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
052400/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
20241125,160546,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14800,640,2,4.52,2287036780,150576,730.56,14140,15990,14030,18400,9920,14160,15190.60,1.32,0,-13303,14393,14276,14093,13976,13793,14335,14035,78,4240,500,9620,10,1,14899999,2205,7.61,1.05,12,1.01,1945.00,14089.00,20750,20240409,-28.67,12000,20240805,23.33,20750,-28.67,20240409,12000,23.33,20240805,20750,-28.67,20240409,12000,23.33,20240805,2.29,N,052400,500,77 억,,196173,N,N,0,N,00,N
20241125,150556,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,15130,970,2,6.85,2143365120,140937,683.80,14140,15990,14030,18400,9920,14160,15207.97,1.32,0,-12900,14393,14276,14093,13976,13793,14335,14035,78,4240,500,9620,10,1,14899999,2254,7.78,1.07,12,0.95,1945.00,14089.00,20750,20240409,-27.08,12000,20240805,26.08,20750,-27.08,20240409,12000,26.08,20240805,20750,-27.08,20240409,12000,26.08,20240805,2.29,N,052400,500,77 억,,196173,N,N,0,N,00,N
20241125,140555,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14240,80,2,0.56,123067970,8706,42.24,14140,14280,14030,18400,9920,14160,14135.99,1.32,0,1190,14393,14276,14093,13976,13793,14335,14035,78,4240,500,9620,10,1,14899999,2122,7.32,1.01,12,0.06,1945.00,14089.00,20750,20240409,-31.37,12000,20240805,18.67,20750,-31.37,20240409,12000,18.67,20240805,20750,-31.37,20240409,12000,18.67,20240805,2.29,N,052400,500,77 억,,196173,N,N,0,N,00,N
20241125,130549,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14160,0,3,0.00,73795480,5225,25.35,14140,14270,14030,18400,9920,14160,14123.54,1.32,0,-1254,14393,14276,14093,13976,13793,14335,14035,78,4240,500,9620,10,1,14899999,2110,7.28,1.01,12,0.04,1945.00,14089.00,20750,20240409,-31.76,12000,20240805,18.00,20750,-31.76,20240409,12000,18.00,20240805,20750,-31.76,20240409,12000,18.00,20240805,2.29,N,052400,500,77 억,,196173,N,N,0,N,00,N
20241125,120557,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14170,10,2,0.07,53843690,3812,18.49,14140,14270,14030,18400,9920,14160,14124.79,1.32,0,-1013,14393,14276,14093,13976,13793,14335,14035,78,4240,500,9620,10,1,14899999,2111,7.29,1.01,12,0.03,1945.00,14089.00,20750,20240409,-31.71,12000,20240805,18.08,20750,-31.71,20240409,12000,18.08,20240805,20750,-31.71,20240409,12000,18.08,20240805,2.29,N,052400,500,77 억,,196173,N,N,0,N,00,N
20241125,110553,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14090,-70,5,-0.49,31660040,2239,10.86,14140,14270,14030,18400,9920,14160,14140.26,1.32,0,-575,14393,14276,14093,13976,13793,14335,14035,78,4240,500,9620,10,1,14899999,2099,7.24,1.00,12,0.02,1945.00,14089.00,20750,20240409,-32.10,12000,20240805,17.42,20750,-32.10,20240409,12000,17.42,20240805,20750,-32.10,20240409,12000,17.42,20240805,2.29,N,052400,500,77 억,,196173,N,N,0,N,00,N
20241125,100547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14130,-30,5,-0.21,18958870,1339,6.50,14140,14270,14030,18400,9920,14160,14158.98,1.32,0,-317,14393,14276,14093,13976,13793,14335,14035,78,4240,500,9620,10,1,14899999,2105,7.26,1.00,12,0.01,1945.00,14089.00,20750,20240409,-31.90,12000,20240805,17.75,20750,-31.90,20240409,12000,17.75,20240805,20750,-31.90,20240409,12000,17.75,20240805,2.29,N,052400,500,77 억,,196173,N,N,0,N,00,N
20241125,090547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14120,-40,5,-0.28,395410,28,0.14,14140,14140,14120,18400,9920,14160,14121.79,1.32,0,0,14393,14276,14093,13976,13793,14335,14035,78,4240,500,9620,10,1,14899999,2104,7.26,1.00,12,0.00,1945.00,14089.00,20750,20240409,-31.95,12000,20240805,17.67,20750,-31.95,20240409,12000,17.67,20240805,20750,-31.95,20240409,12000,17.67,20240805,2.29,N,052400,500,77 억,,196173,N,N,0,N,00,N
20241122,160520,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14160,60,2,0.43,288849960,20608,176.39,14100,14210,13910,18330,9870,14100,14016.40,1.36,0,-6917,14446,14272,14106,13932,13766,14190,13850,78,4230,500,9580,10,1,14899999,2110,7.28,1.01,12,0.14,1945.00,14089.00,20750,20240409,-31.76,12000,20240805,18.00,20750,-31.76,20240409,12000,18.00,20240805,20750,-31.76,20240409,12000,18.00,20240805,2.29,N,052400,500,77 억,,203090,N,N,3,N,00,N
20241122,150524,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14180,80,2,0.57,284509860,20301,173.77,14100,14210,13910,18330,9870,14100,14014.57,1.36,0,-6911,14446,14272,14106,13932,13766,14190,13850,78,4230,500,9580,10,1,14899999,2113,7.29,1.01,12,0.14,1945.00,14089.00,20750,20240409,-31.66,12000,20240805,18.17,20750,-31.66,20240409,12000,18.17,20240805,20750,-31.66,20240409,12000,18.17,20240805,2.29,N,052400,500,77 억,,203090,N,N,3,N,00,N
20241122,140526,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14000,-100,5,-0.71,160737530,11493,98.37,14100,14190,13910,18330,9870,14100,13985.69,1.36,0,-5685,14446,14272,14106,13932,13766,14190,13850,78,4230,500,9580,10,1,14899999,2086,7.20,0.99,12,0.08,1945.00,14089.00,20750,20240409,-32.53,12000,20240805,16.67,20750,-32.53,20240409,12000,16.67,20240805,20750,-32.53,20240409,12000,16.67,20240805,2.29,N,052400,500,77 억,,203090,N,N,3,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 160546 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14800 640 2 4.52 2287036780 150576 730.56 14140 15990 14030 18400 9920 14160 15190.60 1.32 0 -13303 14393 14276 14093 13976 13793 14335 14035 78 4240 500 9620 10 1 14899999 2205 7.61 1.05 12 1.01 1945.00 14089.00 20750 20240409 -28.67 12000 20240805 23.33 20750 -28.67 20240409 12000 23.33 20240805 20750 -28.67 20240409 12000 23.33 20240805 2.29 N 052400 500 77 억 196173 N N 0 N 00 N
3 20241125 150556 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 15130 970 2 6.85 2143365120 140937 683.80 14140 15990 14030 18400 9920 14160 15207.97 1.32 0 -12900 14393 14276 14093 13976 13793 14335 14035 78 4240 500 9620 10 1 14899999 2254 7.78 1.07 12 0.95 1945.00 14089.00 20750 20240409 -27.08 12000 20240805 26.08 20750 -27.08 20240409 12000 26.08 20240805 20750 -27.08 20240409 12000 26.08 20240805 2.29 N 052400 500 77 억 196173 N N 0 N 00 N
4 20241125 140555 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14240 80 2 0.56 123067970 8706 42.24 14140 14280 14030 18400 9920 14160 14135.99 1.32 0 1190 14393 14276 14093 13976 13793 14335 14035 78 4240 500 9620 10 1 14899999 2122 7.32 1.01 12 0.06 1945.00 14089.00 20750 20240409 -31.37 12000 20240805 18.67 20750 -31.37 20240409 12000 18.67 20240805 20750 -31.37 20240409 12000 18.67 20240805 2.29 N 052400 500 77 억 196173 N N 0 N 00 N
5 20241125 130549 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14160 0 3 0.00 73795480 5225 25.35 14140 14270 14030 18400 9920 14160 14123.54 1.32 0 -1254 14393 14276 14093 13976 13793 14335 14035 78 4240 500 9620 10 1 14899999 2110 7.28 1.01 12 0.04 1945.00 14089.00 20750 20240409 -31.76 12000 20240805 18.00 20750 -31.76 20240409 12000 18.00 20240805 20750 -31.76 20240409 12000 18.00 20240805 2.29 N 052400 500 77 억 196173 N N 0 N 00 N
6 20241125 120557 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14170 10 2 0.07 53843690 3812 18.49 14140 14270 14030 18400 9920 14160 14124.79 1.32 0 -1013 14393 14276 14093 13976 13793 14335 14035 78 4240 500 9620 10 1 14899999 2111 7.29 1.01 12 0.03 1945.00 14089.00 20750 20240409 -31.71 12000 20240805 18.08 20750 -31.71 20240409 12000 18.08 20240805 20750 -31.71 20240409 12000 18.08 20240805 2.29 N 052400 500 77 억 196173 N N 0 N 00 N
7 20241125 110553 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14090 -70 5 -0.49 31660040 2239 10.86 14140 14270 14030 18400 9920 14160 14140.26 1.32 0 -575 14393 14276 14093 13976 13793 14335 14035 78 4240 500 9620 10 1 14899999 2099 7.24 1.00 12 0.02 1945.00 14089.00 20750 20240409 -32.10 12000 20240805 17.42 20750 -32.10 20240409 12000 17.42 20240805 20750 -32.10 20240409 12000 17.42 20240805 2.29 N 052400 500 77 억 196173 N N 0 N 00 N
8 20241125 100547 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14130 -30 5 -0.21 18958870 1339 6.50 14140 14270 14030 18400 9920 14160 14158.98 1.32 0 -317 14393 14276 14093 13976 13793 14335 14035 78 4240 500 9620 10 1 14899999 2105 7.26 1.00 12 0.01 1945.00 14089.00 20750 20240409 -31.90 12000 20240805 17.75 20750 -31.90 20240409 12000 17.75 20240805 20750 -31.90 20240409 12000 17.75 20240805 2.29 N 052400 500 77 억 196173 N N 0 N 00 N
9 20241125 090547 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14120 -40 5 -0.28 395410 28 0.14 14140 14140 14120 18400 9920 14160 14121.79 1.32 0 0 14393 14276 14093 13976 13793 14335 14035 78 4240 500 9620 10 1 14899999 2104 7.26 1.00 12 0.00 1945.00 14089.00 20750 20240409 -31.95 12000 20240805 17.67 20750 -31.95 20240409 12000 17.67 20240805 20750 -31.95 20240409 12000 17.67 20240805 2.29 N 052400 500 77 억 196173 N N 0 N 00 N
10 20241122 160520 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14160 60 2 0.43 288849960 20608 176.39 14100 14210 13910 18330 9870 14100 14016.40 1.36 0 -6917 14446 14272 14106 13932 13766 14190 13850 78 4230 500 9580 10 1 14899999 2110 7.28 1.01 12 0.14 1945.00 14089.00 20750 20240409 -31.76 12000 20240805 18.00 20750 -31.76 20240409 12000 18.00 20240805 20750 -31.76 20240409 12000 18.00 20240805 2.29 N 052400 500 77 억 203090 N N 3 N 00 N
11 20241122 150524 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14180 80 2 0.57 284509860 20301 173.77 14100 14210 13910 18330 9870 14100 14014.57 1.36 0 -6911 14446 14272 14106 13932 13766 14190 13850 78 4230 500 9580 10 1 14899999 2113 7.29 1.01 12 0.14 1945.00 14089.00 20750 20240409 -31.66 12000 20240805 18.17 20750 -31.66 20240409 12000 18.17 20240805 20750 -31.66 20240409 12000 18.17 20240805 2.29 N 052400 500 77 억 203090 N N 3 N 00 N
12 20241122 140526 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14000 -100 5 -0.71 160737530 11493 98.37 14100 14190 13910 18330 9870 14100 13985.69 1.36 0 -5685 14446 14272 14106 13932 13766 14190 13850 78 4230 500 9580 10 1 14899999 2086 7.20 0.99 12 0.08 1945.00 14089.00 20750 20240409 -32.53 12000 20240805 16.67 20750 -32.53 20240409 12000 16.67 20240805 20750 -32.53 20240409 12000 16.67 20240805 2.29 N 052400 500 77 억 203090 N N 3 N 00 N