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
189690/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
20241128,161008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2185,30,2,1.39,133331530,61111,197.03,2155,2205,2145,2800,1510,2155,2181.79,0.40,0,-6091,2188,2171,2148,2131,2108,2180,2140,137,645,500,1370,5,1,27321969,597,12.63,0.80,06,0.22,173.00,2722.00,4085,20240119,-46.51,2020,20241115,8.17,4085,-46.51,20240119,2020,8.17,20241115,4085,-46.51,20240119,2020,8.17,20241115,1.99,N,189690,500,136 억,,108383,N,N,0,N,00,N
20241128,151027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2175,20,2,0.93,126116975,57805,186.37,2155,2205,2145,2800,1510,2155,2181.77,0.40,0,-6729,2188,2171,2148,2131,2108,2180,2140,137,645,500,1370,5,1,27321969,594,12.57,0.80,06,0.21,173.00,2722.00,4085,20240119,-46.76,2020,20241115,7.67,4085,-46.76,20240119,2020,7.67,20241115,4085,-46.76,20240119,2020,7.67,20241115,1.99,N,189690,500,136 억,,108383,N,N,0,N,00,N
20241128,141024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2180,25,2,1.16,121628070,55743,179.72,2155,2205,2145,2800,1510,2155,2181.94,0.40,0,-6564,2188,2171,2148,2131,2108,2180,2140,137,645,500,1370,5,1,27321969,596,12.60,0.80,06,0.20,173.00,2722.00,4085,20240119,-46.63,2020,20241115,7.92,4085,-46.63,20240119,2020,7.92,20241115,4085,-46.63,20240119,2020,7.92,20241115,1.99,N,189690,500,136 억,,108383,N,N,0,N,00,N
20241128,131022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2185,30,2,1.39,117919620,54036,174.22,2155,2205,2145,2800,1510,2155,2182.24,0.40,0,-6521,2188,2171,2148,2131,2108,2180,2140,137,645,500,1370,5,1,27321969,597,12.63,0.80,06,0.20,173.00,2722.00,4085,20240119,-46.51,2020,20241115,8.17,4085,-46.51,20240119,2020,8.17,20241115,4085,-46.51,20240119,2020,8.17,20241115,1.99,N,189690,500,136 억,,108383,N,N,0,N,00,N
20241128,121026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2200,45,2,2.09,106217050,48687,156.97,2155,2205,2145,2800,1510,2155,2181.63,0.40,0,-7324,2188,2171,2148,2131,2108,2180,2140,137,645,500,1370,5,1,27321969,601,12.72,0.81,06,0.18,173.00,2722.00,4085,20240119,-46.14,2020,20241115,8.91,4085,-46.14,20240119,2020,8.91,20241115,4085,-46.14,20240119,2020,8.91,20241115,1.99,N,189690,500,136 억,,108383,N,N,0,N,00,N
20241128,111029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2185,30,2,1.39,60702510,27952,90.12,2155,2190,2145,2800,1510,2155,2171.67,0.40,0,-7370,2188,2171,2148,2131,2108,2180,2140,137,645,500,1370,5,1,27321969,597,12.63,0.80,06,0.10,173.00,2722.00,4085,20240119,-46.51,2020,20241115,8.17,4085,-46.51,20240119,2020,8.17,20241115,4085,-46.51,20240119,2020,8.17,20241115,1.99,N,189690,500,136 억,,108383,N,N,0,N,00,N
20241128,101025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2155,0,3,0.00,13729520,6352,20.48,2155,2170,2145,2800,1510,2155,2161.45,0.40,0,-1967,2188,2171,2148,2131,2108,2180,2140,137,645,500,1370,5,1,27321969,589,12.46,0.79,06,0.02,173.00,2722.00,4085,20240119,-47.25,2020,20241115,6.68,4085,-47.25,20240119,2020,6.68,20241115,4085,-47.25,20240119,2020,6.68,20241115,1.99,N,189690,500,136 억,,108383,N,N,0,N,00,N
20241128,091021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2155,0,3,0.00,107750,50,0.16,2155,2155,2155,2800,1510,2155,2155.00,0.40,0,-33,2188,2171,2148,2131,2108,2180,2140,137,645,500,1370,5,1,27321969,589,12.46,0.79,06,0.00,173.00,2722.00,4085,20240119,-47.25,2020,20241115,6.68,4085,-47.25,20240119,2020,6.68,20241115,4085,-47.25,20240119,2020,6.68,20241115,1.99,N,189690,500,136 억,,108383,N,N,0,N,00,N
20241127,160958,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2155,20,2,0.94,66383065,30957,90.28,2150,2165,2125,2775,1495,2135,2144.36,0.40,0,-298,2178,2156,2138,2116,2098,2147,2107,137,640,500,1360,5,1,27321969,589,12.46,0.79,06,0.11,173.00,2722.00,4085,20240119,-47.25,2020,20241115,6.68,4085,-47.25,20240119,2020,6.68,20241115,4085,-47.25,20240119,2020,6.68,20241115,1.99,N,189690,500,136 억,,108681,N,N,0,N,00,N
20241127,151018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2135,0,3,0.00,64842240,30242,88.19,2150,2165,2125,2775,1495,2135,2144.11,0.40,0,-318,2178,2156,2138,2116,2098,2147,2107,137,640,500,1360,5,1,27321969,583,12.34,0.78,06,0.11,173.00,2722.00,4085,20240119,-47.74,2020,20241115,5.69,4085,-47.74,20240119,2020,5.69,20241115,4085,-47.74,20240119,2020,5.69,20241115,1.99,N,189690,500,136 억,,108681,N,N,0,N,00,N
20241127,141014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2140,5,2,0.23,43425745,20230,59.00,2150,2165,2125,2775,1495,2135,2146.60,0.40,0,-684,2178,2156,2138,2116,2098,2147,2107,137,640,500,1360,5,1,27321969,585,12.37,0.79,06,0.07,173.00,2722.00,4085,20240119,-47.61,2020,20241115,5.94,4085,-47.61,20240119,2020,5.94,20241115,4085,-47.61,20240119,2020,5.94,20241115,1.99,N,189690,500,136 억,,108681,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 161008 57 100.00 KOSDAQ 출판.매체 N N N N N 2185 30 2 1.39 133331530 61111 197.03 2155 2205 2145 2800 1510 2155 2181.79 0.40 0 -6091 2188 2171 2148 2131 2108 2180 2140 137 645 500 1370 5 1 27321969 597 12.63 0.80 06 0.22 173.00 2722.00 4085 20240119 -46.51 2020 20241115 8.17 4085 -46.51 20240119 2020 8.17 20241115 4085 -46.51 20240119 2020 8.17 20241115 1.99 N 189690 500 136 억 108383 N N 0 N 00 N
3 20241128 151027 57 100.00 KOSDAQ 출판.매체 N N N N N 2175 20 2 0.93 126116975 57805 186.37 2155 2205 2145 2800 1510 2155 2181.77 0.40 0 -6729 2188 2171 2148 2131 2108 2180 2140 137 645 500 1370 5 1 27321969 594 12.57 0.80 06 0.21 173.00 2722.00 4085 20240119 -46.76 2020 20241115 7.67 4085 -46.76 20240119 2020 7.67 20241115 4085 -46.76 20240119 2020 7.67 20241115 1.99 N 189690 500 136 억 108383 N N 0 N 00 N
4 20241128 141024 57 100.00 KOSDAQ 출판.매체 N N N N N 2180 25 2 1.16 121628070 55743 179.72 2155 2205 2145 2800 1510 2155 2181.94 0.40 0 -6564 2188 2171 2148 2131 2108 2180 2140 137 645 500 1370 5 1 27321969 596 12.60 0.80 06 0.20 173.00 2722.00 4085 20240119 -46.63 2020 20241115 7.92 4085 -46.63 20240119 2020 7.92 20241115 4085 -46.63 20240119 2020 7.92 20241115 1.99 N 189690 500 136 억 108383 N N 0 N 00 N
5 20241128 131022 57 100.00 KOSDAQ 출판.매체 N N N N N 2185 30 2 1.39 117919620 54036 174.22 2155 2205 2145 2800 1510 2155 2182.24 0.40 0 -6521 2188 2171 2148 2131 2108 2180 2140 137 645 500 1370 5 1 27321969 597 12.63 0.80 06 0.20 173.00 2722.00 4085 20240119 -46.51 2020 20241115 8.17 4085 -46.51 20240119 2020 8.17 20241115 4085 -46.51 20240119 2020 8.17 20241115 1.99 N 189690 500 136 억 108383 N N 0 N 00 N
6 20241128 121026 57 100.00 KOSDAQ 출판.매체 N N N N N 2200 45 2 2.09 106217050 48687 156.97 2155 2205 2145 2800 1510 2155 2181.63 0.40 0 -7324 2188 2171 2148 2131 2108 2180 2140 137 645 500 1370 5 1 27321969 601 12.72 0.81 06 0.18 173.00 2722.00 4085 20240119 -46.14 2020 20241115 8.91 4085 -46.14 20240119 2020 8.91 20241115 4085 -46.14 20240119 2020 8.91 20241115 1.99 N 189690 500 136 억 108383 N N 0 N 00 N
7 20241128 111029 57 100.00 KOSDAQ 출판.매체 N N N N N 2185 30 2 1.39 60702510 27952 90.12 2155 2190 2145 2800 1510 2155 2171.67 0.40 0 -7370 2188 2171 2148 2131 2108 2180 2140 137 645 500 1370 5 1 27321969 597 12.63 0.80 06 0.10 173.00 2722.00 4085 20240119 -46.51 2020 20241115 8.17 4085 -46.51 20240119 2020 8.17 20241115 4085 -46.51 20240119 2020 8.17 20241115 1.99 N 189690 500 136 억 108383 N N 0 N 00 N
8 20241128 101025 57 100.00 KOSDAQ 출판.매체 N N N N N 2155 0 3 0.00 13729520 6352 20.48 2155 2170 2145 2800 1510 2155 2161.45 0.40 0 -1967 2188 2171 2148 2131 2108 2180 2140 137 645 500 1370 5 1 27321969 589 12.46 0.79 06 0.02 173.00 2722.00 4085 20240119 -47.25 2020 20241115 6.68 4085 -47.25 20240119 2020 6.68 20241115 4085 -47.25 20240119 2020 6.68 20241115 1.99 N 189690 500 136 억 108383 N N 0 N 00 N
9 20241128 091021 57 100.00 KOSDAQ 출판.매체 N N N N N 2155 0 3 0.00 107750 50 0.16 2155 2155 2155 2800 1510 2155 2155.00 0.40 0 -33 2188 2171 2148 2131 2108 2180 2140 137 645 500 1370 5 1 27321969 589 12.46 0.79 06 0.00 173.00 2722.00 4085 20240119 -47.25 2020 20241115 6.68 4085 -47.25 20240119 2020 6.68 20241115 4085 -47.25 20240119 2020 6.68 20241115 1.99 N 189690 500 136 억 108383 N N 0 N 00 N
10 20241127 160958 57 100.00 KOSDAQ 출판.매체 N N N N N 2155 20 2 0.94 66383065 30957 90.28 2150 2165 2125 2775 1495 2135 2144.36 0.40 0 -298 2178 2156 2138 2116 2098 2147 2107 137 640 500 1360 5 1 27321969 589 12.46 0.79 06 0.11 173.00 2722.00 4085 20240119 -47.25 2020 20241115 6.68 4085 -47.25 20240119 2020 6.68 20241115 4085 -47.25 20240119 2020 6.68 20241115 1.99 N 189690 500 136 억 108681 N N 0 N 00 N
11 20241127 151018 57 100.00 KOSDAQ 출판.매체 N N N N N 2135 0 3 0.00 64842240 30242 88.19 2150 2165 2125 2775 1495 2135 2144.11 0.40 0 -318 2178 2156 2138 2116 2098 2147 2107 137 640 500 1360 5 1 27321969 583 12.34 0.78 06 0.11 173.00 2722.00 4085 20240119 -47.74 2020 20241115 5.69 4085 -47.74 20240119 2020 5.69 20241115 4085 -47.74 20240119 2020 5.69 20241115 1.99 N 189690 500 136 억 108681 N N 0 N 00 N
12 20241127 141014 57 100.00 KOSDAQ 출판.매체 N N N N N 2140 5 2 0.23 43425745 20230 59.00 2150 2165 2125 2775 1495 2135 2146.60 0.40 0 -684 2178 2156 2138 2116 2098 2147 2107 137 640 500 1360 5 1 27321969 585 12.37 0.79 06 0.07 173.00 2722.00 4085 20240119 -47.61 2020 20241115 5.94 4085 -47.61 20240119 2020 5.94 20241115 4085 -47.61 20240119 2020 5.94 20241115 1.99 N 189690 500 136 억 108681 N N 0 N 00 N