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
450520/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
20241128,161428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,970,1,29.94,28250675025,7095107,246.01,3315,4210,3120,4210,2270,3240,3981.98,0.85,0,-58572,3943,3591,3178,2826,2413,3767,3002,74,970,500,2000,5,1,14704578,619,11.08,1.35,12,48.25,380.00,3128.00,10961,20240118,-61.59,2735,20241121,53.93,10961,-61.59,20240118,2735,53.93,20241121,32850,-87.18,20240118,2735,53.93,20241121,2.60,N,450520,500,73 억,,124349,N,N,0,N,00,N
20241128,151456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,970,1,29.94,28249020495,7094714,246.00,3315,4210,3120,4210,2270,3240,3981.97,0.85,0,-58591,3943,3591,3178,2826,2413,3767,3002,74,970,500,2000,5,1,14704578,619,11.08,1.35,12,48.25,380.00,3128.00,10961,20240118,-61.59,2735,20241121,53.93,10961,-61.59,20240118,2735,53.93,20241121,32850,-87.18,20240118,2735,53.93,20241121,2.60,N,450520,500,73 억,,124349,N,N,0,N,00,N
20241128,141454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,970,1,29.94,28220430385,7087923,245.76,3315,4210,3120,4210,2270,3240,3981.75,0.85,0,-58591,3943,3591,3178,2826,2413,3767,3002,74,970,500,2000,5,1,14704578,619,11.08,1.35,12,48.20,380.00,3128.00,10961,20240118,-61.59,2735,20241121,53.93,10961,-61.59,20240118,2735,53.93,20241121,32850,-87.18,20240118,2735,53.93,20241121,2.60,N,450520,500,73 억,,124349,N,N,0,N,00,N
20241128,131451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,970,1,29.94,28200853885,7083273,245.60,3315,4210,3120,4210,2270,3240,3981.60,0.85,0,-58591,3943,3591,3178,2826,2413,3767,3002,74,970,500,2000,5,1,14704578,619,11.08,1.35,12,48.17,380.00,3128.00,10961,20240118,-61.59,2735,20241121,53.93,10961,-61.59,20240118,2735,53.93,20241121,32850,-87.18,20240118,2735,53.93,20241121,2.60,N,450520,500,73 억,,124349,N,N,0,N,00,N
20241128,121448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,970,1,29.94,28028761715,7042396,244.18,3315,4210,3120,4210,2270,3240,3980.28,0.85,0,-58591,3943,3591,3178,2826,2413,3767,3002,74,970,500,2000,5,1,14704578,619,11.08,1.35,12,47.89,380.00,3128.00,10961,20240118,-61.59,2735,20241121,53.93,10961,-61.59,20240118,2735,53.93,20241121,32850,-87.18,20240118,2735,53.93,20241121,2.60,N,450520,500,73 억,,124349,N,N,0,N,00,N
20241128,111453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4210,970,1,29.94,27790063135,6985698,242.22,3315,4210,3120,4210,2270,3240,3978.41,0.85,0,-58591,3943,3591,3178,2826,2413,3767,3002,74,970,500,2000,5,1,14704578,619,11.08,1.35,12,47.51,380.00,3128.00,10961,20240118,-61.59,2735,20241121,53.93,10961,-61.59,20240118,2735,53.93,20241121,32850,-87.18,20240118,2735,53.93,20241121,2.60,N,450520,500,73 억,,124349,N,N,0,N,00,N
20241128,101449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4030,790,2,24.38,18270825120,4694550,162.78,3315,4210,3120,4210,2270,3240,3892.28,0.85,0,-63220,3943,3591,3178,2826,2413,3767,3002,74,970,500,2000,5,1,14704578,593,10.61,1.29,12,31.93,380.00,3128.00,10961,20240118,-63.23,2735,20241121,47.35,10961,-63.23,20240118,2735,47.35,20241121,32850,-87.73,20240118,2735,47.35,20241121,2.60,N,450520,500,73 억,,124349,N,N,0,N,00,N
20241128,091448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,200,2,6.17,1044868545,308734,10.70,3315,3600,3120,4210,2270,3240,3385.59,0.85,0,3392,3943,3591,3178,2826,2413,3767,3002,74,970,500,2000,5,1,14704578,506,9.05,1.10,12,2.10,380.00,3128.00,10961,20240118,-68.62,2735,20241121,25.78,10961,-68.62,20240118,2735,25.78,20241121,32850,-89.53,20240118,2735,25.78,20241121,2.60,N,450520,500,73 억,,124349,N,N,0,N,00,N
20241127,161411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,405,2,14.29,9278365220,2857572,3953.04,2810,3530,2765,3685,1985,2835,3247.06,1.06,0,-31195,2981,2907,2826,2752,2671,2867,2712,74,850,500,1750,5,1,14704578,476,8.53,1.04,12,19.43,380.00,3128.00,10961,20240118,-70.44,2735,20241121,18.46,10961,-70.44,20240118,2735,18.46,20241121,32850,-90.14,20240118,2735,18.46,20241121,2.66,N,450520,500,73 억,,155612,N,N,0,N,00,N
20241127,151439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3250,415,2,14.64,9121136305,2809180,3886.09,2810,3530,2765,3685,1985,2835,3246.90,1.06,0,-35522,2981,2907,2826,2752,2671,2867,2712,74,850,500,1750,5,1,14704578,478,8.55,1.04,12,19.10,380.00,3128.00,10961,20240118,-70.35,2735,20241121,18.83,10961,-70.35,20240118,2735,18.83,20241121,32850,-90.11,20240118,2735,18.83,20241121,2.66,N,450520,500,73 억,,155612,N,N,0,N,00,N
20241127,141431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3255,420,2,14.81,6866380550,2143385,2965.06,2810,3395,2765,3685,1985,2835,3203.52,1.06,0,-39791,2981,2907,2826,2752,2671,2867,2712,74,850,500,1750,5,1,14704578,479,8.57,1.04,12,14.58,380.00,3128.00,10961,20240118,-70.30,2735,20241121,19.01,10961,-70.30,20240118,2735,19.01,20241121,32850,-90.09,20240118,2735,19.01,20241121,2.66,N,450520,500,73 억,,155612,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 161428 57 100.00 KOSDAQ 출판.매체 N N N N N 4210 970 1 29.94 28250675025 7095107 246.01 3315 4210 3120 4210 2270 3240 3981.98 0.85 0 -58572 3943 3591 3178 2826 2413 3767 3002 74 970 500 2000 5 1 14704578 619 11.08 1.35 12 48.25 380.00 3128.00 10961 20240118 -61.59 2735 20241121 53.93 10961 -61.59 20240118 2735 53.93 20241121 32850 -87.18 20240118 2735 53.93 20241121 2.60 N 450520 500 73 억 124349 N N 0 N 00 N
3 20241128 151456 57 100.00 KOSDAQ 출판.매체 N N N N N 4210 970 1 29.94 28249020495 7094714 246.00 3315 4210 3120 4210 2270 3240 3981.97 0.85 0 -58591 3943 3591 3178 2826 2413 3767 3002 74 970 500 2000 5 1 14704578 619 11.08 1.35 12 48.25 380.00 3128.00 10961 20240118 -61.59 2735 20241121 53.93 10961 -61.59 20240118 2735 53.93 20241121 32850 -87.18 20240118 2735 53.93 20241121 2.60 N 450520 500 73 억 124349 N N 0 N 00 N
4 20241128 141454 57 100.00 KOSDAQ 출판.매체 N N N N N 4210 970 1 29.94 28220430385 7087923 245.76 3315 4210 3120 4210 2270 3240 3981.75 0.85 0 -58591 3943 3591 3178 2826 2413 3767 3002 74 970 500 2000 5 1 14704578 619 11.08 1.35 12 48.20 380.00 3128.00 10961 20240118 -61.59 2735 20241121 53.93 10961 -61.59 20240118 2735 53.93 20241121 32850 -87.18 20240118 2735 53.93 20241121 2.60 N 450520 500 73 억 124349 N N 0 N 00 N
5 20241128 131451 57 100.00 KOSDAQ 출판.매체 N N N N N 4210 970 1 29.94 28200853885 7083273 245.60 3315 4210 3120 4210 2270 3240 3981.60 0.85 0 -58591 3943 3591 3178 2826 2413 3767 3002 74 970 500 2000 5 1 14704578 619 11.08 1.35 12 48.17 380.00 3128.00 10961 20240118 -61.59 2735 20241121 53.93 10961 -61.59 20240118 2735 53.93 20241121 32850 -87.18 20240118 2735 53.93 20241121 2.60 N 450520 500 73 억 124349 N N 0 N 00 N
6 20241128 121448 57 100.00 KOSDAQ 출판.매체 N N N N N 4210 970 1 29.94 28028761715 7042396 244.18 3315 4210 3120 4210 2270 3240 3980.28 0.85 0 -58591 3943 3591 3178 2826 2413 3767 3002 74 970 500 2000 5 1 14704578 619 11.08 1.35 12 47.89 380.00 3128.00 10961 20240118 -61.59 2735 20241121 53.93 10961 -61.59 20240118 2735 53.93 20241121 32850 -87.18 20240118 2735 53.93 20241121 2.60 N 450520 500 73 억 124349 N N 0 N 00 N
7 20241128 111453 57 100.00 KOSDAQ 출판.매체 N N N N N 4210 970 1 29.94 27790063135 6985698 242.22 3315 4210 3120 4210 2270 3240 3978.41 0.85 0 -58591 3943 3591 3178 2826 2413 3767 3002 74 970 500 2000 5 1 14704578 619 11.08 1.35 12 47.51 380.00 3128.00 10961 20240118 -61.59 2735 20241121 53.93 10961 -61.59 20240118 2735 53.93 20241121 32850 -87.18 20240118 2735 53.93 20241121 2.60 N 450520 500 73 억 124349 N N 0 N 00 N
8 20241128 101449 57 100.00 KOSDAQ 출판.매체 N N N N N 4030 790 2 24.38 18270825120 4694550 162.78 3315 4210 3120 4210 2270 3240 3892.28 0.85 0 -63220 3943 3591 3178 2826 2413 3767 3002 74 970 500 2000 5 1 14704578 593 10.61 1.29 12 31.93 380.00 3128.00 10961 20240118 -63.23 2735 20241121 47.35 10961 -63.23 20240118 2735 47.35 20241121 32850 -87.73 20240118 2735 47.35 20241121 2.60 N 450520 500 73 억 124349 N N 0 N 00 N
9 20241128 091448 57 100.00 KOSDAQ 출판.매체 N N N N N 3440 200 2 6.17 1044868545 308734 10.70 3315 3600 3120 4210 2270 3240 3385.59 0.85 0 3392 3943 3591 3178 2826 2413 3767 3002 74 970 500 2000 5 1 14704578 506 9.05 1.10 12 2.10 380.00 3128.00 10961 20240118 -68.62 2735 20241121 25.78 10961 -68.62 20240118 2735 25.78 20241121 32850 -89.53 20240118 2735 25.78 20241121 2.60 N 450520 500 73 억 124349 N N 0 N 00 N
10 20241127 161411 57 100.00 KOSDAQ 출판.매체 N N N N N 3240 405 2 14.29 9278365220 2857572 3953.04 2810 3530 2765 3685 1985 2835 3247.06 1.06 0 -31195 2981 2907 2826 2752 2671 2867 2712 74 850 500 1750 5 1 14704578 476 8.53 1.04 12 19.43 380.00 3128.00 10961 20240118 -70.44 2735 20241121 18.46 10961 -70.44 20240118 2735 18.46 20241121 32850 -90.14 20240118 2735 18.46 20241121 2.66 N 450520 500 73 억 155612 N N 0 N 00 N
11 20241127 151439 57 100.00 KOSDAQ 출판.매체 N N N N N 3250 415 2 14.64 9121136305 2809180 3886.09 2810 3530 2765 3685 1985 2835 3246.90 1.06 0 -35522 2981 2907 2826 2752 2671 2867 2712 74 850 500 1750 5 1 14704578 478 8.55 1.04 12 19.10 380.00 3128.00 10961 20240118 -70.35 2735 20241121 18.83 10961 -70.35 20240118 2735 18.83 20241121 32850 -90.11 20240118 2735 18.83 20241121 2.66 N 450520 500 73 억 155612 N N 0 N 00 N
12 20241127 141431 57 100.00 KOSDAQ 출판.매체 N N N N N 3255 420 2 14.81 6866380550 2143385 2965.06 2810 3395 2765 3685 1985 2835 3203.52 1.06 0 -39791 2981 2907 2826 2752 2671 2867 2712 74 850 500 1750 5 1 14704578 479 8.57 1.04 12 14.58 380.00 3128.00 10961 20240118 -70.30 2735 20241121 19.01 10961 -70.30 20240118 2735 19.01 20241121 32850 -90.09 20240118 2735 19.01 20241121 2.66 N 450520 500 73 억 155612 N N 0 N 00 N