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
298830/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
20241125,161154,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5070,135,2,2.74,3329958745,666969,82.81,4985,5070,4930,6410,3455,4935,4991.82,0.51,0,-22345,5098,5016,4958,4876,4818,4987,4847,53,1475,100,3450,10,1,52619061,2668,52.81,3.19,12,1.27,96.00,1587.00,8080,20240108,-37.25,3590,20240805,41.23,8080,-37.25,20240108,3590,41.23,20240805,8080,-37.25,20240108,3590,41.23,20240805,5.73,N,298830,100,53 억,,266631,N,N,3,N,00,N
20241125,151218,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5010,75,2,1.52,2774567495,556949,69.15,4985,5030,4930,6410,3455,4935,4981.73,0.51,0,-812,5098,5016,4958,4876,4818,4987,4847,53,1475,100,3450,10,1,52619061,2636,52.19,3.16,12,1.06,96.00,1587.00,8080,20240108,-38.00,3590,20240805,39.55,8080,-38.00,20240108,3590,39.55,20240805,8080,-38.00,20240108,3590,39.55,20240805,5.73,N,298830,100,53 억,,266631,N,N,3,N,00,N
20241125,141215,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4980,45,2,0.91,2211485685,444315,55.17,4985,5020,4930,6410,3455,4935,4977.30,0.51,0,-13136,5098,5016,4958,4876,4818,4987,4847,53,1475,100,3450,5,1,52619061,2620,51.88,3.14,12,0.84,96.00,1587.00,8080,20240108,-38.37,3590,20240805,38.72,8080,-38.37,20240108,3590,38.72,20240805,8080,-38.37,20240108,3590,38.72,20240805,5.73,N,298830,100,53 억,,266631,N,N,3,N,00,N
20241125,131206,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4980,45,2,0.91,1919699930,385623,47.88,4985,5020,4930,6410,3455,4935,4978.18,0.51,0,-5933,5098,5016,4958,4876,4818,4987,4847,53,1475,100,3450,5,1,52619061,2620,51.88,3.14,12,0.73,96.00,1587.00,8080,20240108,-38.37,3590,20240805,38.72,8080,-38.37,20240108,3590,38.72,20240805,8080,-38.37,20240108,3590,38.72,20240805,5.73,N,298830,100,53 억,,266631,N,N,3,N,00,N
20241125,121221,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4980,45,2,0.91,1686103170,338693,42.05,4985,5020,4930,6410,3455,4935,4978.27,0.51,0,-4230,5098,5016,4958,4876,4818,4987,4847,53,1475,100,3450,5,1,52619061,2620,51.88,3.14,12,0.64,96.00,1587.00,8080,20240108,-38.37,3590,20240805,38.72,8080,-38.37,20240108,3590,38.72,20240805,8080,-38.37,20240108,3590,38.72,20240805,5.73,N,298830,100,53 억,,266631,N,N,3,N,00,N
20241125,111215,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4985,50,2,1.01,1506894625,302775,37.59,4985,5020,4930,6410,3455,4935,4976.95,0.51,0,-2354,5098,5016,4958,4876,4818,4987,4847,53,1475,100,3450,5,1,52619061,2623,51.93,3.14,12,0.58,96.00,1587.00,8080,20240108,-38.30,3590,20240805,38.86,8080,-38.30,20240108,3590,38.86,20240805,8080,-38.30,20240108,3590,38.86,20240805,5.73,N,298830,100,53 억,,266631,N,N,3,N,00,N
20241125,101158,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4995,60,2,1.22,1149001455,231112,28.70,4985,5020,4930,6410,3455,4935,4971.63,0.51,0,14908,5098,5016,4958,4876,4818,4987,4847,53,1475,100,3450,5,1,52619061,2628,52.03,3.15,12,0.44,96.00,1587.00,8080,20240108,-38.18,3590,20240805,39.14,8080,-38.18,20240108,3590,39.14,20240805,8080,-38.18,20240108,3590,39.14,20240805,5.73,N,298830,100,53 억,,266631,N,N,3,N,00,N
20241125,091200,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4940,5,2,0.10,390875195,78642,9.76,4985,5000,4940,6410,3455,4935,4970.32,0.51,0,1828,5098,5016,4958,4876,4818,4987,4847,53,1475,100,3450,5,1,52619061,2599,51.46,3.11,12,0.15,96.00,1587.00,8080,20240108,-38.86,3590,20240805,37.60,8080,-38.86,20240108,3590,37.60,20240805,8080,-38.86,20240108,3590,37.60,20240805,5.73,N,298830,100,53 억,,266631,N,N,3,N,00,N
20241122,161055,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4935,-65,5,-1.30,3853859615,777163,81.84,5020,5040,4900,6500,3500,5000,4959.01,0.55,0,-25419,5236,5117,5041,4922,4846,5080,4885,53,1500,100,3500,5,1,52619061,2597,51.41,3.11,12,1.48,96.00,1587.00,8080,20240108,-38.92,3590,20240805,37.47,8080,-38.92,20240108,3590,37.47,20240805,8080,-38.92,20240108,3590,37.47,20240805,5.72,N,298830,100,53 억,,291648,N,N,3,N,00,N
20241122,151109,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4930,-70,5,-1.40,3591205095,724120,76.26,5020,5040,4900,6500,3500,5000,4959.36,0.55,0,-37578,5236,5117,5041,4922,4846,5080,4885,53,1500,100,3500,5,1,52619061,2594,51.35,3.11,12,1.38,96.00,1587.00,8080,20240108,-38.99,3590,20240805,37.33,8080,-38.99,20240108,3590,37.33,20240805,8080,-38.99,20240108,3590,37.33,20240805,5.72,N,298830,100,53 억,,291648,N,N,0,N,00,N
20241122,141111,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,4910,-90,5,-1.80,3147084225,633879,66.75,5020,5040,4905,6500,3500,5000,4964.76,0.55,0,-48104,5236,5117,5041,4922,4846,5080,4885,53,1500,100,3500,5,1,52619061,2584,51.15,3.09,12,1.20,96.00,1587.00,8080,20240108,-39.23,3590,20240805,36.77,8080,-39.23,20240108,3590,36.77,20240805,8080,-39.23,20240108,3590,36.77,20240805,5.72,N,298830,100,53 억,,291648,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 161154 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 5070 135 2 2.74 3329958745 666969 82.81 4985 5070 4930 6410 3455 4935 4991.82 0.51 0 -22345 5098 5016 4958 4876 4818 4987 4847 53 1475 100 3450 10 1 52619061 2668 52.81 3.19 12 1.27 96.00 1587.00 8080 20240108 -37.25 3590 20240805 41.23 8080 -37.25 20240108 3590 41.23 20240805 8080 -37.25 20240108 3590 41.23 20240805 5.73 N 298830 100 53 억 266631 N N 3 N 00 N
3 20241125 151218 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 5010 75 2 1.52 2774567495 556949 69.15 4985 5030 4930 6410 3455 4935 4981.73 0.51 0 -812 5098 5016 4958 4876 4818 4987 4847 53 1475 100 3450 10 1 52619061 2636 52.19 3.16 12 1.06 96.00 1587.00 8080 20240108 -38.00 3590 20240805 39.55 8080 -38.00 20240108 3590 39.55 20240805 8080 -38.00 20240108 3590 39.55 20240805 5.73 N 298830 100 53 억 266631 N N 3 N 00 N
4 20241125 141215 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4980 45 2 0.91 2211485685 444315 55.17 4985 5020 4930 6410 3455 4935 4977.30 0.51 0 -13136 5098 5016 4958 4876 4818 4987 4847 53 1475 100 3450 5 1 52619061 2620 51.88 3.14 12 0.84 96.00 1587.00 8080 20240108 -38.37 3590 20240805 38.72 8080 -38.37 20240108 3590 38.72 20240805 8080 -38.37 20240108 3590 38.72 20240805 5.73 N 298830 100 53 억 266631 N N 3 N 00 N
5 20241125 131206 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4980 45 2 0.91 1919699930 385623 47.88 4985 5020 4930 6410 3455 4935 4978.18 0.51 0 -5933 5098 5016 4958 4876 4818 4987 4847 53 1475 100 3450 5 1 52619061 2620 51.88 3.14 12 0.73 96.00 1587.00 8080 20240108 -38.37 3590 20240805 38.72 8080 -38.37 20240108 3590 38.72 20240805 8080 -38.37 20240108 3590 38.72 20240805 5.73 N 298830 100 53 억 266631 N N 3 N 00 N
6 20241125 121221 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4980 45 2 0.91 1686103170 338693 42.05 4985 5020 4930 6410 3455 4935 4978.27 0.51 0 -4230 5098 5016 4958 4876 4818 4987 4847 53 1475 100 3450 5 1 52619061 2620 51.88 3.14 12 0.64 96.00 1587.00 8080 20240108 -38.37 3590 20240805 38.72 8080 -38.37 20240108 3590 38.72 20240805 8080 -38.37 20240108 3590 38.72 20240805 5.73 N 298830 100 53 억 266631 N N 3 N 00 N
7 20241125 111215 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4985 50 2 1.01 1506894625 302775 37.59 4985 5020 4930 6410 3455 4935 4976.95 0.51 0 -2354 5098 5016 4958 4876 4818 4987 4847 53 1475 100 3450 5 1 52619061 2623 51.93 3.14 12 0.58 96.00 1587.00 8080 20240108 -38.30 3590 20240805 38.86 8080 -38.30 20240108 3590 38.86 20240805 8080 -38.30 20240108 3590 38.86 20240805 5.73 N 298830 100 53 억 266631 N N 3 N 00 N
8 20241125 101158 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4995 60 2 1.22 1149001455 231112 28.70 4985 5020 4930 6410 3455 4935 4971.63 0.51 0 14908 5098 5016 4958 4876 4818 4987 4847 53 1475 100 3450 5 1 52619061 2628 52.03 3.15 12 0.44 96.00 1587.00 8080 20240108 -38.18 3590 20240805 39.14 8080 -38.18 20240108 3590 39.14 20240805 8080 -38.18 20240108 3590 39.14 20240805 5.73 N 298830 100 53 억 266631 N N 3 N 00 N
9 20241125 091200 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4940 5 2 0.10 390875195 78642 9.76 4985 5000 4940 6410 3455 4935 4970.32 0.51 0 1828 5098 5016 4958 4876 4818 4987 4847 53 1475 100 3450 5 1 52619061 2599 51.46 3.11 12 0.15 96.00 1587.00 8080 20240108 -38.86 3590 20240805 37.60 8080 -38.86 20240108 3590 37.60 20240805 8080 -38.86 20240108 3590 37.60 20240805 5.73 N 298830 100 53 억 266631 N N 3 N 00 N
10 20241122 161055 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4935 -65 5 -1.30 3853859615 777163 81.84 5020 5040 4900 6500 3500 5000 4959.01 0.55 0 -25419 5236 5117 5041 4922 4846 5080 4885 53 1500 100 3500 5 1 52619061 2597 51.41 3.11 12 1.48 96.00 1587.00 8080 20240108 -38.92 3590 20240805 37.47 8080 -38.92 20240108 3590 37.47 20240805 8080 -38.92 20240108 3590 37.47 20240805 5.72 N 298830 100 53 억 291648 N N 3 N 00 N
11 20241122 151109 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4930 -70 5 -1.40 3591205095 724120 76.26 5020 5040 4900 6500 3500 5000 4959.36 0.55 0 -37578 5236 5117 5041 4922 4846 5080 4885 53 1500 100 3500 5 1 52619061 2594 51.35 3.11 12 1.38 96.00 1587.00 8080 20240108 -38.99 3590 20240805 37.33 8080 -38.99 20240108 3590 37.33 20240805 8080 -38.99 20240108 3590 37.33 20240805 5.72 N 298830 100 53 억 291648 N N 0 N 00 N
12 20241122 141111 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 4910 -90 5 -1.80 3147084225 633879 66.75 5020 5040 4905 6500 3500 5000 4964.76 0.55 0 -48104 5236 5117 5041 4922 4846 5080 4885 53 1500 100 3500 5 1 52619061 2584 51.15 3.09 12 1.20 96.00 1587.00 8080 20240108 -39.23 3590 20240805 36.77 8080 -39.23 20240108 3590 36.77 20240805 8080 -39.23 20240108 3590 36.77 20240805 5.72 N 298830 100 53 억 291648 N N 0 N 00 N