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
376980/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
20241128,161331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,5,2,0.12,63037760,14546,38.52,4275,4370,4275,5640,3045,4345,4333.68,1.63,0,215,4485,4415,4275,4205,4065,4450,4240,49,1295,500,3040,5,1,9754994,424,29.19,0.92,12,0.15,149.00,4740.00,13810,20231205,-68.50,3980,20241115,9.30,11580,-62.44,20240111,3980,9.30,20241115,13810,-68.50,20231205,3980,9.30,20241115,2.59,N,376980,500,48 억,,159169,N,N,0,N,00,N
20241128,151357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4345,0,3,0.00,58296700,13455,35.63,4275,4370,4275,5640,3045,4345,4332.72,1.63,0,238,4485,4415,4275,4205,4065,4450,4240,49,1295,500,3040,5,1,9754994,424,29.16,0.92,12,0.14,149.00,4740.00,13810,20231205,-68.54,3980,20241115,9.17,11580,-62.48,20240111,3980,9.17,20241115,13810,-68.54,20231205,3980,9.17,20241115,2.59,N,376980,500,48 억,,159169,N,N,0,N,00,N
20241128,141355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,5,2,0.12,50566670,11675,30.92,4275,4370,4275,5640,3045,4345,4331.19,1.63,0,196,4485,4415,4275,4205,4065,4450,4240,49,1295,500,3040,5,1,9754994,424,29.19,0.92,12,0.12,149.00,4740.00,13810,20231205,-68.50,3980,20241115,9.30,11580,-62.44,20240111,3980,9.30,20241115,13810,-68.50,20231205,3980,9.30,20241115,2.59,N,376980,500,48 억,,159169,N,N,0,N,00,N
20241128,131352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4355,10,2,0.23,45732270,10562,27.97,4275,4370,4275,5640,3045,4345,4329.89,1.63,0,218,4485,4415,4275,4205,4065,4450,4240,49,1295,500,3040,5,1,9754994,425,29.23,0.92,12,0.11,149.00,4740.00,13810,20231205,-68.46,3980,20241115,9.42,11580,-62.39,20240111,3980,9.42,20241115,13810,-68.46,20231205,3980,9.42,20241115,2.59,N,376980,500,48 억,,159169,N,N,0,N,00,N
20241128,121351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,5,2,0.12,43365550,10016,26.53,4275,4370,4275,5640,3045,4345,4329.63,1.63,0,218,4485,4415,4275,4205,4065,4450,4240,49,1295,500,3040,5,1,9754994,424,29.19,0.92,12,0.10,149.00,4740.00,13810,20231205,-68.50,3980,20241115,9.30,11580,-62.44,20240111,3980,9.30,20241115,13810,-68.50,20231205,3980,9.30,20241115,2.59,N,376980,500,48 억,,159169,N,N,0,N,00,N
20241128,111354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4365,20,2,0.46,29947560,6910,18.30,4275,4370,4275,5640,3045,4345,4333.95,1.63,0,-44,4485,4415,4275,4205,4065,4450,4240,49,1295,500,3040,5,1,9754994,426,29.30,0.92,12,0.07,149.00,4740.00,13810,20231205,-68.39,3980,20241115,9.67,11580,-62.31,20240111,3980,9.67,20241115,13810,-68.39,20231205,3980,9.67,20241115,2.59,N,376980,500,48 억,,159169,N,N,0,N,00,N
20241128,101352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4365,20,2,0.46,18886680,4355,11.53,4275,4370,4275,5640,3045,4345,4336.78,1.63,0,-290,4485,4415,4275,4205,4065,4450,4240,49,1295,500,3040,5,1,9754994,426,29.30,0.92,12,0.04,149.00,4740.00,13810,20231205,-68.39,3980,20241115,9.67,11580,-62.31,20240111,3980,9.67,20241115,13810,-68.39,20231205,3980,9.67,20241115,2.59,N,376980,500,48 억,,159169,N,N,0,N,00,N
20241128,091351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4325,-20,5,-0.46,6239585,1454,3.85,4275,4350,4275,5640,3045,4345,4291.32,1.63,0,-149,4485,4415,4275,4205,4065,4450,4240,49,1295,500,3040,5,1,9754994,422,29.03,0.91,12,0.01,149.00,4740.00,13810,20231205,-68.68,3980,20241115,8.67,11580,-62.65,20240111,3980,8.67,20241115,13810,-68.68,20231205,3980,8.67,20241115,2.59,N,376980,500,48 억,,159169,N,N,0,N,00,N
20241127,161316,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4345,115,2,2.72,160650200,37758,390.22,4135,4345,4135,5490,2965,4230,4254.73,1.62,0,843,4293,4261,4208,4176,4123,4277,4192,49,1260,500,2960,5,1,9754994,424,29.16,0.92,12,0.39,149.00,4740.00,13810,20231205,-68.54,3980,20241115,9.17,11580,-62.48,20240111,3980,9.17,20241115,13810,-68.54,20231205,3980,9.17,20241115,2.60,N,376980,500,48 억,,158326,N,N,0,N,00,N
20241127,151343,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4305,75,2,1.77,143750895,33862,349.96,4135,4340,4135,5490,2965,4230,4245.20,1.62,0,815,4293,4261,4208,4176,4123,4277,4192,49,1260,500,2960,5,1,9754994,420,28.89,0.91,12,0.35,149.00,4740.00,13810,20231205,-68.83,3980,20241115,8.17,11580,-62.82,20240111,3980,8.17,20241115,13810,-68.83,20231205,3980,8.17,20241115,2.60,N,376980,500,48 억,,158326,N,N,0,N,00,N
20241127,141337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,70,2,1.65,136391955,32151,332.28,4135,4340,4135,5490,2965,4230,4242.23,1.62,0,427,4293,4261,4208,4176,4123,4277,4192,49,1260,500,2960,5,1,9754994,419,28.86,0.91,12,0.33,149.00,4740.00,13810,20231205,-68.86,3980,20241115,8.04,11580,-62.87,20240111,3980,8.04,20241115,13810,-68.86,20231205,3980,8.04,20241115,2.60,N,376980,500,48 억,,158326,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 161331 57 100.00 KOSDAQ 출판.매체 N N N N N 4350 5 2 0.12 63037760 14546 38.52 4275 4370 4275 5640 3045 4345 4333.68 1.63 0 215 4485 4415 4275 4205 4065 4450 4240 49 1295 500 3040 5 1 9754994 424 29.19 0.92 12 0.15 149.00 4740.00 13810 20231205 -68.50 3980 20241115 9.30 11580 -62.44 20240111 3980 9.30 20241115 13810 -68.50 20231205 3980 9.30 20241115 2.59 N 376980 500 48 억 159169 N N 0 N 00 N
3 20241128 151357 57 100.00 KOSDAQ 출판.매체 N N N N N 4345 0 3 0.00 58296700 13455 35.63 4275 4370 4275 5640 3045 4345 4332.72 1.63 0 238 4485 4415 4275 4205 4065 4450 4240 49 1295 500 3040 5 1 9754994 424 29.16 0.92 12 0.14 149.00 4740.00 13810 20231205 -68.54 3980 20241115 9.17 11580 -62.48 20240111 3980 9.17 20241115 13810 -68.54 20231205 3980 9.17 20241115 2.59 N 376980 500 48 억 159169 N N 0 N 00 N
4 20241128 141355 57 100.00 KOSDAQ 출판.매체 N N N N N 4350 5 2 0.12 50566670 11675 30.92 4275 4370 4275 5640 3045 4345 4331.19 1.63 0 196 4485 4415 4275 4205 4065 4450 4240 49 1295 500 3040 5 1 9754994 424 29.19 0.92 12 0.12 149.00 4740.00 13810 20231205 -68.50 3980 20241115 9.30 11580 -62.44 20240111 3980 9.30 20241115 13810 -68.50 20231205 3980 9.30 20241115 2.59 N 376980 500 48 억 159169 N N 0 N 00 N
5 20241128 131352 57 100.00 KOSDAQ 출판.매체 N N N N N 4355 10 2 0.23 45732270 10562 27.97 4275 4370 4275 5640 3045 4345 4329.89 1.63 0 218 4485 4415 4275 4205 4065 4450 4240 49 1295 500 3040 5 1 9754994 425 29.23 0.92 12 0.11 149.00 4740.00 13810 20231205 -68.46 3980 20241115 9.42 11580 -62.39 20240111 3980 9.42 20241115 13810 -68.46 20231205 3980 9.42 20241115 2.59 N 376980 500 48 억 159169 N N 0 N 00 N
6 20241128 121351 57 100.00 KOSDAQ 출판.매체 N N N N N 4350 5 2 0.12 43365550 10016 26.53 4275 4370 4275 5640 3045 4345 4329.63 1.63 0 218 4485 4415 4275 4205 4065 4450 4240 49 1295 500 3040 5 1 9754994 424 29.19 0.92 12 0.10 149.00 4740.00 13810 20231205 -68.50 3980 20241115 9.30 11580 -62.44 20240111 3980 9.30 20241115 13810 -68.50 20231205 3980 9.30 20241115 2.59 N 376980 500 48 억 159169 N N 0 N 00 N
7 20241128 111354 57 100.00 KOSDAQ 출판.매체 N N N N N 4365 20 2 0.46 29947560 6910 18.30 4275 4370 4275 5640 3045 4345 4333.95 1.63 0 -44 4485 4415 4275 4205 4065 4450 4240 49 1295 500 3040 5 1 9754994 426 29.30 0.92 12 0.07 149.00 4740.00 13810 20231205 -68.39 3980 20241115 9.67 11580 -62.31 20240111 3980 9.67 20241115 13810 -68.39 20231205 3980 9.67 20241115 2.59 N 376980 500 48 억 159169 N N 0 N 00 N
8 20241128 101352 57 100.00 KOSDAQ 출판.매체 N N N N N 4365 20 2 0.46 18886680 4355 11.53 4275 4370 4275 5640 3045 4345 4336.78 1.63 0 -290 4485 4415 4275 4205 4065 4450 4240 49 1295 500 3040 5 1 9754994 426 29.30 0.92 12 0.04 149.00 4740.00 13810 20231205 -68.39 3980 20241115 9.67 11580 -62.31 20240111 3980 9.67 20241115 13810 -68.39 20231205 3980 9.67 20241115 2.59 N 376980 500 48 억 159169 N N 0 N 00 N
9 20241128 091351 57 100.00 KOSDAQ 출판.매체 N N N N N 4325 -20 5 -0.46 6239585 1454 3.85 4275 4350 4275 5640 3045 4345 4291.32 1.63 0 -149 4485 4415 4275 4205 4065 4450 4240 49 1295 500 3040 5 1 9754994 422 29.03 0.91 12 0.01 149.00 4740.00 13810 20231205 -68.68 3980 20241115 8.67 11580 -62.65 20240111 3980 8.67 20241115 13810 -68.68 20231205 3980 8.67 20241115 2.59 N 376980 500 48 억 159169 N N 0 N 00 N
10 20241127 161316 57 100.00 KOSDAQ 출판.매체 N N N N N 4345 115 2 2.72 160650200 37758 390.22 4135 4345 4135 5490 2965 4230 4254.73 1.62 0 843 4293 4261 4208 4176 4123 4277 4192 49 1260 500 2960 5 1 9754994 424 29.16 0.92 12 0.39 149.00 4740.00 13810 20231205 -68.54 3980 20241115 9.17 11580 -62.48 20240111 3980 9.17 20241115 13810 -68.54 20231205 3980 9.17 20241115 2.60 N 376980 500 48 억 158326 N N 0 N 00 N
11 20241127 151343 57 100.00 KOSDAQ 출판.매체 N N N N N 4305 75 2 1.77 143750895 33862 349.96 4135 4340 4135 5490 2965 4230 4245.20 1.62 0 815 4293 4261 4208 4176 4123 4277 4192 49 1260 500 2960 5 1 9754994 420 28.89 0.91 12 0.35 149.00 4740.00 13810 20231205 -68.83 3980 20241115 8.17 11580 -62.82 20240111 3980 8.17 20241115 13810 -68.83 20231205 3980 8.17 20241115 2.60 N 376980 500 48 억 158326 N N 0 N 00 N
12 20241127 141337 57 100.00 KOSDAQ 출판.매체 N N N N N 4300 70 2 1.65 136391955 32151 332.28 4135 4340 4135 5490 2965 4230 4242.23 1.62 0 427 4293 4261 4208 4176 4123 4277 4192 49 1260 500 2960 5 1 9754994 419 28.86 0.91 12 0.33 149.00 4740.00 13810 20231205 -68.86 3980 20241115 8.04 11580 -62.87 20240111 3980 8.04 20241115 13810 -68.86 20231205 3980 8.04 20241115 2.60 N 376980 500 48 억 158326 N N 0 N 00 N