ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036000/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
20241125,160441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2245,80,2,3.70,1009334510,446539,112.30,2190,2340,2170,2810,1520,2165,2260.35,1.07,0,79274,2275,2220,2180,2125,2085,2247,2152,116,645,500,1600,5,1,23034277,517,5.74,0.40,12,1.94,391.00,5677.00,3600,20241014,-37.64,1605,20240819,39.88,3600,-37.64,20241014,1605,39.88,20240819,3600,-37.64,20241014,1605,39.88,20240819,0.03,N,036000,500,116 억,,245613,N,N,0,N,00,N
20241125,150449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,85,2,3.93,981444605,434136,109.19,2190,2340,2170,2810,1520,2165,2260.68,1.07,0,78657,2275,2220,2180,2125,2085,2247,2152,116,645,500,1600,5,1,23034277,518,5.75,0.40,12,1.88,391.00,5677.00,3600,20241014,-37.50,1605,20240819,40.19,3600,-37.50,20241014,1605,40.19,20240819,3600,-37.50,20241014,1605,40.19,20240819,0.03,N,036000,500,116 억,,245613,N,N,0,N,00,N
20241125,140449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2245,80,2,3.70,919390275,406680,102.28,2190,2340,2170,2810,1520,2165,2260.72,1.07,0,73438,2275,2220,2180,2125,2085,2247,2152,116,645,500,1600,5,1,23034277,517,5.74,0.40,12,1.77,391.00,5677.00,3600,20241014,-37.64,1605,20240819,39.88,3600,-37.64,20241014,1605,39.88,20240819,3600,-37.64,20241014,1605,39.88,20240819,0.03,N,036000,500,116 억,,245613,N,N,0,N,00,N
20241125,130445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2255,90,2,4.16,857413115,379250,95.38,2190,2340,2170,2810,1520,2165,2260.81,1.07,0,59990,2275,2220,2180,2125,2085,2247,2152,116,645,500,1600,5,1,23034277,519,5.77,0.40,12,1.65,391.00,5677.00,3600,20241014,-37.36,1605,20240819,40.50,3600,-37.36,20241014,1605,40.50,20240819,3600,-37.36,20241014,1605,40.50,20240819,0.03,N,036000,500,116 억,,245613,N,N,0,N,00,N
20241125,120450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2275,110,2,5.08,795567005,351781,88.47,2190,2340,2170,2810,1520,2165,2261.54,1.07,0,55097,2275,2220,2180,2125,2085,2247,2152,116,645,500,1600,5,1,23034277,524,5.82,0.40,12,1.53,391.00,5677.00,3600,20241014,-36.81,1605,20240819,41.74,3600,-36.81,20241014,1605,41.74,20240819,3600,-36.81,20241014,1605,41.74,20240819,0.03,N,036000,500,116 억,,245613,N,N,0,N,00,N
20241125,110447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2285,120,2,5.54,714274910,315851,79.44,2190,2340,2170,2810,1520,2165,2261.43,1.07,0,37261,2275,2220,2180,2125,2085,2247,2152,116,645,500,1600,5,1,23034277,526,5.84,0.40,12,1.37,391.00,5677.00,3600,20241014,-36.53,1605,20240819,42.37,3600,-36.53,20241014,1605,42.37,20240819,3600,-36.53,20241014,1605,42.37,20240819,0.03,N,036000,500,116 억,,245613,N,N,0,N,00,N
20241125,100442,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,85,2,3.93,506398765,224329,56.42,2190,2340,2170,2810,1520,2165,2257.39,1.07,0,3104,2275,2220,2180,2125,2085,2247,2152,116,645,500,1600,5,1,23034277,518,5.75,0.40,12,0.97,391.00,5677.00,3600,20241014,-37.50,1605,20240819,40.19,3600,-37.50,20241014,1605,40.19,20240819,3600,-37.50,20241014,1605,40.19,20240819,0.03,N,036000,500,116 억,,245613,N,N,0,N,00,N
20241125,090443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2220,55,2,2.54,37101515,16808,4.23,2190,2240,2170,2810,1520,2165,2207.37,1.07,0,2991,2275,2220,2180,2125,2085,2247,2152,116,645,500,1600,5,1,23034277,511,5.68,0.39,12,0.07,391.00,5677.00,3600,20241014,-38.33,1605,20240819,38.32,3600,-38.33,20241014,1605,38.32,20240819,3600,-38.33,20241014,1605,38.32,20240819,0.03,N,036000,500,116 억,,245613,N,N,0,N,00,N
20241122,160422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2165,-5,5,-0.23,860134265,394654,100.11,2160,2235,2140,2820,1520,2170,2179.49,1.06,0,306,2273,2221,2163,2111,2053,2192,2082,116,650,500,1600,5,1,23034277,499,5.54,0.38,12,1.71,391.00,5677.00,3600,20241014,-39.86,1605,20240819,34.89,3600,-39.86,20241014,1605,34.89,20240819,3600,-39.86,20241014,1605,34.89,20240819,0.02,N,036000,500,116 억,,245254,N,N,0,N,00,N
20241122,150423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2155,-15,5,-0.69,714994795,327496,83.07,2160,2235,2140,2820,1520,2170,2183.22,1.06,0,-21232,2273,2221,2163,2111,2053,2192,2082,116,650,500,1600,5,1,23034277,496,5.51,0.38,12,1.42,391.00,5677.00,3600,20241014,-40.14,1605,20240819,34.27,3600,-40.14,20241014,1605,34.27,20240819,3600,-40.14,20241014,1605,34.27,20240819,0.02,N,036000,500,116 억,,245254,N,N,0,N,00,N
20241122,140427,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2160,-10,5,-0.46,661314940,302631,76.76,2160,2235,2140,2820,1520,2170,2185.23,1.06,0,-12921,2273,2221,2163,2111,2053,2192,2082,116,650,500,1600,5,1,23034277,498,5.52,0.38,12,1.31,391.00,5677.00,3600,20241014,-40.00,1605,20240819,34.58,3600,-40.00,20241014,1605,34.58,20240819,3600,-40.00,20241014,1605,34.58,20240819,0.02,N,036000,500,116 억,,245254,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 20241125 160441 57 100.00 KOSDAQ 출판.매체 N N N N N 2245 80 2 3.70 1009334510 446539 112.30 2190 2340 2170 2810 1520 2165 2260.35 1.07 0 79274 2275 2220 2180 2125 2085 2247 2152 116 645 500 1600 5 1 23034277 517 5.74 0.40 12 1.94 391.00 5677.00 3600 20241014 -37.64 1605 20240819 39.88 3600 -37.64 20241014 1605 39.88 20240819 3600 -37.64 20241014 1605 39.88 20240819 0.03 N 036000 500 116 억 245613 N N 0 N 00 N
3 20241125 150449 57 100.00 KOSDAQ 출판.매체 N N N N N 2250 85 2 3.93 981444605 434136 109.19 2190 2340 2170 2810 1520 2165 2260.68 1.07 0 78657 2275 2220 2180 2125 2085 2247 2152 116 645 500 1600 5 1 23034277 518 5.75 0.40 12 1.88 391.00 5677.00 3600 20241014 -37.50 1605 20240819 40.19 3600 -37.50 20241014 1605 40.19 20240819 3600 -37.50 20241014 1605 40.19 20240819 0.03 N 036000 500 116 억 245613 N N 0 N 00 N
4 20241125 140449 57 100.00 KOSDAQ 출판.매체 N N N N N 2245 80 2 3.70 919390275 406680 102.28 2190 2340 2170 2810 1520 2165 2260.72 1.07 0 73438 2275 2220 2180 2125 2085 2247 2152 116 645 500 1600 5 1 23034277 517 5.74 0.40 12 1.77 391.00 5677.00 3600 20241014 -37.64 1605 20240819 39.88 3600 -37.64 20241014 1605 39.88 20240819 3600 -37.64 20241014 1605 39.88 20240819 0.03 N 036000 500 116 억 245613 N N 0 N 00 N
5 20241125 130445 57 100.00 KOSDAQ 출판.매체 N N N N N 2255 90 2 4.16 857413115 379250 95.38 2190 2340 2170 2810 1520 2165 2260.81 1.07 0 59990 2275 2220 2180 2125 2085 2247 2152 116 645 500 1600 5 1 23034277 519 5.77 0.40 12 1.65 391.00 5677.00 3600 20241014 -37.36 1605 20240819 40.50 3600 -37.36 20241014 1605 40.50 20240819 3600 -37.36 20241014 1605 40.50 20240819 0.03 N 036000 500 116 억 245613 N N 0 N 00 N
6 20241125 120450 57 100.00 KOSDAQ 출판.매체 N N N N N 2275 110 2 5.08 795567005 351781 88.47 2190 2340 2170 2810 1520 2165 2261.54 1.07 0 55097 2275 2220 2180 2125 2085 2247 2152 116 645 500 1600 5 1 23034277 524 5.82 0.40 12 1.53 391.00 5677.00 3600 20241014 -36.81 1605 20240819 41.74 3600 -36.81 20241014 1605 41.74 20240819 3600 -36.81 20241014 1605 41.74 20240819 0.03 N 036000 500 116 억 245613 N N 0 N 00 N
7 20241125 110447 57 100.00 KOSDAQ 출판.매체 N N N N N 2285 120 2 5.54 714274910 315851 79.44 2190 2340 2170 2810 1520 2165 2261.43 1.07 0 37261 2275 2220 2180 2125 2085 2247 2152 116 645 500 1600 5 1 23034277 526 5.84 0.40 12 1.37 391.00 5677.00 3600 20241014 -36.53 1605 20240819 42.37 3600 -36.53 20241014 1605 42.37 20240819 3600 -36.53 20241014 1605 42.37 20240819 0.03 N 036000 500 116 억 245613 N N 0 N 00 N
8 20241125 100442 57 100.00 KOSDAQ 출판.매체 N N N N N 2250 85 2 3.93 506398765 224329 56.42 2190 2340 2170 2810 1520 2165 2257.39 1.07 0 3104 2275 2220 2180 2125 2085 2247 2152 116 645 500 1600 5 1 23034277 518 5.75 0.40 12 0.97 391.00 5677.00 3600 20241014 -37.50 1605 20240819 40.19 3600 -37.50 20241014 1605 40.19 20240819 3600 -37.50 20241014 1605 40.19 20240819 0.03 N 036000 500 116 억 245613 N N 0 N 00 N
9 20241125 090443 57 100.00 KOSDAQ 출판.매체 N N N N N 2220 55 2 2.54 37101515 16808 4.23 2190 2240 2170 2810 1520 2165 2207.37 1.07 0 2991 2275 2220 2180 2125 2085 2247 2152 116 645 500 1600 5 1 23034277 511 5.68 0.39 12 0.07 391.00 5677.00 3600 20241014 -38.33 1605 20240819 38.32 3600 -38.33 20241014 1605 38.32 20240819 3600 -38.33 20241014 1605 38.32 20240819 0.03 N 036000 500 116 억 245613 N N 0 N 00 N
10 20241122 160422 57 100.00 KOSDAQ 출판.매체 N N N N N 2165 -5 5 -0.23 860134265 394654 100.11 2160 2235 2140 2820 1520 2170 2179.49 1.06 0 306 2273 2221 2163 2111 2053 2192 2082 116 650 500 1600 5 1 23034277 499 5.54 0.38 12 1.71 391.00 5677.00 3600 20241014 -39.86 1605 20240819 34.89 3600 -39.86 20241014 1605 34.89 20240819 3600 -39.86 20241014 1605 34.89 20240819 0.02 N 036000 500 116 억 245254 N N 0 N 00 N
11 20241122 150423 57 100.00 KOSDAQ 출판.매체 N N N N N 2155 -15 5 -0.69 714994795 327496 83.07 2160 2235 2140 2820 1520 2170 2183.22 1.06 0 -21232 2273 2221 2163 2111 2053 2192 2082 116 650 500 1600 5 1 23034277 496 5.51 0.38 12 1.42 391.00 5677.00 3600 20241014 -40.14 1605 20240819 34.27 3600 -40.14 20241014 1605 34.27 20240819 3600 -40.14 20241014 1605 34.27 20240819 0.02 N 036000 500 116 억 245254 N N 0 N 00 N
12 20241122 140427 57 100.00 KOSDAQ 출판.매체 N N N N N 2160 -10 5 -0.46 661314940 302631 76.76 2160 2235 2140 2820 1520 2170 2185.23 1.06 0 -12921 2273 2221 2163 2111 2053 2192 2082 116 650 500 1600 5 1 23034277 498 5.52 0.38 12 1.31 391.00 5677.00 3600 20241014 -40.00 1605 20240819 34.58 3600 -40.00 20241014 1605 34.58 20240819 3600 -40.00 20241014 1605 34.58 20240819 0.02 N 036000 500 116 억 245254 N N 0 N 00 N