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
440320/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
20241128,161415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4440,-90,5,-1.99,100252155,22318,54.93,4690,4690,4385,5880,3175,4530,4491.99,0.41,0,-5905,4766,4647,4511,4392,4256,4707,4452,10,1350,100,2710,5,1,9805000,435,29.02,1.16,12,0.23,153.00,3828.00,13770,20231205,-67.76,3780,20240909,17.46,13410,-66.89,20240103,3780,17.46,20240909,13770,-67.76,20231205,3780,17.46,20240909,2.36,N,440320,100,9 억,,40382,N,N,0,N,00,N
20241128,151443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4450,-80,5,-1.77,94734010,21075,51.87,4690,4690,4385,5880,3175,4530,4495.09,0.41,0,-5326,4766,4647,4511,4392,4256,4707,4452,10,1350,100,2710,5,1,9805000,436,29.08,1.16,12,0.21,153.00,3828.00,13770,20231205,-67.68,3780,20240909,17.72,13410,-66.82,20240103,3780,17.72,20240909,13770,-67.68,20231205,3780,17.72,20240909,2.36,N,440320,100,9 억,,40382,N,N,0,N,00,N
20241128,141441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4460,-70,5,-1.55,54469085,11933,29.37,4690,4690,4425,5880,3175,4530,4564.58,0.41,0,-5755,4766,4647,4511,4392,4256,4707,4452,10,1350,100,2710,5,1,9805000,437,29.15,1.17,12,0.12,153.00,3828.00,13770,20231205,-67.61,3780,20240909,17.99,13410,-66.74,20240103,3780,17.99,20240909,13770,-67.61,20231205,3780,17.99,20240909,2.36,N,440320,100,9 억,,40382,N,N,0,N,00,N
20241128,131438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,60,2,1.32,42967345,9386,23.10,4690,4690,4530,5880,3175,4530,4577.81,0.41,0,-4353,4766,4647,4511,4392,4256,4707,4452,10,1350,100,2710,5,1,9805000,450,30.00,1.20,12,0.10,153.00,3828.00,13770,20231205,-66.67,3780,20240909,21.43,13410,-65.77,20240103,3780,21.43,20240909,13770,-66.67,20231205,3780,21.43,20240909,2.36,N,440320,100,9 억,,40382,N,N,0,N,00,N
20241128,121436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,60,2,1.32,37774465,8255,20.32,4690,4690,4530,5880,3175,4530,4575.95,0.41,0,-3457,4766,4647,4511,4392,4256,4707,4452,10,1350,100,2710,5,1,9805000,450,30.00,1.20,12,0.08,153.00,3828.00,13770,20231205,-66.67,3780,20240909,21.43,13410,-65.77,20240103,3780,21.43,20240909,13770,-66.67,20231205,3780,21.43,20240909,2.36,N,440320,100,9 억,,40382,N,N,0,N,00,N
20241128,111440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4575,45,2,0.99,36039795,7876,19.38,4690,4690,4530,5880,3175,4530,4575.90,0.41,0,-3390,4766,4647,4511,4392,4256,4707,4452,10,1350,100,2710,5,1,9805000,449,29.90,1.20,12,0.08,153.00,3828.00,13770,20231205,-66.78,3780,20240909,21.03,13410,-65.88,20240103,3780,21.03,20240909,13770,-66.78,20231205,3780,21.03,20240909,2.36,N,440320,100,9 억,,40382,N,N,0,N,00,N
20241128,101436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4640,110,2,2.43,25802750,5631,13.86,4690,4690,4530,5880,3175,4530,4582.27,0.41,0,-2753,4766,4647,4511,4392,4256,4707,4452,10,1350,100,2710,5,1,9805000,455,30.33,1.21,12,0.06,153.00,3828.00,13770,20231205,-66.30,3780,20240909,22.75,13410,-65.40,20240103,3780,22.75,20240909,13770,-66.30,20231205,3780,22.75,20240909,2.36,N,440320,100,9 억,,40382,N,N,0,N,00,N
20241128,091435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4590,60,2,1.32,5366605,1178,2.90,4690,4690,4530,5880,3175,4530,4555.69,0.41,0,-1008,4766,4647,4511,4392,4256,4707,4452,10,1350,100,2710,5,1,9805000,450,30.00,1.20,12,0.01,153.00,3828.00,13770,20231205,-66.67,3780,20240909,21.43,13410,-65.77,20240103,3780,21.43,20240909,13770,-66.67,20231205,3780,21.43,20240909,2.36,N,440320,100,9 억,,40382,N,N,0,N,00,N
20241127,161359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4530,120,2,2.72,183921325,40627,247.83,4470,4630,4375,5730,3090,4410,4527.06,0.33,0,8406,4600,4505,4415,4320,4230,4460,4275,10,1320,100,2640,5,1,9805000,444,29.61,1.18,12,0.41,153.00,3828.00,13770,20231205,-67.10,3780,20240909,19.84,13410,-66.22,20240103,3780,19.84,20240909,13770,-67.10,20231205,3780,19.84,20240909,2.36,N,440320,100,9 억,,32000,N,N,0,N,00,N
20241127,151426,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4580,170,2,3.85,177354515,39178,238.99,4470,4630,4375,5730,3090,4410,4526.89,0.33,0,8695,4600,4505,4415,4320,4230,4460,4275,10,1320,100,2640,5,1,9805000,449,29.93,1.20,12,0.40,153.00,3828.00,13770,20231205,-66.74,3780,20240909,21.16,13410,-65.85,20240103,3780,21.16,20240909,13770,-66.74,20231205,3780,21.16,20240909,2.36,N,440320,100,9 억,,32000,N,N,0,N,00,N
20241127,141420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4600,190,2,4.31,118783665,26373,160.88,4470,4630,4375,5730,3090,4410,4503.99,0.33,0,7980,4600,4505,4415,4320,4230,4460,4275,10,1320,100,2640,5,1,9805000,451,30.07,1.20,12,0.27,153.00,3828.00,13770,20231205,-66.59,3780,20240909,21.69,13410,-65.70,20240103,3780,21.69,20240909,13770,-66.59,20231205,3780,21.69,20240909,2.36,N,440320,100,9 억,,32000,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 161415 57 100.00 KOSDAQ 출판.매체 N N N N N 4440 -90 5 -1.99 100252155 22318 54.93 4690 4690 4385 5880 3175 4530 4491.99 0.41 0 -5905 4766 4647 4511 4392 4256 4707 4452 10 1350 100 2710 5 1 9805000 435 29.02 1.16 12 0.23 153.00 3828.00 13770 20231205 -67.76 3780 20240909 17.46 13410 -66.89 20240103 3780 17.46 20240909 13770 -67.76 20231205 3780 17.46 20240909 2.36 N 440320 100 9 억 40382 N N 0 N 00 N
3 20241128 151443 57 100.00 KOSDAQ 출판.매체 N N N N N 4450 -80 5 -1.77 94734010 21075 51.87 4690 4690 4385 5880 3175 4530 4495.09 0.41 0 -5326 4766 4647 4511 4392 4256 4707 4452 10 1350 100 2710 5 1 9805000 436 29.08 1.16 12 0.21 153.00 3828.00 13770 20231205 -67.68 3780 20240909 17.72 13410 -66.82 20240103 3780 17.72 20240909 13770 -67.68 20231205 3780 17.72 20240909 2.36 N 440320 100 9 억 40382 N N 0 N 00 N
4 20241128 141441 57 100.00 KOSDAQ 출판.매체 N N N N N 4460 -70 5 -1.55 54469085 11933 29.37 4690 4690 4425 5880 3175 4530 4564.58 0.41 0 -5755 4766 4647 4511 4392 4256 4707 4452 10 1350 100 2710 5 1 9805000 437 29.15 1.17 12 0.12 153.00 3828.00 13770 20231205 -67.61 3780 20240909 17.99 13410 -66.74 20240103 3780 17.99 20240909 13770 -67.61 20231205 3780 17.99 20240909 2.36 N 440320 100 9 억 40382 N N 0 N 00 N
5 20241128 131438 57 100.00 KOSDAQ 출판.매체 N N N N N 4590 60 2 1.32 42967345 9386 23.10 4690 4690 4530 5880 3175 4530 4577.81 0.41 0 -4353 4766 4647 4511 4392 4256 4707 4452 10 1350 100 2710 5 1 9805000 450 30.00 1.20 12 0.10 153.00 3828.00 13770 20231205 -66.67 3780 20240909 21.43 13410 -65.77 20240103 3780 21.43 20240909 13770 -66.67 20231205 3780 21.43 20240909 2.36 N 440320 100 9 억 40382 N N 0 N 00 N
6 20241128 121436 57 100.00 KOSDAQ 출판.매체 N N N N N 4590 60 2 1.32 37774465 8255 20.32 4690 4690 4530 5880 3175 4530 4575.95 0.41 0 -3457 4766 4647 4511 4392 4256 4707 4452 10 1350 100 2710 5 1 9805000 450 30.00 1.20 12 0.08 153.00 3828.00 13770 20231205 -66.67 3780 20240909 21.43 13410 -65.77 20240103 3780 21.43 20240909 13770 -66.67 20231205 3780 21.43 20240909 2.36 N 440320 100 9 억 40382 N N 0 N 00 N
7 20241128 111440 57 100.00 KOSDAQ 출판.매체 N N N N N 4575 45 2 0.99 36039795 7876 19.38 4690 4690 4530 5880 3175 4530 4575.90 0.41 0 -3390 4766 4647 4511 4392 4256 4707 4452 10 1350 100 2710 5 1 9805000 449 29.90 1.20 12 0.08 153.00 3828.00 13770 20231205 -66.78 3780 20240909 21.03 13410 -65.88 20240103 3780 21.03 20240909 13770 -66.78 20231205 3780 21.03 20240909 2.36 N 440320 100 9 억 40382 N N 0 N 00 N
8 20241128 101436 57 100.00 KOSDAQ 출판.매체 N N N N N 4640 110 2 2.43 25802750 5631 13.86 4690 4690 4530 5880 3175 4530 4582.27 0.41 0 -2753 4766 4647 4511 4392 4256 4707 4452 10 1350 100 2710 5 1 9805000 455 30.33 1.21 12 0.06 153.00 3828.00 13770 20231205 -66.30 3780 20240909 22.75 13410 -65.40 20240103 3780 22.75 20240909 13770 -66.30 20231205 3780 22.75 20240909 2.36 N 440320 100 9 억 40382 N N 0 N 00 N
9 20241128 091435 57 100.00 KOSDAQ 출판.매체 N N N N N 4590 60 2 1.32 5366605 1178 2.90 4690 4690 4530 5880 3175 4530 4555.69 0.41 0 -1008 4766 4647 4511 4392 4256 4707 4452 10 1350 100 2710 5 1 9805000 450 30.00 1.20 12 0.01 153.00 3828.00 13770 20231205 -66.67 3780 20240909 21.43 13410 -65.77 20240103 3780 21.43 20240909 13770 -66.67 20231205 3780 21.43 20240909 2.36 N 440320 100 9 억 40382 N N 0 N 00 N
10 20241127 161359 57 100.00 KOSDAQ 출판.매체 N N N N N 4530 120 2 2.72 183921325 40627 247.83 4470 4630 4375 5730 3090 4410 4527.06 0.33 0 8406 4600 4505 4415 4320 4230 4460 4275 10 1320 100 2640 5 1 9805000 444 29.61 1.18 12 0.41 153.00 3828.00 13770 20231205 -67.10 3780 20240909 19.84 13410 -66.22 20240103 3780 19.84 20240909 13770 -67.10 20231205 3780 19.84 20240909 2.36 N 440320 100 9 억 32000 N N 0 N 00 N
11 20241127 151426 57 100.00 KOSDAQ 출판.매체 N N N N N 4580 170 2 3.85 177354515 39178 238.99 4470 4630 4375 5730 3090 4410 4526.89 0.33 0 8695 4600 4505 4415 4320 4230 4460 4275 10 1320 100 2640 5 1 9805000 449 29.93 1.20 12 0.40 153.00 3828.00 13770 20231205 -66.74 3780 20240909 21.16 13410 -65.85 20240103 3780 21.16 20240909 13770 -66.74 20231205 3780 21.16 20240909 2.36 N 440320 100 9 억 32000 N N 0 N 00 N
12 20241127 141420 57 100.00 KOSDAQ 출판.매체 N N N N N 4600 190 2 4.31 118783665 26373 160.88 4470 4630 4375 5730 3090 4410 4503.99 0.33 0 7980 4600 4505 4415 4320 4230 4460 4275 10 1320 100 2640 5 1 9805000 451 30.07 1.20 12 0.27 153.00 3828.00 13770 20231205 -66.59 3780 20240909 21.69 13410 -65.70 20240103 3780 21.69 20240909 13770 -66.59 20231205 3780 21.69 20240909 2.36 N 440320 100 9 억 32000 N N 0 N 00 N