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
291810/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
20241125,161146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1881,-13,5,-0.69,21812766,11531,142.96,1913,1948,1870,2460,1326,1894,1891.90,0.58,0,550,1970,1932,1893,1855,1816,1951,1874,57,566,500,1280,1,1,11357712,214,-16.95,1.03,12,0.10,-111.00,1822.00,5050,20231124,-62.75,1800,20241113,4.50,4400,-57.25,20240115,1800,4.50,20241113,4420,-57.44,20231204,1800,4.50,20241113,0.27,N,291810,500,56 억,,65551,N,N,0,N,00,N
20241125,151210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1881,-13,5,-0.69,20864599,11027,136.71,1913,1948,1870,2460,1326,1894,1892.14,0.58,0,661,1970,1932,1893,1855,1816,1951,1874,57,566,500,1280,1,1,11357712,214,-16.95,1.03,12,0.10,-111.00,1822.00,5050,20231124,-62.75,1800,20241113,4.50,4400,-57.25,20240115,1800,4.50,20241113,4420,-57.44,20231204,1800,4.50,20241113,0.27,N,291810,500,56 억,,65551,N,N,0,N,00,N
20241125,141207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1895,1,2,0.05,16924734,8933,110.75,1913,1948,1870,2460,1326,1894,1894.63,0.58,0,-327,1970,1932,1893,1855,1816,1951,1874,57,566,500,1280,1,1,11357712,215,-17.07,1.04,12,0.08,-111.00,1822.00,5050,20231124,-62.48,1800,20241113,5.28,4400,-56.93,20240115,1800,5.28,20241113,4420,-57.13,20231204,1800,5.28,20241113,0.27,N,291810,500,56 억,,65551,N,N,0,N,00,N
20241125,131158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1895,1,2,0.05,16530414,8724,108.16,1913,1948,1870,2460,1326,1894,1894.82,0.58,0,-327,1970,1932,1893,1855,1816,1951,1874,57,566,500,1280,1,1,11357712,215,-17.07,1.04,12,0.08,-111.00,1822.00,5050,20231124,-62.48,1800,20241113,5.28,4400,-56.93,20240115,1800,5.28,20241113,4420,-57.13,20231204,1800,5.28,20241113,0.27,N,291810,500,56 억,,65551,N,N,0,N,00,N
20241125,121213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1894,0,3,0.00,12675619,6690,82.94,1913,1948,1870,2460,1326,1894,1894.71,0.58,0,-323,1970,1932,1893,1855,1816,1951,1874,57,566,500,1280,1,1,11357712,215,-17.06,1.04,12,0.06,-111.00,1822.00,5050,20231124,-62.50,1800,20241113,5.22,4400,-56.95,20240115,1800,5.22,20241113,4420,-57.15,20231204,1800,5.22,20241113,0.27,N,291810,500,56 억,,65551,N,N,0,N,00,N
20241125,111206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1880,-14,5,-0.74,11096804,5854,72.58,1913,1948,1870,2460,1326,1894,1895.59,0.58,0,-321,1970,1932,1893,1855,1816,1951,1874,57,566,500,1280,1,1,11357712,214,-16.94,1.03,12,0.05,-111.00,1822.00,5050,20231124,-62.77,1800,20241113,4.44,4400,-57.27,20240115,1800,4.44,20241113,4420,-57.47,20231204,1800,4.44,20241113,0.27,N,291810,500,56 억,,65551,N,N,0,N,00,N
20241125,101150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1885,-9,5,-0.48,9505711,5009,62.10,1913,1948,1870,2460,1326,1894,1897.73,0.58,0,-465,1970,1932,1893,1855,1816,1951,1874,57,566,500,1280,1,1,11357712,214,-16.98,1.03,12,0.04,-111.00,1822.00,5050,20231124,-62.67,1800,20241113,4.72,4400,-57.16,20240115,1800,4.72,20241113,4420,-57.35,20231204,1800,4.72,20241113,0.27,N,291810,500,56 억,,65551,N,N,0,N,00,N
20241125,091153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1877,-17,5,-0.90,5974796,3136,38.88,1913,1948,1870,2460,1326,1894,1905.23,0.58,0,-875,1970,1932,1893,1855,1816,1951,1874,57,566,500,1280,1,1,11357712,213,-16.91,1.03,12,0.03,-111.00,1822.00,5050,20231124,-62.83,1800,20241113,4.28,4400,-57.34,20240115,1800,4.28,20241113,4420,-57.53,20231204,1800,4.28,20241113,0.27,N,291810,500,56 억,,65551,N,N,0,N,00,N
20241122,161048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1894,2,2,0.11,15114822,8066,88.04,1861,1931,1854,2455,1325,1892,1873.89,0.57,0,567,2009,1950,1915,1856,1821,1933,1839,57,563,500,1280,1,1,11357712,215,-17.06,1.04,12,0.07,-111.00,1822.00,5050,20231124,-62.50,1800,20241113,5.22,4400,-56.95,20240115,1800,5.22,20241113,5050,-62.50,20231124,1800,5.22,20241113,0.27,N,291810,500,56 억,,64984,N,N,0,N,00,N
20241122,151102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1894,2,2,0.11,14794736,7897,86.19,1861,1931,1854,2455,1325,1892,1873.46,0.57,0,575,2009,1950,1915,1856,1821,1933,1839,57,563,500,1280,1,1,11357712,215,-17.06,1.04,12,0.07,-111.00,1822.00,5050,20231124,-62.50,1800,20241113,5.22,4400,-56.95,20240115,1800,5.22,20241113,5050,-62.50,20231124,1800,5.22,20241113,0.27,N,291810,500,56 억,,64984,N,N,0,N,00,N
20241122,141103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1882,-10,5,-0.53,13485392,7203,78.62,1861,1931,1854,2455,1325,1892,1872.19,0.57,0,575,2009,1950,1915,1856,1821,1933,1839,57,563,500,1280,1,1,11357712,214,-16.95,1.03,12,0.06,-111.00,1822.00,5050,20231124,-62.73,1800,20241113,4.56,4400,-57.23,20240115,1800,4.56,20241113,5050,-62.73,20231124,1800,4.56,20241113,0.27,N,291810,500,56 억,,64984,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 161146 57 100.00 KOSDAQ 출판.매체 N N N N N 1881 -13 5 -0.69 21812766 11531 142.96 1913 1948 1870 2460 1326 1894 1891.90 0.58 0 550 1970 1932 1893 1855 1816 1951 1874 57 566 500 1280 1 1 11357712 214 -16.95 1.03 12 0.10 -111.00 1822.00 5050 20231124 -62.75 1800 20241113 4.50 4400 -57.25 20240115 1800 4.50 20241113 4420 -57.44 20231204 1800 4.50 20241113 0.27 N 291810 500 56 억 65551 N N 0 N 00 N
3 20241125 151210 57 100.00 KOSDAQ 출판.매체 N N N N N 1881 -13 5 -0.69 20864599 11027 136.71 1913 1948 1870 2460 1326 1894 1892.14 0.58 0 661 1970 1932 1893 1855 1816 1951 1874 57 566 500 1280 1 1 11357712 214 -16.95 1.03 12 0.10 -111.00 1822.00 5050 20231124 -62.75 1800 20241113 4.50 4400 -57.25 20240115 1800 4.50 20241113 4420 -57.44 20231204 1800 4.50 20241113 0.27 N 291810 500 56 억 65551 N N 0 N 00 N
4 20241125 141207 57 100.00 KOSDAQ 출판.매체 N N N N N 1895 1 2 0.05 16924734 8933 110.75 1913 1948 1870 2460 1326 1894 1894.63 0.58 0 -327 1970 1932 1893 1855 1816 1951 1874 57 566 500 1280 1 1 11357712 215 -17.07 1.04 12 0.08 -111.00 1822.00 5050 20231124 -62.48 1800 20241113 5.28 4400 -56.93 20240115 1800 5.28 20241113 4420 -57.13 20231204 1800 5.28 20241113 0.27 N 291810 500 56 억 65551 N N 0 N 00 N
5 20241125 131158 57 100.00 KOSDAQ 출판.매체 N N N N N 1895 1 2 0.05 16530414 8724 108.16 1913 1948 1870 2460 1326 1894 1894.82 0.58 0 -327 1970 1932 1893 1855 1816 1951 1874 57 566 500 1280 1 1 11357712 215 -17.07 1.04 12 0.08 -111.00 1822.00 5050 20231124 -62.48 1800 20241113 5.28 4400 -56.93 20240115 1800 5.28 20241113 4420 -57.13 20231204 1800 5.28 20241113 0.27 N 291810 500 56 억 65551 N N 0 N 00 N
6 20241125 121213 57 100.00 KOSDAQ 출판.매체 N N N N N 1894 0 3 0.00 12675619 6690 82.94 1913 1948 1870 2460 1326 1894 1894.71 0.58 0 -323 1970 1932 1893 1855 1816 1951 1874 57 566 500 1280 1 1 11357712 215 -17.06 1.04 12 0.06 -111.00 1822.00 5050 20231124 -62.50 1800 20241113 5.22 4400 -56.95 20240115 1800 5.22 20241113 4420 -57.15 20231204 1800 5.22 20241113 0.27 N 291810 500 56 억 65551 N N 0 N 00 N
7 20241125 111206 57 100.00 KOSDAQ 출판.매체 N N N N N 1880 -14 5 -0.74 11096804 5854 72.58 1913 1948 1870 2460 1326 1894 1895.59 0.58 0 -321 1970 1932 1893 1855 1816 1951 1874 57 566 500 1280 1 1 11357712 214 -16.94 1.03 12 0.05 -111.00 1822.00 5050 20231124 -62.77 1800 20241113 4.44 4400 -57.27 20240115 1800 4.44 20241113 4420 -57.47 20231204 1800 4.44 20241113 0.27 N 291810 500 56 억 65551 N N 0 N 00 N
8 20241125 101150 57 100.00 KOSDAQ 출판.매체 N N N N N 1885 -9 5 -0.48 9505711 5009 62.10 1913 1948 1870 2460 1326 1894 1897.73 0.58 0 -465 1970 1932 1893 1855 1816 1951 1874 57 566 500 1280 1 1 11357712 214 -16.98 1.03 12 0.04 -111.00 1822.00 5050 20231124 -62.67 1800 20241113 4.72 4400 -57.16 20240115 1800 4.72 20241113 4420 -57.35 20231204 1800 4.72 20241113 0.27 N 291810 500 56 억 65551 N N 0 N 00 N
9 20241125 091153 57 100.00 KOSDAQ 출판.매체 N N N N N 1877 -17 5 -0.90 5974796 3136 38.88 1913 1948 1870 2460 1326 1894 1905.23 0.58 0 -875 1970 1932 1893 1855 1816 1951 1874 57 566 500 1280 1 1 11357712 213 -16.91 1.03 12 0.03 -111.00 1822.00 5050 20231124 -62.83 1800 20241113 4.28 4400 -57.34 20240115 1800 4.28 20241113 4420 -57.53 20231204 1800 4.28 20241113 0.27 N 291810 500 56 억 65551 N N 0 N 00 N
10 20241122 161048 57 100.00 KOSDAQ 출판.매체 N N N N N 1894 2 2 0.11 15114822 8066 88.04 1861 1931 1854 2455 1325 1892 1873.89 0.57 0 567 2009 1950 1915 1856 1821 1933 1839 57 563 500 1280 1 1 11357712 215 -17.06 1.04 12 0.07 -111.00 1822.00 5050 20231124 -62.50 1800 20241113 5.22 4400 -56.95 20240115 1800 5.22 20241113 5050 -62.50 20231124 1800 5.22 20241113 0.27 N 291810 500 56 억 64984 N N 0 N 00 N
11 20241122 151102 57 100.00 KOSDAQ 출판.매체 N N N N N 1894 2 2 0.11 14794736 7897 86.19 1861 1931 1854 2455 1325 1892 1873.46 0.57 0 575 2009 1950 1915 1856 1821 1933 1839 57 563 500 1280 1 1 11357712 215 -17.06 1.04 12 0.07 -111.00 1822.00 5050 20231124 -62.50 1800 20241113 5.22 4400 -56.95 20240115 1800 5.22 20241113 5050 -62.50 20231124 1800 5.22 20241113 0.27 N 291810 500 56 억 64984 N N 0 N 00 N
12 20241122 141103 57 100.00 KOSDAQ 출판.매체 N N N N N 1882 -10 5 -0.53 13485392 7203 78.62 1861 1931 1854 2455 1325 1892 1872.19 0.57 0 575 2009 1950 1915 1856 1821 1933 1839 57 563 500 1280 1 1 11357712 214 -16.95 1.03 12 0.06 -111.00 1822.00 5050 20231124 -62.73 1800 20241113 4.56 4400 -57.23 20240115 1800 4.56 20241113 5050 -62.73 20231124 1800 4.56 20241113 0.27 N 291810 500 56 억 64984 N N 0 N 00 N