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
214270/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
20241125,161016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1963,89,2,4.75,670703400,345482,23.48,1886,1970,1886,2435,1312,1874,1941.28,0.00,0,172404,2085,1979,1914,1808,1743,2032,1861,166,561,500,1160,1,1,33250463,653,-2.74,0.86,12,1.04,-717.00,2272.00,3775,20240202,-48.00,1550,20240806,26.65,3775,-48.00,20240202,1550,26.65,20240806,3775,-48.00,20240202,1550,26.65,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N
20241125,151037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1953,79,2,4.22,625472530,322445,21.92,1886,1970,1886,2435,1312,1874,1939.78,0.00,0,158315,2085,1979,1914,1808,1743,2032,1861,166,561,500,1160,1,1,33250463,649,-2.72,0.86,12,0.97,-717.00,2272.00,3775,20240202,-48.26,1550,20240806,26.00,3775,-48.26,20240202,1550,26.00,20240806,3775,-48.26,20240202,1550,26.00,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N
20241125,141035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1955,81,2,4.32,553059874,285339,19.40,1886,1970,1886,2435,1312,1874,1938.26,0.00,0,141923,2085,1979,1914,1808,1743,2032,1861,166,561,500,1160,1,1,33250463,650,-2.73,0.86,12,0.86,-717.00,2272.00,3775,20240202,-48.21,1550,20240806,26.13,3775,-48.21,20240202,1550,26.13,20240806,3775,-48.21,20240202,1550,26.13,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N
20241125,131027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1963,89,2,4.75,505460028,261016,17.74,1886,1970,1886,2435,1312,1874,1936.51,0.00,0,137866,2085,1979,1914,1808,1743,2032,1861,166,561,500,1160,1,1,33250463,653,-2.74,0.86,12,0.78,-717.00,2272.00,3775,20240202,-48.00,1550,20240806,26.65,3775,-48.00,20240202,1550,26.65,20240806,3775,-48.00,20240202,1550,26.65,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N
20241125,121038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1966,92,2,4.91,487391905,251785,17.12,1886,1970,1886,2435,1312,1874,1935.75,0.00,0,138200,2085,1979,1914,1808,1743,2032,1861,166,561,500,1160,1,1,33250463,654,-2.74,0.87,12,0.76,-717.00,2272.00,3775,20240202,-47.92,1550,20240806,26.84,3775,-47.92,20240202,1550,26.84,20240806,3775,-47.92,20240202,1550,26.84,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N
20241125,111032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1952,78,2,4.16,441262331,228189,15.51,1886,1970,1886,2435,1312,1874,1933.76,0.00,0,126198,2085,1979,1914,1808,1743,2032,1861,166,561,500,1160,1,1,33250463,649,-2.72,0.86,12,0.69,-717.00,2272.00,3775,20240202,-48.29,1550,20240806,25.94,3775,-48.29,20240202,1550,25.94,20240806,3775,-48.29,20240202,1550,25.94,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N
20241125,101019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1958,84,2,4.48,387690762,200790,13.65,1886,1970,1886,2435,1312,1874,1930.83,0.00,0,122864,2085,1979,1914,1808,1743,2032,1861,166,561,500,1160,1,1,33250463,651,-2.73,0.86,12,0.60,-717.00,2272.00,3775,20240202,-48.13,1550,20240806,26.32,3775,-48.13,20240202,1550,26.32,20240806,3775,-48.13,20240202,1550,26.32,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N
20241125,091021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1905,31,2,1.65,76646111,40178,2.73,1886,1925,1886,2435,1312,1874,1907.66,0.00,0,19010,2085,1979,1914,1808,1743,2032,1861,166,561,500,1160,1,1,33250463,633,-2.66,0.84,12,0.12,-717.00,2272.00,3775,20240202,-49.54,1550,20240806,22.90,3775,-49.54,20240202,1550,22.90,20240806,3775,-49.54,20240202,1550,22.90,20240806,2.28,N,214270,500,166 억,,0,N,N,0,N,00,N
20241122,160924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1874,26,2,1.41,2812132581,1455055,867.79,1849,2020,1849,2400,1294,1848,1932.69,0.00,0,22951,1926,1887,1865,1826,1804,1876,1815,166,552,500,1140,1,1,33250463,623,-2.61,0.82,12,4.38,-717.00,2272.00,3775,20240202,-50.36,1550,20240806,20.90,3775,-50.36,20240202,1550,20.90,20240806,3775,-50.36,20240202,1550,20.90,20240806,2.30,N,214270,500,166 억,,0,N,N,0,N,00,N
20241122,150937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1889,41,2,2.22,2740592875,1416930,845.05,1849,2020,1849,2400,1294,1848,1934.20,0.00,0,5197,1926,1887,1865,1826,1804,1876,1815,166,552,500,1140,1,1,33250463,628,-2.63,0.83,12,4.26,-717.00,2272.00,3775,20240202,-49.96,1550,20240806,21.87,3775,-49.96,20240202,1550,21.87,20240806,3775,-49.96,20240202,1550,21.87,20240806,2.30,N,214270,500,166 억,,0,N,N,0,N,00,N
20241122,140939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1923,75,2,4.06,2113682228,1085289,647.26,1849,2020,1849,2400,1294,1848,1947.61,0.00,0,4060,1926,1887,1865,1826,1804,1876,1815,166,552,500,1140,1,1,33250463,639,-2.68,0.85,12,3.26,-717.00,2272.00,3775,20240202,-49.06,1550,20240806,24.06,3775,-49.06,20240202,1550,24.06,20240806,3775,-49.06,20240202,1550,24.06,20240806,2.30,N,214270,500,166 억,,0,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 161016 57 100.00 KOSDAQ 출판.매체 N N N N N 1963 89 2 4.75 670703400 345482 23.48 1886 1970 1886 2435 1312 1874 1941.28 0.00 0 172404 2085 1979 1914 1808 1743 2032 1861 166 561 500 1160 1 1 33250463 653 -2.74 0.86 12 1.04 -717.00 2272.00 3775 20240202 -48.00 1550 20240806 26.65 3775 -48.00 20240202 1550 26.65 20240806 3775 -48.00 20240202 1550 26.65 20240806 2.28 N 214270 500 166 억 0 N N 0 N 00 N
3 20241125 151037 57 100.00 KOSDAQ 출판.매체 N N N N N 1953 79 2 4.22 625472530 322445 21.92 1886 1970 1886 2435 1312 1874 1939.78 0.00 0 158315 2085 1979 1914 1808 1743 2032 1861 166 561 500 1160 1 1 33250463 649 -2.72 0.86 12 0.97 -717.00 2272.00 3775 20240202 -48.26 1550 20240806 26.00 3775 -48.26 20240202 1550 26.00 20240806 3775 -48.26 20240202 1550 26.00 20240806 2.28 N 214270 500 166 억 0 N N 0 N 00 N
4 20241125 141035 57 100.00 KOSDAQ 출판.매체 N N N N N 1955 81 2 4.32 553059874 285339 19.40 1886 1970 1886 2435 1312 1874 1938.26 0.00 0 141923 2085 1979 1914 1808 1743 2032 1861 166 561 500 1160 1 1 33250463 650 -2.73 0.86 12 0.86 -717.00 2272.00 3775 20240202 -48.21 1550 20240806 26.13 3775 -48.21 20240202 1550 26.13 20240806 3775 -48.21 20240202 1550 26.13 20240806 2.28 N 214270 500 166 억 0 N N 0 N 00 N
5 20241125 131027 57 100.00 KOSDAQ 출판.매체 N N N N N 1963 89 2 4.75 505460028 261016 17.74 1886 1970 1886 2435 1312 1874 1936.51 0.00 0 137866 2085 1979 1914 1808 1743 2032 1861 166 561 500 1160 1 1 33250463 653 -2.74 0.86 12 0.78 -717.00 2272.00 3775 20240202 -48.00 1550 20240806 26.65 3775 -48.00 20240202 1550 26.65 20240806 3775 -48.00 20240202 1550 26.65 20240806 2.28 N 214270 500 166 억 0 N N 0 N 00 N
6 20241125 121038 57 100.00 KOSDAQ 출판.매체 N N N N N 1966 92 2 4.91 487391905 251785 17.12 1886 1970 1886 2435 1312 1874 1935.75 0.00 0 138200 2085 1979 1914 1808 1743 2032 1861 166 561 500 1160 1 1 33250463 654 -2.74 0.87 12 0.76 -717.00 2272.00 3775 20240202 -47.92 1550 20240806 26.84 3775 -47.92 20240202 1550 26.84 20240806 3775 -47.92 20240202 1550 26.84 20240806 2.28 N 214270 500 166 억 0 N N 0 N 00 N
7 20241125 111032 57 100.00 KOSDAQ 출판.매체 N N N N N 1952 78 2 4.16 441262331 228189 15.51 1886 1970 1886 2435 1312 1874 1933.76 0.00 0 126198 2085 1979 1914 1808 1743 2032 1861 166 561 500 1160 1 1 33250463 649 -2.72 0.86 12 0.69 -717.00 2272.00 3775 20240202 -48.29 1550 20240806 25.94 3775 -48.29 20240202 1550 25.94 20240806 3775 -48.29 20240202 1550 25.94 20240806 2.28 N 214270 500 166 억 0 N N 0 N 00 N
8 20241125 101019 57 100.00 KOSDAQ 출판.매체 N N N N N 1958 84 2 4.48 387690762 200790 13.65 1886 1970 1886 2435 1312 1874 1930.83 0.00 0 122864 2085 1979 1914 1808 1743 2032 1861 166 561 500 1160 1 1 33250463 651 -2.73 0.86 12 0.60 -717.00 2272.00 3775 20240202 -48.13 1550 20240806 26.32 3775 -48.13 20240202 1550 26.32 20240806 3775 -48.13 20240202 1550 26.32 20240806 2.28 N 214270 500 166 억 0 N N 0 N 00 N
9 20241125 091021 57 100.00 KOSDAQ 출판.매체 N N N N N 1905 31 2 1.65 76646111 40178 2.73 1886 1925 1886 2435 1312 1874 1907.66 0.00 0 19010 2085 1979 1914 1808 1743 2032 1861 166 561 500 1160 1 1 33250463 633 -2.66 0.84 12 0.12 -717.00 2272.00 3775 20240202 -49.54 1550 20240806 22.90 3775 -49.54 20240202 1550 22.90 20240806 3775 -49.54 20240202 1550 22.90 20240806 2.28 N 214270 500 166 억 0 N N 0 N 00 N
10 20241122 160924 57 100.00 KOSDAQ 출판.매체 N N N N N 1874 26 2 1.41 2812132581 1455055 867.79 1849 2020 1849 2400 1294 1848 1932.69 0.00 0 22951 1926 1887 1865 1826 1804 1876 1815 166 552 500 1140 1 1 33250463 623 -2.61 0.82 12 4.38 -717.00 2272.00 3775 20240202 -50.36 1550 20240806 20.90 3775 -50.36 20240202 1550 20.90 20240806 3775 -50.36 20240202 1550 20.90 20240806 2.30 N 214270 500 166 억 0 N N 0 N 00 N
11 20241122 150937 57 100.00 KOSDAQ 출판.매체 N N N N N 1889 41 2 2.22 2740592875 1416930 845.05 1849 2020 1849 2400 1294 1848 1934.20 0.00 0 5197 1926 1887 1865 1826 1804 1876 1815 166 552 500 1140 1 1 33250463 628 -2.63 0.83 12 4.26 -717.00 2272.00 3775 20240202 -49.96 1550 20240806 21.87 3775 -49.96 20240202 1550 21.87 20240806 3775 -49.96 20240202 1550 21.87 20240806 2.30 N 214270 500 166 억 0 N N 0 N 00 N
12 20241122 140939 57 100.00 KOSDAQ 출판.매체 N N N N N 1923 75 2 4.06 2113682228 1085289 647.26 1849 2020 1849 2400 1294 1848 1947.61 0.00 0 4060 1926 1887 1865 1826 1804 1876 1815 166 552 500 1140 1 1 33250463 639 -2.68 0.85 12 3.26 -717.00 2272.00 3775 20240202 -49.06 1550 20240806 24.06 3775 -49.06 20240202 1550 24.06 20240806 3775 -49.06 20240202 1550 24.06 20240806 2.30 N 214270 500 166 억 0 N N 0 N 00 N