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
079970/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
20241128,160724,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,990,23,2,2.38,142093762,143002,154.95,967,1030,967,1257,677,967,993.65,1.00,0,6313,1019,992,972,945,925,983,936,46,290,500,580,1,1,9290500,92,-0.47,0.21,12,1.54,-2120.00,4811.00,6170,20240221,-83.95,832,20241024,18.99,6170,-83.95,20240221,832,18.99,20241024,2150,-53.95,20240821,175,465.71,20240718,0.00,N,079970,500,46 억,,93242,N,N,0,N,00,N
20241128,150737,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,995,28,2,2.90,137553508,138412,149.98,967,1030,967,1257,677,967,993.80,1.00,0,6828,1019,992,972,945,925,983,936,46,290,500,580,1,1,9290500,92,-0.47,0.21,12,1.49,-2120.00,4811.00,6170,20240221,-83.87,832,20241024,19.59,6170,-83.87,20240221,832,19.59,20241024,2150,-53.72,20240821,175,468.57,20240718,0.00,N,079970,500,46 억,,93242,N,N,0,N,00,N
20241128,140735,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,987,20,2,2.07,109414430,109834,119.01,967,1030,967,1257,677,967,996.18,1.00,0,6125,1019,992,972,945,925,983,936,46,290,500,580,1,1,9290500,92,-0.47,0.21,12,1.18,-2120.00,4811.00,6170,20240221,-84.00,832,20241024,18.63,6170,-84.00,20240221,832,18.63,20241024,2150,-54.09,20240821,175,464.00,20240718,0.00,N,079970,500,46 억,,93242,N,N,0,N,00,N
20241128,130733,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1009,42,2,4.34,84086077,84588,91.66,967,1030,967,1257,677,967,994.07,1.00,0,2485,1019,992,972,945,925,983,936,46,290,500,580,1,1,9290500,94,-0.48,0.21,12,0.91,-2120.00,4811.00,6170,20240221,-83.65,832,20241024,21.27,6170,-83.65,20240221,832,21.27,20241024,2150,-53.07,20240821,175,476.57,20240718,0.00,N,079970,500,46 억,,93242,N,N,0,N,00,N
20241128,120736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,995,28,2,2.90,66692967,67205,72.82,967,1030,967,1257,677,967,992.38,1.00,0,2667,1019,992,972,945,925,983,936,46,290,500,580,1,1,9290500,92,-0.47,0.21,12,0.72,-2120.00,4811.00,6170,20240221,-83.87,832,20241024,19.59,6170,-83.87,20240221,832,19.59,20241024,2150,-53.72,20240821,175,468.57,20240718,0.00,N,079970,500,46 억,,93242,N,N,0,N,00,N
20241128,110737,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,977,10,2,1.03,57409678,57895,62.73,967,1030,967,1257,677,967,991.62,1.00,0,2579,1019,992,972,945,925,983,936,46,290,500,580,1,1,9290500,91,-0.46,0.20,12,0.62,-2120.00,4811.00,6170,20240221,-84.17,832,20241024,17.43,6170,-84.17,20240221,832,17.43,20241024,2150,-54.56,20240821,175,458.29,20240718,0.00,N,079970,500,46 억,,93242,N,N,0,N,00,N
20241128,100736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,980,13,2,1.34,51226052,51607,55.92,967,1030,967,1257,677,967,992.62,1.00,0,1566,1019,992,972,945,925,983,936,46,290,500,580,1,1,9290500,91,-0.46,0.20,12,0.56,-2120.00,4811.00,6170,20240221,-84.12,832,20241024,17.79,6170,-84.12,20240221,832,17.79,20241024,2150,-54.42,20240821,175,460.00,20240718,0.00,N,079970,500,46 억,,93242,N,N,0,N,00,N
20241128,090733,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,983,16,2,1.65,6787997,6977,7.56,967,985,967,1257,677,967,972.91,1.00,0,-1036,1019,992,972,945,925,983,936,46,290,500,580,1,1,9290500,91,-0.46,0.20,12,0.08,-2120.00,4811.00,6170,20240221,-84.07,832,20241024,18.15,6170,-84.07,20240221,832,18.15,20241024,2150,-54.28,20240821,175,461.71,20240718,0.00,N,079970,500,46 억,,93242,N,N,0,N,00,N
20241127,160717,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,967,-16,5,-1.63,89273121,91919,20.95,992,999,952,1277,689,983,971.22,0.97,0,3303,1130,1056,1006,932,882,1031,907,46,294,500,580,1,1,9290500,90,-0.46,0.20,12,0.99,-2120.00,4811.00,6170,20240221,-84.33,832,20241024,16.23,6170,-84.33,20240221,832,16.23,20241024,2150,-55.02,20240821,175,452.57,20240718,0.00,N,079970,500,46 억,,89939,N,N,0,N,00,N
20241127,150730,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,958,-25,5,-2.54,82251188,84635,19.29,992,999,952,1277,689,983,971.83,0.97,0,2518,1130,1056,1006,932,882,1031,907,46,294,500,580,1,1,9290500,89,-0.45,0.20,12,0.91,-2120.00,4811.00,6170,20240221,-84.47,832,20241024,15.14,6170,-84.47,20240221,832,15.14,20241024,2150,-55.44,20240821,175,447.43,20240718,0.00,N,079970,500,46 억,,89939,N,N,0,N,00,N
20241127,140730,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,966,-17,5,-1.73,74193157,76248,17.38,992,999,952,1277,689,983,973.05,0.97,0,459,1130,1056,1006,932,882,1031,907,46,294,500,580,1,1,9290500,90,-0.46,0.20,12,0.82,-2120.00,4811.00,6170,20240221,-84.34,832,20241024,16.11,6170,-84.34,20240221,832,16.11,20241024,2150,-55.07,20240821,175,452.00,20240718,0.00,N,079970,500,46 억,,89939,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 160724 57 100.00 KOSDAQ 출판.매체 N N N N N 990 23 2 2.38 142093762 143002 154.95 967 1030 967 1257 677 967 993.65 1.00 0 6313 1019 992 972 945 925 983 936 46 290 500 580 1 1 9290500 92 -0.47 0.21 12 1.54 -2120.00 4811.00 6170 20240221 -83.95 832 20241024 18.99 6170 -83.95 20240221 832 18.99 20241024 2150 -53.95 20240821 175 465.71 20240718 0.00 N 079970 500 46 억 93242 N N 0 N 00 N
3 20241128 150737 57 100.00 KOSDAQ 출판.매체 N N N N N 995 28 2 2.90 137553508 138412 149.98 967 1030 967 1257 677 967 993.80 1.00 0 6828 1019 992 972 945 925 983 936 46 290 500 580 1 1 9290500 92 -0.47 0.21 12 1.49 -2120.00 4811.00 6170 20240221 -83.87 832 20241024 19.59 6170 -83.87 20240221 832 19.59 20241024 2150 -53.72 20240821 175 468.57 20240718 0.00 N 079970 500 46 억 93242 N N 0 N 00 N
4 20241128 140735 57 100.00 KOSDAQ 출판.매체 N N N N N 987 20 2 2.07 109414430 109834 119.01 967 1030 967 1257 677 967 996.18 1.00 0 6125 1019 992 972 945 925 983 936 46 290 500 580 1 1 9290500 92 -0.47 0.21 12 1.18 -2120.00 4811.00 6170 20240221 -84.00 832 20241024 18.63 6170 -84.00 20240221 832 18.63 20241024 2150 -54.09 20240821 175 464.00 20240718 0.00 N 079970 500 46 억 93242 N N 0 N 00 N
5 20241128 130733 57 100.00 KOSDAQ 출판.매체 N N N N N 1009 42 2 4.34 84086077 84588 91.66 967 1030 967 1257 677 967 994.07 1.00 0 2485 1019 992 972 945 925 983 936 46 290 500 580 1 1 9290500 94 -0.48 0.21 12 0.91 -2120.00 4811.00 6170 20240221 -83.65 832 20241024 21.27 6170 -83.65 20240221 832 21.27 20241024 2150 -53.07 20240821 175 476.57 20240718 0.00 N 079970 500 46 억 93242 N N 0 N 00 N
6 20241128 120736 57 100.00 KOSDAQ 출판.매체 N N N N N 995 28 2 2.90 66692967 67205 72.82 967 1030 967 1257 677 967 992.38 1.00 0 2667 1019 992 972 945 925 983 936 46 290 500 580 1 1 9290500 92 -0.47 0.21 12 0.72 -2120.00 4811.00 6170 20240221 -83.87 832 20241024 19.59 6170 -83.87 20240221 832 19.59 20241024 2150 -53.72 20240821 175 468.57 20240718 0.00 N 079970 500 46 억 93242 N N 0 N 00 N
7 20241128 110737 57 100.00 KOSDAQ 출판.매체 N N N N N 977 10 2 1.03 57409678 57895 62.73 967 1030 967 1257 677 967 991.62 1.00 0 2579 1019 992 972 945 925 983 936 46 290 500 580 1 1 9290500 91 -0.46 0.20 12 0.62 -2120.00 4811.00 6170 20240221 -84.17 832 20241024 17.43 6170 -84.17 20240221 832 17.43 20241024 2150 -54.56 20240821 175 458.29 20240718 0.00 N 079970 500 46 억 93242 N N 0 N 00 N
8 20241128 100736 57 100.00 KOSDAQ 출판.매체 N N N N N 980 13 2 1.34 51226052 51607 55.92 967 1030 967 1257 677 967 992.62 1.00 0 1566 1019 992 972 945 925 983 936 46 290 500 580 1 1 9290500 91 -0.46 0.20 12 0.56 -2120.00 4811.00 6170 20240221 -84.12 832 20241024 17.79 6170 -84.12 20240221 832 17.79 20241024 2150 -54.42 20240821 175 460.00 20240718 0.00 N 079970 500 46 억 93242 N N 0 N 00 N
9 20241128 090733 57 100.00 KOSDAQ 출판.매체 N N N N N 983 16 2 1.65 6787997 6977 7.56 967 985 967 1257 677 967 972.91 1.00 0 -1036 1019 992 972 945 925 983 936 46 290 500 580 1 1 9290500 91 -0.46 0.20 12 0.08 -2120.00 4811.00 6170 20240221 -84.07 832 20241024 18.15 6170 -84.07 20240221 832 18.15 20241024 2150 -54.28 20240821 175 461.71 20240718 0.00 N 079970 500 46 억 93242 N N 0 N 00 N
10 20241127 160717 57 100.00 KOSDAQ 출판.매체 N N N N N 967 -16 5 -1.63 89273121 91919 20.95 992 999 952 1277 689 983 971.22 0.97 0 3303 1130 1056 1006 932 882 1031 907 46 294 500 580 1 1 9290500 90 -0.46 0.20 12 0.99 -2120.00 4811.00 6170 20240221 -84.33 832 20241024 16.23 6170 -84.33 20240221 832 16.23 20241024 2150 -55.02 20240821 175 452.57 20240718 0.00 N 079970 500 46 억 89939 N N 0 N 00 N
11 20241127 150730 57 100.00 KOSDAQ 출판.매체 N N N N N 958 -25 5 -2.54 82251188 84635 19.29 992 999 952 1277 689 983 971.83 0.97 0 2518 1130 1056 1006 932 882 1031 907 46 294 500 580 1 1 9290500 89 -0.45 0.20 12 0.91 -2120.00 4811.00 6170 20240221 -84.47 832 20241024 15.14 6170 -84.47 20240221 832 15.14 20241024 2150 -55.44 20240821 175 447.43 20240718 0.00 N 079970 500 46 억 89939 N N 0 N 00 N
12 20241127 140730 57 100.00 KOSDAQ 출판.매체 N N N N N 966 -17 5 -1.73 74193157 76248 17.38 992 999 952 1277 689 983 973.05 0.97 0 459 1130 1056 1006 932 882 1031 907 46 294 500 580 1 1 9290500 90 -0.46 0.20 12 0.82 -2120.00 4811.00 6170 20240221 -84.34 832 20241024 16.11 6170 -84.34 20240221 832 16.11 20241024 2150 -55.07 20240821 175 452.00 20240718 0.00 N 079970 500 46 억 89939 N N 0 N 00 N