17.71,20241113,1.55,N,289010,500,64 억,,68213,N,N,0,N,00,N
20241128,101226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2635,125,2,4.98,49428005,19202,67.72,2545,2650,2510,3260,1760,2510,2574.11,0.53,0,2107,2666,2587,2546,2467,2426,2567,2447,64,750,500,1650,5,1,12864037,339,-1.45,0.73,12,0.15,-1819.00,3634.00,4775,20231214,-44.82,2230,20241113,18.16,4695,-43.88,20240206,2230,18.16,20241113,4775,-44.82,20231214,2230,18.16,20241113,1.55,N,289010,500,64 억,,68213,N,N,0,N,00,N
20241128,091223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2545,35,2,1.39,1580380,621,2.19,2545,2545,2540,3260,1760,2510,2544.90,0.53,0,-13,2666,2587,2546,2467,2426,2567,2447,64,750,500,1650,5,1,12864037,327,-1.40,0.70,12,0.00,-1819.00,3634.00,4775,20231214,-46.70,2230,20241113,14.13,4695,-45.79,20240206,2230,14.13,20241113,4775,-46.70,20231214,2230,14.13,20241113,1.55,N,289010,500,64 억,,68213,N,N,0,N,00,N
20241127,161152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2510,-45,5,-1.76,71838040,28349,139.24,2595,2625,2505,3320,1790,2555,2534.14,0.53,0,-556,2681,2617,2586,2522,2491,2602,2507,64,765,500,1680,5,1,12864037,323,-1.38,0.69,12,0.22,-1819.00,3634.00,4775,20231214,-47.43,2230,20241113,12.56,4695,-46.54,20240206,2230,12.56,20241113,4775,-47.43,20231214,2230,12.56,20241113,1.55,N,289010,500,64 억,,68757,N,N,0,N,00,N
20241127,151217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2545,-10,5,-0.39,56866495,22386,109.95,2595,2625,2505,3320,1790,2555,2540.27,0.53,0,-654,2681,2617,2586,2522,2491,2602,2507,64,765,500,1680,5,1,12864037,327,-1.40,0.70,12,0.17,-1819.00,3634.00,4775,20231214,-46.70,2230,20241113,14.13,4695,-45.79,20240206,2230,14.13,20241113,4775,-46.70,20231214,2230,14.13,20241113,1.55,N,289010,500,64 억,,68757,N,N,0,N,00,N
20241127,141212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2545,-10,5,-0.39,45521205,17926,88.05,2595,2625,2505,3320,1790,2555,2539.40,0.53,0,-1172,2681,2617,2586,2522,2491,2602,2507,64,765,500,1680,5,1,12864037,327,-1.40,0.70,12,0.14,-1819.00,3634.00,4775,20231214,-46.70,2230,20241113,14.13,4695,-45.79,20240206,2230,14.13,20241113,4775,-46.70,20231214,2230,14.13,20241113,1.55,N,289010,500,64 억,,68757,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 2630 120 2 4.78 137277255 52696 185.85 2545 2655 2510 3260 1760 2510 2605.08 0.53 0 5313 2666 2587 2546 2467 2426 2567 2447 64 750 500 1650 5 1 12864037 338 -1.45 0.72 12 0.41 -1819.00 3634.00 4775 20231214 -44.92 2230 20241113 17.94 4695 -43.98 20240206 2230 17.94 20241113 4775 -44.92 20231214 2230 17.94 20241113 1.55 N 289010 500 64 억 68213 N N 0 N 00 N
3 20241128 151230 57 100.00 KOSDAQ 출판.매체 N N N N N 2615 105 2 4.18 127982975 49123 173.25 2545 2655 2510 3260 1760 2510 2605.36 0.53 0 5241 2666 2587 2546 2467 2426 2567 2447 64 750 500 1650 5 1 12864037 336 -1.44 0.72 12 0.38 -1819.00 3634.00 4775 20231214 -45.24 2230 20241113 17.26 4695 -44.30 20240206 2230 17.26 20241113 4775 -45.24 20231214 2230 17.26 20241113 1.55 N 289010 500 64 억 68213 N N 0 N 00 N
4 20241128 141226 57 100.00 KOSDAQ 출판.매체 N N N N N 2630 120 2 4.78 112104980 43050 151.83 2545 2655 2510 3260 1760 2510 2604.06 0.53 0 3687 2666 2587 2546 2467 2426 2567 2447 64 750 500 1650 5 1 12864037 338 -1.45 0.72 12 0.33 -1819.00 3634.00 4775 20231214 -44.92 2230 20241113 17.94 4695 -43.98 20240206 2230 17.94 20241113 4775 -44.92 20231214 2230 17.94 20241113 1.55 N 289010 500 64 억 68213 N N 0 N 00 N
5 20241128 131225 57 100.00 KOSDAQ 출판.매체 N N N N N 2630 120 2 4.78 104807190 40276 142.05 2545 2655 2510 3260 1760 2510 2602.22 0.53 0 3568 2666 2587 2546 2467 2426 2567 2447 64 750 500 1650 5 1 12864037 338 -1.45 0.72 12 0.31 -1819.00 3634.00 4775 20231214 -44.92 2230 20241113 17.94 4695 -43.98 20240206 2230 17.94 20241113 4775 -44.92 20231214 2230 17.94 20241113 1.55 N 289010 500 64 억 68213 N N 0 N 00 N
6 20241128 121224 57 100.00 KOSDAQ 출판.매체 N N N N N 2630 120 2 4.78 75674765 29186 102.93 2545 2650 2510 3260 1760 2510 2592.84 0.53 0 3383 2666 2587 2546 2467 2426 2567 2447 64 750 500 1650 5 1 12864037 338 -1.45 0.72 12 0.23 -1819.00 3634.00 4775 20231214 -44.92 2230 20241113 17.94 4695 -43.98 20240206 2230 17.94 20241113 4775 -44.92 20231214 2230 17.94 20241113 1.55 N 289010 500 64 억 68213 N N 0 N 00 N
7 20241128 111228 57 100.00 KOSDAQ 출판.매체 N N N N N 2625 115 2 4.58 57799500 22411 79.04 2545 2650 2510 3260 1760 2510 2579.07 0.53 0 2552 2666 2587 2546 2467 2426 2567 2447 64 750 500 1650 5 1 12864037 338 -1.44 0.72 12 0.17 -1819.00 3634.00 4775 20231214 -45.03 2230 20241113 17.71 4695 -44.09 20240206 2230 17.71 20241113 4775 -45.03 20231214 2230 17.71 20241113 1.55 N 289010 500 64 억 68213 N N 0 N 00 N
8 20241128 101226 57 100.00 KOSDAQ 출판.매체 N N N N N 2635 125 2 4.98 49428005 19202 67.72 2545 2650 2510 3260 1760 2510 2574.11 0.53 0 2107 2666 2587 2546 2467 2426 2567 2447 64 750 500 1650 5 1 12864037 339 -1.45 0.73 12 0.15 -1819.00 3634.00 4775 20231214 -44.82 2230 20241113 18.16 4695 -43.88 20240206 2230 18.16 20241113 4775 -44.82 20231214 2230 18.16 20241113 1.55 N 289010 500 64 억 68213 N N 0 N 00 N
9 20241128 091223 57 100.00 KOSDAQ 출판.매체 N N N N N 2545 35 2 1.39 1580380 621 2.19 2545 2545 2540 3260 1760 2510 2544.90 0.53 0 -13 2666 2587 2546 2467 2426 2567 2447 64 750 500 1650 5 1 12864037 327 -1.40 0.70 12 0.00 -1819.00 3634.00 4775 20231214 -46.70 2230 20241113 14.13 4695 -45.79 20240206 2230 14.13 20241113 4775 -46.70 20231214 2230 14.13 20241113 1.55 N 289010 500 64 억 68213 N N 0 N 00 N
10 20241127 161152 57 100.00 KOSDAQ 출판.매체 N N N N N 2510 -45 5 -1.76 71838040 28349 139.24 2595 2625 2505 3320 1790 2555 2534.14 0.53 0 -556 2681 2617 2586 2522 2491 2602 2507 64 765 500 1680 5 1 12864037 323 -1.38 0.69 12 0.22 -1819.00 3634.00 4775 20231214 -47.43 2230 20241113 12.56 4695 -46.54 20240206 2230 12.56 20241113 4775 -47.43 20231214 2230 12.56 20241113 1.55 N 289010 500 64 억 68757 N N 0 N 00 N
11 20241127 151217 57 100.00 KOSDAQ 출판.매체 N N N N N 2545 -10 5 -0.39 56866495 22386 109.95 2595 2625 2505 3320 1790 2555 2540.27 0.53 0 -654 2681 2617 2586 2522 2491 2602 2507 64 765 500 1680 5 1 12864037 327 -1.40 0.70 12 0.17 -1819.00 3634.00 4775 20231214 -46.70 2230 20241113 14.13 4695 -45.79 20240206 2230 14.13 20241113 4775 -46.70 20231214 2230 14.13 20241113 1.55 N 289010 500 64 억 68757 N N 0 N 00 N
12 20241127 141212 57 100.00 KOSDAQ 출판.매체 N N N N N 2545 -10 5 -0.39 45521205 17926 88.05 2595 2625 2505 3320 1790 2555 2539.40 0.53 0 -1172 2681 2617 2586 2522 2491 2602 2507 64 765 500 1680 5 1 12864037 327 -1.40 0.70 12 0.14 -1819.00 3634.00 4775 20231214 -46.70 2230 20241113 14.13 4695 -45.79 20240206 2230 14.13 20241113 4775 -46.70 20231214 2230 14.13 20241113 1.55 N 289010 500 64 억 68757 N N 0 N 00 N