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
079940/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
20241128,160723,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14200,-70,5,-0.49,653771000,45600,76.40,14270,14600,14100,18550,9990,14270,14337.70,28.62,0,3595,14583,14426,14123,13966,13663,14505,14045,68,4280,500,10270,10,1,13535684,1922,11.99,1.28,12,0.34,1184.00,11131.00,24350,20240314,-41.68,12300,20240805,15.45,24350,-41.68,20240314,12300,15.45,20240805,24350,-41.68,20240314,12300,15.45,20240805,2.34,N,079940,500,67 억,,3874083,N,N,0,N,00,N
20241128,150736,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14150,-120,5,-0.84,622714490,43411,72.73,14270,14600,14100,18550,9990,14270,14344.62,28.62,0,4220,14583,14426,14123,13966,13663,14505,14045,68,4280,500,10270,10,1,13535684,1915,11.95,1.27,12,0.32,1184.00,11131.00,24350,20240314,-41.89,12300,20240805,15.04,24350,-41.89,20240314,12300,15.04,20240805,24350,-41.89,20240314,12300,15.04,20240805,2.34,N,079940,500,67 억,,3874083,N,N,0,N,00,N
20241128,140734,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14250,-20,5,-0.14,505708630,35182,58.95,14270,14600,14100,18550,9990,14270,14374.07,28.62,0,2481,14583,14426,14123,13966,13663,14505,14045,68,4280,500,10270,10,1,13535684,1929,12.04,1.28,12,0.26,1184.00,11131.00,24350,20240314,-41.48,12300,20240805,15.85,24350,-41.48,20240314,12300,15.85,20240805,24350,-41.48,20240314,12300,15.85,20240805,2.34,N,079940,500,67 억,,3874083,N,N,0,N,00,N
20241128,130732,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14350,80,2,0.56,432355440,30046,50.34,14270,14600,14100,18550,9990,14270,14389.78,28.62,0,2452,14583,14426,14123,13966,13663,14505,14045,68,4280,500,10270,10,1,13535684,1942,12.12,1.29,12,0.22,1184.00,11131.00,24350,20240314,-41.07,12300,20240805,16.67,24350,-41.07,20240314,12300,16.67,20240805,24350,-41.07,20240314,12300,16.67,20240805,2.34,N,079940,500,67 억,,3874083,N,N,0,N,00,N
20241128,120735,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14370,100,2,0.70,416571510,28945,48.50,14270,14600,14100,18550,9990,14270,14391.83,28.62,0,2445,14583,14426,14123,13966,13663,14505,14045,68,4280,500,10270,10,1,13535684,1945,12.14,1.29,12,0.21,1184.00,11131.00,24350,20240314,-40.99,12300,20240805,16.83,24350,-40.99,20240314,12300,16.83,20240805,24350,-40.99,20240314,12300,16.83,20240805,2.34,N,079940,500,67 억,,3874083,N,N,0,N,00,N
20241128,110736,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14300,30,2,0.21,366989650,25472,42.68,14270,14600,14100,18550,9990,14270,14407.57,28.62,0,2088,14583,14426,14123,13966,13663,14505,14045,68,4280,500,10270,10,1,13535684,1936,12.08,1.28,12,0.19,1184.00,11131.00,24350,20240314,-41.27,12300,20240805,16.26,24350,-41.27,20240314,12300,16.26,20240805,24350,-41.27,20240314,12300,16.26,20240805,2.34,N,079940,500,67 억,,3874083,N,N,0,N,00,N
20241128,100735,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14410,140,2,0.98,266818400,18468,30.94,14270,14600,14100,18550,9990,14270,14447.61,28.62,0,3009,14583,14426,14123,13966,13663,14505,14045,68,4280,500,10270,10,1,13535684,1950,12.17,1.29,12,0.14,1184.00,11131.00,24350,20240314,-40.82,12300,20240805,17.15,24350,-40.82,20240314,12300,17.15,20240805,24350,-40.82,20240314,12300,17.15,20240805,2.34,N,079940,500,67 억,,3874083,N,N,0,N,00,N
20241128,090732,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14180,-90,5,-0.63,12494690,881,1.48,14270,14270,14100,18550,9990,14270,14182.40,28.62,0,-263,14583,14426,14123,13966,13663,14505,14045,68,4280,500,10270,10,1,13535684,1919,11.98,1.27,12,0.01,1184.00,11131.00,24350,20240314,-41.77,12300,20240805,15.28,24350,-41.77,20240314,12300,15.28,20240805,24350,-41.77,20240314,12300,15.28,20240805,2.34,N,079940,500,67 억,,3874083,N,N,0,N,00,N
20241127,160716,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14270,270,2,1.93,840068160,59463,64.81,14070,14280,13820,18200,9800,14000,14127.36,28.72,0,6449,14373,14186,13843,13656,13313,14280,13750,68,4200,500,10080,10,1,13535684,1932,12.05,1.28,12,0.44,1184.00,11131.00,24350,20240314,-41.40,12300,20240805,16.02,24350,-41.40,20240314,12300,16.02,20240805,24350,-41.40,20240314,12300,16.02,20240805,2.32,N,079940,500,67 억,,3887284,N,N,0,N,00,N
20241127,150729,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14260,260,2,1.86,777745630,55094,60.04,14070,14260,13820,18200,9800,14000,14116.70,28.72,0,6383,14373,14186,13843,13656,13313,14280,13750,68,4200,500,10080,10,1,13535684,1930,12.04,1.28,12,0.41,1184.00,11131.00,24350,20240314,-41.44,12300,20240805,15.93,24350,-41.44,20240314,12300,15.93,20240805,24350,-41.44,20240314,12300,15.93,20240805,2.32,N,079940,500,67 억,,3887284,N,N,0,N,00,N
20241127,140729,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14220,220,2,1.57,573263660,40715,44.37,14070,14240,13820,18200,9800,14000,14079.91,28.72,0,4141,14373,14186,13843,13656,13313,14280,13750,68,4200,500,10080,10,1,13535684,1925,12.01,1.28,12,0.30,1184.00,11131.00,24350,20240314,-41.60,12300,20240805,15.61,24350,-41.60,20240314,12300,15.61,20240805,24350,-41.60,20240314,12300,15.61,20240805,2.32,N,079940,500,67 억,,3887284,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 160723 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14200 -70 5 -0.49 653771000 45600 76.40 14270 14600 14100 18550 9990 14270 14337.70 28.62 0 3595 14583 14426 14123 13966 13663 14505 14045 68 4280 500 10270 10 1 13535684 1922 11.99 1.28 12 0.34 1184.00 11131.00 24350 20240314 -41.68 12300 20240805 15.45 24350 -41.68 20240314 12300 15.45 20240805 24350 -41.68 20240314 12300 15.45 20240805 2.34 N 079940 500 67 억 3874083 N N 0 N 00 N
3 20241128 150736 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14150 -120 5 -0.84 622714490 43411 72.73 14270 14600 14100 18550 9990 14270 14344.62 28.62 0 4220 14583 14426 14123 13966 13663 14505 14045 68 4280 500 10270 10 1 13535684 1915 11.95 1.27 12 0.32 1184.00 11131.00 24350 20240314 -41.89 12300 20240805 15.04 24350 -41.89 20240314 12300 15.04 20240805 24350 -41.89 20240314 12300 15.04 20240805 2.34 N 079940 500 67 억 3874083 N N 0 N 00 N
4 20241128 140734 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14250 -20 5 -0.14 505708630 35182 58.95 14270 14600 14100 18550 9990 14270 14374.07 28.62 0 2481 14583 14426 14123 13966 13663 14505 14045 68 4280 500 10270 10 1 13535684 1929 12.04 1.28 12 0.26 1184.00 11131.00 24350 20240314 -41.48 12300 20240805 15.85 24350 -41.48 20240314 12300 15.85 20240805 24350 -41.48 20240314 12300 15.85 20240805 2.34 N 079940 500 67 억 3874083 N N 0 N 00 N
5 20241128 130732 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14350 80 2 0.56 432355440 30046 50.34 14270 14600 14100 18550 9990 14270 14389.78 28.62 0 2452 14583 14426 14123 13966 13663 14505 14045 68 4280 500 10270 10 1 13535684 1942 12.12 1.29 12 0.22 1184.00 11131.00 24350 20240314 -41.07 12300 20240805 16.67 24350 -41.07 20240314 12300 16.67 20240805 24350 -41.07 20240314 12300 16.67 20240805 2.34 N 079940 500 67 억 3874083 N N 0 N 00 N
6 20241128 120735 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14370 100 2 0.70 416571510 28945 48.50 14270 14600 14100 18550 9990 14270 14391.83 28.62 0 2445 14583 14426 14123 13966 13663 14505 14045 68 4280 500 10270 10 1 13535684 1945 12.14 1.29 12 0.21 1184.00 11131.00 24350 20240314 -40.99 12300 20240805 16.83 24350 -40.99 20240314 12300 16.83 20240805 24350 -40.99 20240314 12300 16.83 20240805 2.34 N 079940 500 67 억 3874083 N N 0 N 00 N
7 20241128 110736 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14300 30 2 0.21 366989650 25472 42.68 14270 14600 14100 18550 9990 14270 14407.57 28.62 0 2088 14583 14426 14123 13966 13663 14505 14045 68 4280 500 10270 10 1 13535684 1936 12.08 1.28 12 0.19 1184.00 11131.00 24350 20240314 -41.27 12300 20240805 16.26 24350 -41.27 20240314 12300 16.26 20240805 24350 -41.27 20240314 12300 16.26 20240805 2.34 N 079940 500 67 억 3874083 N N 0 N 00 N
8 20241128 100735 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14410 140 2 0.98 266818400 18468 30.94 14270 14600 14100 18550 9990 14270 14447.61 28.62 0 3009 14583 14426 14123 13966 13663 14505 14045 68 4280 500 10270 10 1 13535684 1950 12.17 1.29 12 0.14 1184.00 11131.00 24350 20240314 -40.82 12300 20240805 17.15 24350 -40.82 20240314 12300 17.15 20240805 24350 -40.82 20240314 12300 17.15 20240805 2.34 N 079940 500 67 억 3874083 N N 0 N 00 N
9 20241128 090732 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14180 -90 5 -0.63 12494690 881 1.48 14270 14270 14100 18550 9990 14270 14182.40 28.62 0 -263 14583 14426 14123 13966 13663 14505 14045 68 4280 500 10270 10 1 13535684 1919 11.98 1.27 12 0.01 1184.00 11131.00 24350 20240314 -41.77 12300 20240805 15.28 24350 -41.77 20240314 12300 15.28 20240805 24350 -41.77 20240314 12300 15.28 20240805 2.34 N 079940 500 67 억 3874083 N N 0 N 00 N
10 20241127 160716 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14270 270 2 1.93 840068160 59463 64.81 14070 14280 13820 18200 9800 14000 14127.36 28.72 0 6449 14373 14186 13843 13656 13313 14280 13750 68 4200 500 10080 10 1 13535684 1932 12.05 1.28 12 0.44 1184.00 11131.00 24350 20240314 -41.40 12300 20240805 16.02 24350 -41.40 20240314 12300 16.02 20240805 24350 -41.40 20240314 12300 16.02 20240805 2.32 N 079940 500 67 억 3887284 N N 0 N 00 N
11 20241127 150729 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14260 260 2 1.86 777745630 55094 60.04 14070 14260 13820 18200 9800 14000 14116.70 28.72 0 6383 14373 14186 13843 13656 13313 14280 13750 68 4200 500 10080 10 1 13535684 1930 12.04 1.28 12 0.41 1184.00 11131.00 24350 20240314 -41.44 12300 20240805 15.93 24350 -41.44 20240314 12300 15.93 20240805 24350 -41.44 20240314 12300 15.93 20240805 2.32 N 079940 500 67 억 3887284 N N 0 N 00 N
12 20241127 140729 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14220 220 2 1.57 573263660 40715 44.37 14070 14240 13820 18200 9800 14000 14079.91 28.72 0 4141 14373 14186 13843 13656 13313 14280 13750 68 4200 500 10080 10 1 13535684 1925 12.01 1.28 12 0.30 1184.00 11131.00 24350 20240314 -41.60 12300 20240805 15.61 24350 -41.60 20240314 12300 15.61 20240805 24350 -41.60 20240314 12300 15.61 20240805 2.32 N 079940 500 67 억 3887284 N N 0 N 00 N