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
203650/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
20241125,161003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,85,2,2.69,774260320,241069,150.18,3165,3250,3055,4100,2210,3155,3211.72,1.15,0,59262,3291,3222,3186,3117,3081,3205,3100,51,945,100,2330,5,1,50605754,1640,7.30,1.54,12,0.48,444.00,2104.00,4100,20240111,-20.98,2285,20240805,41.79,4100,-20.98,20240111,2285,41.79,20240805,4100,-20.98,20240111,2285,41.79,20240805,1.51,N,203650,100,50 억,,581349,N,N,0,N,00,N
20241125,151024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3225,70,2,2.22,732845130,228268,142.20,3165,3250,3055,4100,2210,3155,3210.46,1.15,0,60093,3291,3222,3186,3117,3081,3205,3100,51,945,100,2330,5,1,50605754,1632,7.26,1.53,12,0.45,444.00,2104.00,4100,20240111,-21.34,2285,20240805,41.14,4100,-21.34,20240111,2285,41.14,20240805,4100,-21.34,20240111,2285,41.14,20240805,1.51,N,203650,100,50 억,,581349,N,N,0,N,00,N
20241125,141021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3200,45,2,1.43,655403260,204174,127.19,3165,3250,3055,4100,2210,3155,3210.02,1.15,0,61676,3291,3222,3186,3117,3081,3205,3100,51,945,100,2330,5,1,50605754,1619,7.21,1.52,12,0.40,444.00,2104.00,4100,20240111,-21.95,2285,20240805,40.04,4100,-21.95,20240111,2285,40.04,20240805,4100,-21.95,20240111,2285,40.04,20240805,1.51,N,203650,100,50 억,,581349,N,N,0,N,00,N
20241125,131014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3220,65,2,2.06,587781110,183055,114.04,3165,3250,3055,4100,2210,3155,3210.95,1.15,0,50330,3291,3222,3186,3117,3081,3205,3100,51,945,100,2330,5,1,50605754,1630,7.25,1.53,12,0.36,444.00,2104.00,4100,20240111,-21.46,2285,20240805,40.92,4100,-21.46,20240111,2285,40.92,20240805,4100,-21.46,20240111,2285,40.92,20240805,1.51,N,203650,100,50 억,,581349,N,N,0,N,00,N
20241125,121025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3210,55,2,1.74,523579505,163057,101.58,3165,3250,3055,4100,2210,3155,3211.02,1.15,0,46223,3291,3222,3186,3117,3081,3205,3100,51,945,100,2330,5,1,50605754,1624,7.23,1.53,12,0.32,444.00,2104.00,4100,20240111,-21.71,2285,20240805,40.48,4100,-21.71,20240111,2285,40.48,20240805,4100,-21.71,20240111,2285,40.48,20240805,1.51,N,203650,100,50 억,,581349,N,N,0,N,00,N
20241125,111019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3210,55,2,1.74,486723850,151597,94.44,3165,3250,3055,4100,2210,3155,3210.64,1.15,0,42018,3291,3222,3186,3117,3081,3205,3100,51,945,100,2330,5,1,50605754,1624,7.23,1.53,12,0.30,444.00,2104.00,4100,20240111,-21.71,2285,20240805,40.48,4100,-21.71,20240111,2285,40.48,20240805,4100,-21.71,20240111,2285,40.48,20240805,1.51,N,203650,100,50 억,,581349,N,N,0,N,00,N
20241125,101007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3055,-100,5,-3.17,334257120,104067,64.83,3165,3250,3055,4100,2210,3155,3211.94,1.15,0,29354,3291,3222,3186,3117,3081,3205,3100,51,945,100,2330,5,1,50605754,1546,6.88,1.45,12,0.21,444.00,2104.00,4100,20240111,-25.49,2285,20240805,33.70,4100,-25.49,20240111,2285,33.70,20240805,4100,-25.49,20240111,2285,33.70,20240805,1.51,N,203650,100,50 억,,581349,Y,N,0,N,00,N
20241125,091007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,85,2,2.69,97364820,30294,18.87,3165,3240,3165,4100,2210,3155,3214.00,1.15,0,7742,3291,3222,3186,3117,3081,3205,3100,51,945,100,2330,5,1,50605754,1640,7.30,1.54,12,0.06,444.00,2104.00,4100,20240111,-20.98,2285,20240805,41.79,4100,-20.98,20240111,2285,41.79,20240805,4100,-20.98,20240111,2285,41.79,20240805,1.51,N,203650,100,50 억,,581349,N,N,0,N,00,N
20241122,160912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3155,35,2,1.12,509148770,159470,102.26,3160,3255,3150,4055,2185,3120,3192.80,1.12,0,11490,3273,3196,3158,3081,3043,3177,3062,51,935,100,2300,5,1,50605754,1597,7.11,1.50,12,0.32,444.00,2104.00,4100,20240111,-23.05,2285,20240805,38.07,4100,-23.05,20240111,2285,38.07,20240805,4100,-23.05,20240111,2285,38.07,20240805,1.51,N,203650,100,50 억,,567663,N,N,0,N,00,N
20241122,150926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3165,45,2,1.44,491455685,153867,98.67,3160,3255,3150,4055,2185,3120,3194.03,1.12,0,12865,3273,3196,3158,3081,3043,3177,3062,51,935,100,2300,5,1,50605754,1602,7.13,1.50,12,0.30,444.00,2104.00,4100,20240111,-22.80,2285,20240805,38.51,4100,-22.80,20240111,2285,38.51,20240805,4100,-22.80,20240111,2285,38.51,20240805,1.51,N,203650,100,50 억,,567663,N,N,0,N,00,N
20241122,140927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3175,55,2,1.76,444275360,138967,89.11,3160,3255,3150,4055,2185,3120,3196.98,1.12,0,12367,3273,3196,3158,3081,3043,3177,3062,51,935,100,2300,5,1,50605754,1607,7.15,1.51,12,0.27,444.00,2104.00,4100,20240111,-22.56,2285,20240805,38.95,4100,-22.56,20240111,2285,38.95,20240805,4100,-22.56,20240111,2285,38.95,20240805,1.51,N,203650,100,50 억,,567663,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 161003 57 100.00 KOSDAQ 출판.매체 N N N N N 3240 85 2 2.69 774260320 241069 150.18 3165 3250 3055 4100 2210 3155 3211.72 1.15 0 59262 3291 3222 3186 3117 3081 3205 3100 51 945 100 2330 5 1 50605754 1640 7.30 1.54 12 0.48 444.00 2104.00 4100 20240111 -20.98 2285 20240805 41.79 4100 -20.98 20240111 2285 41.79 20240805 4100 -20.98 20240111 2285 41.79 20240805 1.51 N 203650 100 50 억 581349 N N 0 N 00 N
3 20241125 151024 57 100.00 KOSDAQ 출판.매체 N N N N N 3225 70 2 2.22 732845130 228268 142.20 3165 3250 3055 4100 2210 3155 3210.46 1.15 0 60093 3291 3222 3186 3117 3081 3205 3100 51 945 100 2330 5 1 50605754 1632 7.26 1.53 12 0.45 444.00 2104.00 4100 20240111 -21.34 2285 20240805 41.14 4100 -21.34 20240111 2285 41.14 20240805 4100 -21.34 20240111 2285 41.14 20240805 1.51 N 203650 100 50 억 581349 N N 0 N 00 N
4 20241125 141021 57 100.00 KOSDAQ 출판.매체 N N N N N 3200 45 2 1.43 655403260 204174 127.19 3165 3250 3055 4100 2210 3155 3210.02 1.15 0 61676 3291 3222 3186 3117 3081 3205 3100 51 945 100 2330 5 1 50605754 1619 7.21 1.52 12 0.40 444.00 2104.00 4100 20240111 -21.95 2285 20240805 40.04 4100 -21.95 20240111 2285 40.04 20240805 4100 -21.95 20240111 2285 40.04 20240805 1.51 N 203650 100 50 억 581349 N N 0 N 00 N
5 20241125 131014 57 100.00 KOSDAQ 출판.매체 N N N N N 3220 65 2 2.06 587781110 183055 114.04 3165 3250 3055 4100 2210 3155 3210.95 1.15 0 50330 3291 3222 3186 3117 3081 3205 3100 51 945 100 2330 5 1 50605754 1630 7.25 1.53 12 0.36 444.00 2104.00 4100 20240111 -21.46 2285 20240805 40.92 4100 -21.46 20240111 2285 40.92 20240805 4100 -21.46 20240111 2285 40.92 20240805 1.51 N 203650 100 50 억 581349 N N 0 N 00 N
6 20241125 121025 57 100.00 KOSDAQ 출판.매체 N N N N N 3210 55 2 1.74 523579505 163057 101.58 3165 3250 3055 4100 2210 3155 3211.02 1.15 0 46223 3291 3222 3186 3117 3081 3205 3100 51 945 100 2330 5 1 50605754 1624 7.23 1.53 12 0.32 444.00 2104.00 4100 20240111 -21.71 2285 20240805 40.48 4100 -21.71 20240111 2285 40.48 20240805 4100 -21.71 20240111 2285 40.48 20240805 1.51 N 203650 100 50 억 581349 N N 0 N 00 N
7 20241125 111019 57 100.00 KOSDAQ 출판.매체 N N N N N 3210 55 2 1.74 486723850 151597 94.44 3165 3250 3055 4100 2210 3155 3210.64 1.15 0 42018 3291 3222 3186 3117 3081 3205 3100 51 945 100 2330 5 1 50605754 1624 7.23 1.53 12 0.30 444.00 2104.00 4100 20240111 -21.71 2285 20240805 40.48 4100 -21.71 20240111 2285 40.48 20240805 4100 -21.71 20240111 2285 40.48 20240805 1.51 N 203650 100 50 억 581349 N N 0 N 00 N
8 20241125 101007 57 100.00 KOSDAQ 출판.매체 N N N N N 3055 -100 5 -3.17 334257120 104067 64.83 3165 3250 3055 4100 2210 3155 3211.94 1.15 0 29354 3291 3222 3186 3117 3081 3205 3100 51 945 100 2330 5 1 50605754 1546 6.88 1.45 12 0.21 444.00 2104.00 4100 20240111 -25.49 2285 20240805 33.70 4100 -25.49 20240111 2285 33.70 20240805 4100 -25.49 20240111 2285 33.70 20240805 1.51 N 203650 100 50 억 581349 Y N 0 N 00 N
9 20241125 091007 57 100.00 KOSDAQ 출판.매체 N N N N N 3240 85 2 2.69 97364820 30294 18.87 3165 3240 3165 4100 2210 3155 3214.00 1.15 0 7742 3291 3222 3186 3117 3081 3205 3100 51 945 100 2330 5 1 50605754 1640 7.30 1.54 12 0.06 444.00 2104.00 4100 20240111 -20.98 2285 20240805 41.79 4100 -20.98 20240111 2285 41.79 20240805 4100 -20.98 20240111 2285 41.79 20240805 1.51 N 203650 100 50 억 581349 N N 0 N 00 N
10 20241122 160912 57 100.00 KOSDAQ 출판.매체 N N N N N 3155 35 2 1.12 509148770 159470 102.26 3160 3255 3150 4055 2185 3120 3192.80 1.12 0 11490 3273 3196 3158 3081 3043 3177 3062 51 935 100 2300 5 1 50605754 1597 7.11 1.50 12 0.32 444.00 2104.00 4100 20240111 -23.05 2285 20240805 38.07 4100 -23.05 20240111 2285 38.07 20240805 4100 -23.05 20240111 2285 38.07 20240805 1.51 N 203650 100 50 억 567663 N N 0 N 00 N
11 20241122 150926 57 100.00 KOSDAQ 출판.매체 N N N N N 3165 45 2 1.44 491455685 153867 98.67 3160 3255 3150 4055 2185 3120 3194.03 1.12 0 12865 3273 3196 3158 3081 3043 3177 3062 51 935 100 2300 5 1 50605754 1602 7.13 1.50 12 0.30 444.00 2104.00 4100 20240111 -22.80 2285 20240805 38.51 4100 -22.80 20240111 2285 38.51 20240805 4100 -22.80 20240111 2285 38.51 20240805 1.51 N 203650 100 50 억 567663 N N 0 N 00 N
12 20241122 140927 57 100.00 KOSDAQ 출판.매체 N N N N N 3175 55 2 1.76 444275360 138967 89.11 3160 3255 3150 4055 2185 3120 3196.98 1.12 0 12367 3273 3196 3158 3081 3043 3177 3062 51 935 100 2300 5 1 50605754 1607 7.15 1.51 12 0.27 444.00 2104.00 4100 20240111 -22.56 2285 20240805 38.95 4100 -22.56 20240111 2285 38.95 20240805 4100 -22.56 20240111 2285 38.95 20240805 1.51 N 203650 100 50 억 567663 N N 0 N 00 N