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
094860/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
20241128,160810,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1168,-22,5,-1.85,62026275,52951,107.78,1195,1195,1163,1547,833,1190,1171.39,19.31,0,186,1206,1197,1183,1174,1160,1191,1168,107,357,500,730,1,1,21399569,250,-3.63,0.74,12,0.25,-322.00,1585.00,2795,20240219,-58.21,1163,20241128,0.43,2795,-58.21,20240219,1163,0.43,20241128,2795,-58.21,20240219,339,244.54,20231227,0.17,N,094860,500,106 억,,4131861,N,N,0,N,00,N
20241128,150826,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1170,-20,5,-1.68,60079428,51281,104.38,1195,1195,1163,1547,833,1190,1171.57,19.31,0,187,1206,1197,1183,1174,1160,1191,1168,107,357,500,730,1,1,21399569,250,-3.63,0.74,12,0.24,-322.00,1585.00,2795,20240219,-58.14,1163,20241128,0.60,2795,-58.14,20240219,1163,0.60,20241128,2795,-58.14,20240219,339,245.13,20231227,0.17,N,094860,500,106 억,,4131861,N,N,0,N,00,N
20241128,140823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1166,-24,5,-2.02,51826427,44203,89.97,1195,1195,1163,1547,833,1190,1172.46,19.31,0,-245,1206,1197,1183,1174,1160,1191,1168,107,357,500,730,1,1,21399569,250,-3.62,0.74,12,0.21,-322.00,1585.00,2795,20240219,-58.28,1163,20241128,0.26,2795,-58.28,20240219,1163,0.26,20241128,2795,-58.28,20240219,339,243.95,20231227,0.17,N,094860,500,106 억,,4131861,N,N,0,N,00,N
20241128,130822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1173,-17,5,-1.43,41647372,35468,72.19,1195,1195,1165,1547,833,1190,1174.22,19.31,0,-494,1206,1197,1183,1174,1160,1191,1168,107,357,500,730,1,1,21399569,251,-3.64,0.74,12,0.17,-322.00,1585.00,2795,20240219,-58.03,1165,20241128,0.69,2795,-58.03,20240219,1165,0.69,20241128,2795,-58.03,20240219,339,246.02,20231227,0.17,N,094860,500,106 억,,4131861,N,N,0,N,00,N
20241128,120825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1165,-25,5,-2.10,16740237,14238,28.98,1195,1195,1165,1547,833,1190,1175.74,19.31,0,-484,1206,1197,1183,1174,1160,1191,1168,107,357,500,730,1,1,21399569,249,-3.62,0.74,12,0.07,-322.00,1585.00,2795,20240219,-58.32,1165,20241128,0.00,2795,-58.32,20240219,1165,0.00,20241128,2795,-58.32,20240219,339,243.66,20231227,0.17,N,094860,500,106 억,,4131861,N,N,0,N,00,N
20241128,110828,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1170,-20,5,-1.68,15997750,13602,27.69,1195,1195,1167,1547,833,1190,1176.13,19.31,0,-484,1206,1197,1183,1174,1160,1191,1168,107,357,500,730,1,1,21399569,250,-3.63,0.74,12,0.06,-322.00,1585.00,2795,20240219,-58.14,1167,20241128,0.26,2795,-58.14,20240219,1167,0.26,20241128,2795,-58.14,20240219,339,245.13,20231227,0.17,N,094860,500,106 억,,4131861,N,N,0,N,00,N
20241128,100825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1173,-17,5,-1.43,12257099,10409,21.19,1195,1195,1170,1547,833,1190,1177.55,19.31,0,29,1206,1197,1183,1174,1160,1191,1168,107,357,500,730,1,1,21399569,251,-3.64,0.74,12,0.05,-322.00,1585.00,2795,20240219,-58.03,1169,20241127,0.34,2795,-58.03,20240219,1169,0.34,20241127,2795,-58.03,20240219,339,246.02,20231227,0.17,N,094860,500,106 억,,4131861,N,N,0,N,00,N
20241128,090822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1194,4,2,0.34,114719,96,0.20,1195,1195,1194,1547,833,1190,1194.99,19.31,0,0,1206,1197,1183,1174,1160,1191,1168,107,357,500,730,1,1,21399569,256,-3.71,0.75,12,0.00,-322.00,1585.00,2795,20240219,-57.28,1169,20241127,2.14,2795,-57.28,20240219,1169,2.14,20241127,2795,-57.28,20240219,339,252.21,20231227,0.17,N,094860,500,106 억,,4131861,N,N,0,N,00,N
20241127,160804,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1190,5,2,0.42,57813721,49127,91.35,1192,1192,1169,1540,830,1185,1176.82,19.31,0,-10,1214,1199,1185,1170,1156,1192,1163,107,355,500,730,1,1,21399569,255,-3.70,0.75,12,0.23,-322.00,1585.00,2795,20240219,-57.42,1169,20241127,1.80,2795,-57.42,20240219,1169,1.80,20241127,2795,-57.42,20240219,339,251.03,20231227,0.17,N,094860,500,106 억,,4131871,N,N,0,N,00,N
20241127,150818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1182,-3,5,-0.25,50907350,43280,80.48,1192,1192,1169,1540,830,1185,1176.23,19.31,0,-10,1214,1199,1185,1170,1156,1192,1163,107,355,500,730,1,1,21399569,253,-3.67,0.75,12,0.20,-322.00,1585.00,2795,20240219,-57.71,1169,20241127,1.11,2795,-57.71,20240219,1169,1.11,20241127,2795,-57.71,20240219,339,248.67,20231227,0.17,N,094860,500,106 억,,4131871,N,N,0,N,00,N
20241127,140818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1189,4,2,0.34,47089829,40067,74.50,1192,1192,1169,1540,830,1185,1175.28,19.31,0,-128,1214,1199,1185,1170,1156,1192,1163,107,355,500,730,1,1,21399569,254,-3.69,0.75,12,0.19,-322.00,1585.00,2795,20240219,-57.46,1169,20241127,1.71,2795,-57.46,20240219,1169,1.71,20241127,2795,-57.46,20240219,339,250.74,20231227,0.17,N,094860,500,106 억,,4131871,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 160810 57 100.00 KOSDAQ 출판.매체 N N N N N 1168 -22 5 -1.85 62026275 52951 107.78 1195 1195 1163 1547 833 1190 1171.39 19.31 0 186 1206 1197 1183 1174 1160 1191 1168 107 357 500 730 1 1 21399569 250 -3.63 0.74 12 0.25 -322.00 1585.00 2795 20240219 -58.21 1163 20241128 0.43 2795 -58.21 20240219 1163 0.43 20241128 2795 -58.21 20240219 339 244.54 20231227 0.17 N 094860 500 106 억 4131861 N N 0 N 00 N
3 20241128 150826 57 100.00 KOSDAQ 출판.매체 N N N N N 1170 -20 5 -1.68 60079428 51281 104.38 1195 1195 1163 1547 833 1190 1171.57 19.31 0 187 1206 1197 1183 1174 1160 1191 1168 107 357 500 730 1 1 21399569 250 -3.63 0.74 12 0.24 -322.00 1585.00 2795 20240219 -58.14 1163 20241128 0.60 2795 -58.14 20240219 1163 0.60 20241128 2795 -58.14 20240219 339 245.13 20231227 0.17 N 094860 500 106 억 4131861 N N 0 N 00 N
4 20241128 140823 57 100.00 KOSDAQ 출판.매체 N N N N N 1166 -24 5 -2.02 51826427 44203 89.97 1195 1195 1163 1547 833 1190 1172.46 19.31 0 -245 1206 1197 1183 1174 1160 1191 1168 107 357 500 730 1 1 21399569 250 -3.62 0.74 12 0.21 -322.00 1585.00 2795 20240219 -58.28 1163 20241128 0.26 2795 -58.28 20240219 1163 0.26 20241128 2795 -58.28 20240219 339 243.95 20231227 0.17 N 094860 500 106 억 4131861 N N 0 N 00 N
5 20241128 130822 57 100.00 KOSDAQ 출판.매체 N N N N N 1173 -17 5 -1.43 41647372 35468 72.19 1195 1195 1165 1547 833 1190 1174.22 19.31 0 -494 1206 1197 1183 1174 1160 1191 1168 107 357 500 730 1 1 21399569 251 -3.64 0.74 12 0.17 -322.00 1585.00 2795 20240219 -58.03 1165 20241128 0.69 2795 -58.03 20240219 1165 0.69 20241128 2795 -58.03 20240219 339 246.02 20231227 0.17 N 094860 500 106 억 4131861 N N 0 N 00 N
6 20241128 120825 57 100.00 KOSDAQ 출판.매체 N N N N N 1165 -25 5 -2.10 16740237 14238 28.98 1195 1195 1165 1547 833 1190 1175.74 19.31 0 -484 1206 1197 1183 1174 1160 1191 1168 107 357 500 730 1 1 21399569 249 -3.62 0.74 12 0.07 -322.00 1585.00 2795 20240219 -58.32 1165 20241128 0.00 2795 -58.32 20240219 1165 0.00 20241128 2795 -58.32 20240219 339 243.66 20231227 0.17 N 094860 500 106 억 4131861 N N 0 N 00 N
7 20241128 110828 57 100.00 KOSDAQ 출판.매체 N N N N N 1170 -20 5 -1.68 15997750 13602 27.69 1195 1195 1167 1547 833 1190 1176.13 19.31 0 -484 1206 1197 1183 1174 1160 1191 1168 107 357 500 730 1 1 21399569 250 -3.63 0.74 12 0.06 -322.00 1585.00 2795 20240219 -58.14 1167 20241128 0.26 2795 -58.14 20240219 1167 0.26 20241128 2795 -58.14 20240219 339 245.13 20231227 0.17 N 094860 500 106 억 4131861 N N 0 N 00 N
8 20241128 100825 57 100.00 KOSDAQ 출판.매체 N N N N N 1173 -17 5 -1.43 12257099 10409 21.19 1195 1195 1170 1547 833 1190 1177.55 19.31 0 29 1206 1197 1183 1174 1160 1191 1168 107 357 500 730 1 1 21399569 251 -3.64 0.74 12 0.05 -322.00 1585.00 2795 20240219 -58.03 1169 20241127 0.34 2795 -58.03 20240219 1169 0.34 20241127 2795 -58.03 20240219 339 246.02 20231227 0.17 N 094860 500 106 억 4131861 N N 0 N 00 N
9 20241128 090822 57 100.00 KOSDAQ 출판.매체 N N N N N 1194 4 2 0.34 114719 96 0.20 1195 1195 1194 1547 833 1190 1194.99 19.31 0 0 1206 1197 1183 1174 1160 1191 1168 107 357 500 730 1 1 21399569 256 -3.71 0.75 12 0.00 -322.00 1585.00 2795 20240219 -57.28 1169 20241127 2.14 2795 -57.28 20240219 1169 2.14 20241127 2795 -57.28 20240219 339 252.21 20231227 0.17 N 094860 500 106 억 4131861 N N 0 N 00 N
10 20241127 160804 57 100.00 KOSDAQ 출판.매체 N N N N N 1190 5 2 0.42 57813721 49127 91.35 1192 1192 1169 1540 830 1185 1176.82 19.31 0 -10 1214 1199 1185 1170 1156 1192 1163 107 355 500 730 1 1 21399569 255 -3.70 0.75 12 0.23 -322.00 1585.00 2795 20240219 -57.42 1169 20241127 1.80 2795 -57.42 20240219 1169 1.80 20241127 2795 -57.42 20240219 339 251.03 20231227 0.17 N 094860 500 106 억 4131871 N N 0 N 00 N
11 20241127 150818 57 100.00 KOSDAQ 출판.매체 N N N N N 1182 -3 5 -0.25 50907350 43280 80.48 1192 1192 1169 1540 830 1185 1176.23 19.31 0 -10 1214 1199 1185 1170 1156 1192 1163 107 355 500 730 1 1 21399569 253 -3.67 0.75 12 0.20 -322.00 1585.00 2795 20240219 -57.71 1169 20241127 1.11 2795 -57.71 20240219 1169 1.11 20241127 2795 -57.71 20240219 339 248.67 20231227 0.17 N 094860 500 106 억 4131871 N N 0 N 00 N
12 20241127 140818 57 100.00 KOSDAQ 출판.매체 N N N N N 1189 4 2 0.34 47089829 40067 74.50 1192 1192 1169 1540 830 1185 1175.28 19.31 0 -128 1214 1199 1185 1170 1156 1192 1163 107 355 500 730 1 1 21399569 254 -3.69 0.75 12 0.19 -322.00 1585.00 2795 20240219 -57.46 1169 20241127 1.71 2795 -57.46 20240219 1169 1.71 20241127 2795 -57.46 20240219 339 250.74 20231227 0.17 N 094860 500 106 억 4131871 N N 0 N 00 N