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
208350/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
20241125,161010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3010,15,2,0.50,16337330,5430,138.27,2995,3085,2990,3890,2100,2995,3008.72,0.59,0,1618,3261,3127,3061,2927,2861,3095,2895,44,895,500,1970,5,1,8838549,266,2.25,0.49,12,0.06,1337.00,6161.00,4810,20231215,-37.42,2760,20240805,9.06,4725,-36.30,20240604,2760,9.06,20240805,4810,-37.42,20231215,2760,9.06,20240805,0.00,N,208350,500,44 억,,52112,N,N,0,N,00,N
20241125,151031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3035,40,2,1.34,14928375,4962,126.36,2995,3085,2990,3890,2100,2995,3008.54,0.59,0,1686,3261,3127,3061,2927,2861,3095,2895,44,895,500,1970,5,1,8838549,268,2.27,0.49,12,0.06,1337.00,6161.00,4810,20231215,-36.90,2760,20240805,9.96,4725,-35.77,20240604,2760,9.96,20240805,4810,-36.90,20231215,2760,9.96,20240805,0.00,N,208350,500,44 억,,52112,N,N,0,N,00,N
20241125,141028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,45,2,1.50,13545440,4504,114.69,2995,3085,2990,3890,2100,2995,3007.42,0.59,0,1650,3261,3127,3061,2927,2861,3095,2895,44,895,500,1970,5,1,8838549,269,2.27,0.49,12,0.05,1337.00,6161.00,4810,20231215,-36.80,2760,20240805,10.14,4725,-35.66,20240604,2760,10.14,20240805,4810,-36.80,20231215,2760,10.14,20240805,0.00,N,208350,500,44 억,,52112,N,N,0,N,00,N
20241125,131021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3035,40,2,1.34,13445280,4471,113.85,2995,3085,2990,3890,2100,2995,3007.22,0.59,0,1674,3261,3127,3061,2927,2861,3095,2895,44,895,500,1970,5,1,8838549,268,2.27,0.49,12,0.05,1337.00,6161.00,4810,20231215,-36.90,2760,20240805,9.96,4725,-35.77,20240604,2760,9.96,20240805,4810,-36.90,20231215,2760,9.96,20240805,0.00,N,208350,500,44 억,,52112,N,N,0,N,00,N
20241125,121032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2995,0,3,0.00,4949030,1648,41.97,2995,3085,2995,3890,2100,2995,3003.05,0.59,0,652,3261,3127,3061,2927,2861,3095,2895,44,895,500,1970,5,1,8838549,265,2.24,0.49,12,0.02,1337.00,6161.00,4810,20231215,-37.73,2760,20240805,8.51,4725,-36.61,20240604,2760,8.51,20240805,4810,-37.73,20231215,2760,8.51,20240805,0.00,N,208350,500,44 억,,52112,N,N,0,N,00,N
20241125,111026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3005,10,2,0.33,2866335,953,24.27,2995,3085,2995,3890,2100,2995,3007.70,0.59,0,652,3261,3127,3061,2927,2861,3095,2895,44,895,500,1970,5,1,8838549,266,2.25,0.49,12,0.01,1337.00,6161.00,4810,20231215,-37.53,2760,20240805,8.88,4725,-36.40,20240604,2760,8.88,20240805,4810,-37.53,20231215,2760,8.88,20240805,0.00,N,208350,500,44 억,,52112,N,N,0,N,00,N
20241125,101014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3035,40,2,1.34,2701695,899,22.89,2995,3085,2995,3890,2100,2995,3005.22,0.59,0,645,3261,3127,3061,2927,2861,3095,2895,44,895,500,1970,5,1,8838549,268,2.27,0.49,12,0.01,1337.00,6161.00,4810,20231215,-36.90,2760,20240805,9.96,4725,-35.77,20240604,2760,9.96,20240805,4810,-36.90,20231215,2760,9.96,20240805,0.00,N,208350,500,44 억,,52112,N,N,0,N,00,N
20241125,091015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3015,20,2,0.67,1060410,354,9.01,2995,3015,2995,3890,2100,2995,2995.51,0.59,0,149,3261,3127,3061,2927,2861,3095,2895,44,895,500,1970,5,1,8838549,266,2.26,0.49,12,0.00,1337.00,6161.00,4810,20231215,-37.32,2760,20240805,9.24,4725,-36.19,20240604,2760,9.24,20240805,4810,-37.32,20231215,2760,9.24,20240805,0.00,N,208350,500,44 억,,52112,N,N,0,N,00,N
20241122,160918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2995,0,3,0.00,12039680,3927,172.09,2995,3195,2995,3890,2100,2995,3070.57,0.60,0,-709,3105,3050,3020,2965,2935,3077,2992,44,895,500,1970,5,1,8838549,265,2.24,0.49,12,0.04,1337.00,6161.00,4810,20231215,-37.73,2760,20240805,8.51,4725,-36.61,20240604,2760,8.51,20240805,4810,-37.73,20231215,2760,8.51,20240805,0.00,N,208350,500,44 억,,52831,N,N,0,N,00,N
20241122,150932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3045,50,2,1.67,9020665,2919,127.91,2995,3195,2995,3890,2100,2995,3090.33,0.60,0,44,3105,3050,3020,2965,2935,3077,2992,44,895,500,1970,5,1,8838549,269,2.28,0.49,12,0.03,1337.00,6161.00,4810,20231215,-36.69,2760,20240805,10.33,4725,-35.56,20240604,2760,10.33,20240805,4810,-36.69,20231215,2760,10.33,20240805,0.00,N,208350,500,44 억,,52831,N,N,0,N,00,N
20241122,140934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3075,80,2,2.67,7322750,2364,103.59,2995,3195,2995,3890,2100,2995,3097.61,0.60,0,44,3105,3050,3020,2965,2935,3077,2992,44,895,500,1970,5,1,8838549,272,2.30,0.50,12,0.03,1337.00,6161.00,4810,20231215,-36.07,2760,20240805,11.41,4725,-34.92,20240604,2760,11.41,20240805,4810,-36.07,20231215,2760,11.41,20240805,0.00,N,208350,500,44 억,,52831,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 161010 57 100.00 KOSDAQ 출판.매체 N N N N N 3010 15 2 0.50 16337330 5430 138.27 2995 3085 2990 3890 2100 2995 3008.72 0.59 0 1618 3261 3127 3061 2927 2861 3095 2895 44 895 500 1970 5 1 8838549 266 2.25 0.49 12 0.06 1337.00 6161.00 4810 20231215 -37.42 2760 20240805 9.06 4725 -36.30 20240604 2760 9.06 20240805 4810 -37.42 20231215 2760 9.06 20240805 0.00 N 208350 500 44 억 52112 N N 0 N 00 N
3 20241125 151031 57 100.00 KOSDAQ 출판.매체 N N N N N 3035 40 2 1.34 14928375 4962 126.36 2995 3085 2990 3890 2100 2995 3008.54 0.59 0 1686 3261 3127 3061 2927 2861 3095 2895 44 895 500 1970 5 1 8838549 268 2.27 0.49 12 0.06 1337.00 6161.00 4810 20231215 -36.90 2760 20240805 9.96 4725 -35.77 20240604 2760 9.96 20240805 4810 -36.90 20231215 2760 9.96 20240805 0.00 N 208350 500 44 억 52112 N N 0 N 00 N
4 20241125 141028 57 100.00 KOSDAQ 출판.매체 N N N N N 3040 45 2 1.50 13545440 4504 114.69 2995 3085 2990 3890 2100 2995 3007.42 0.59 0 1650 3261 3127 3061 2927 2861 3095 2895 44 895 500 1970 5 1 8838549 269 2.27 0.49 12 0.05 1337.00 6161.00 4810 20231215 -36.80 2760 20240805 10.14 4725 -35.66 20240604 2760 10.14 20240805 4810 -36.80 20231215 2760 10.14 20240805 0.00 N 208350 500 44 억 52112 N N 0 N 00 N
5 20241125 131021 57 100.00 KOSDAQ 출판.매체 N N N N N 3035 40 2 1.34 13445280 4471 113.85 2995 3085 2990 3890 2100 2995 3007.22 0.59 0 1674 3261 3127 3061 2927 2861 3095 2895 44 895 500 1970 5 1 8838549 268 2.27 0.49 12 0.05 1337.00 6161.00 4810 20231215 -36.90 2760 20240805 9.96 4725 -35.77 20240604 2760 9.96 20240805 4810 -36.90 20231215 2760 9.96 20240805 0.00 N 208350 500 44 억 52112 N N 0 N 00 N
6 20241125 121032 57 100.00 KOSDAQ 출판.매체 N N N N N 2995 0 3 0.00 4949030 1648 41.97 2995 3085 2995 3890 2100 2995 3003.05 0.59 0 652 3261 3127 3061 2927 2861 3095 2895 44 895 500 1970 5 1 8838549 265 2.24 0.49 12 0.02 1337.00 6161.00 4810 20231215 -37.73 2760 20240805 8.51 4725 -36.61 20240604 2760 8.51 20240805 4810 -37.73 20231215 2760 8.51 20240805 0.00 N 208350 500 44 억 52112 N N 0 N 00 N
7 20241125 111026 57 100.00 KOSDAQ 출판.매체 N N N N N 3005 10 2 0.33 2866335 953 24.27 2995 3085 2995 3890 2100 2995 3007.70 0.59 0 652 3261 3127 3061 2927 2861 3095 2895 44 895 500 1970 5 1 8838549 266 2.25 0.49 12 0.01 1337.00 6161.00 4810 20231215 -37.53 2760 20240805 8.88 4725 -36.40 20240604 2760 8.88 20240805 4810 -37.53 20231215 2760 8.88 20240805 0.00 N 208350 500 44 억 52112 N N 0 N 00 N
8 20241125 101014 57 100.00 KOSDAQ 출판.매체 N N N N N 3035 40 2 1.34 2701695 899 22.89 2995 3085 2995 3890 2100 2995 3005.22 0.59 0 645 3261 3127 3061 2927 2861 3095 2895 44 895 500 1970 5 1 8838549 268 2.27 0.49 12 0.01 1337.00 6161.00 4810 20231215 -36.90 2760 20240805 9.96 4725 -35.77 20240604 2760 9.96 20240805 4810 -36.90 20231215 2760 9.96 20240805 0.00 N 208350 500 44 억 52112 N N 0 N 00 N
9 20241125 091015 57 100.00 KOSDAQ 출판.매체 N N N N N 3015 20 2 0.67 1060410 354 9.01 2995 3015 2995 3890 2100 2995 2995.51 0.59 0 149 3261 3127 3061 2927 2861 3095 2895 44 895 500 1970 5 1 8838549 266 2.26 0.49 12 0.00 1337.00 6161.00 4810 20231215 -37.32 2760 20240805 9.24 4725 -36.19 20240604 2760 9.24 20240805 4810 -37.32 20231215 2760 9.24 20240805 0.00 N 208350 500 44 억 52112 N N 0 N 00 N
10 20241122 160918 57 100.00 KOSDAQ 출판.매체 N N N N N 2995 0 3 0.00 12039680 3927 172.09 2995 3195 2995 3890 2100 2995 3070.57 0.60 0 -709 3105 3050 3020 2965 2935 3077 2992 44 895 500 1970 5 1 8838549 265 2.24 0.49 12 0.04 1337.00 6161.00 4810 20231215 -37.73 2760 20240805 8.51 4725 -36.61 20240604 2760 8.51 20240805 4810 -37.73 20231215 2760 8.51 20240805 0.00 N 208350 500 44 억 52831 N N 0 N 00 N
11 20241122 150932 57 100.00 KOSDAQ 출판.매체 N N N N N 3045 50 2 1.67 9020665 2919 127.91 2995 3195 2995 3890 2100 2995 3090.33 0.60 0 44 3105 3050 3020 2965 2935 3077 2992 44 895 500 1970 5 1 8838549 269 2.28 0.49 12 0.03 1337.00 6161.00 4810 20231215 -36.69 2760 20240805 10.33 4725 -35.56 20240604 2760 10.33 20240805 4810 -36.69 20231215 2760 10.33 20240805 0.00 N 208350 500 44 억 52831 N N 0 N 00 N
12 20241122 140934 57 100.00 KOSDAQ 출판.매체 N N N N N 3075 80 2 2.67 7322750 2364 103.59 2995 3195 2995 3890 2100 2995 3097.61 0.60 0 44 3105 3050 3020 2965 2935 3077 2992 44 895 500 1970 5 1 8838549 272 2.30 0.50 12 0.03 1337.00 6161.00 4810 20231215 -36.07 2760 20240805 11.41 4725 -34.92 20240604 2760 11.41 20240805 4810 -36.07 20231215 2760 11.41 20240805 0.00 N 208350 500 44 억 52831 N N 0 N 00 N