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
411080/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
20241125,161322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7080,660,2,10.28,10752548920,1508959,1098.74,6420,7620,6420,8340,4500,6420,7126.08,0.71,0,39392,6733,6576,6413,6256,6093,6655,6335,15,1920,100,3980,10,1,15248638,1080,236.00,2.62,12,9.90,30.00,2701.00,16690,20240416,-57.58,5220,20240805,35.63,16690,-57.58,20240416,5220,35.63,20240805,16690,-57.58,20240416,5220,35.63,20240805,4.89,N,411080,100,15 억,,109020,N,N,2,N,00,N
20241125,151350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7000,580,2,9.03,10475004110,1469521,1070.02,6420,7620,6420,8340,4500,6420,7128.27,0.71,0,39994,6733,6576,6413,6256,6093,6655,6335,15,1920,100,3980,10,1,15248638,1067,233.33,2.59,12,9.64,30.00,2701.00,16690,20240416,-58.06,5220,20240805,34.10,16690,-58.06,20240416,5220,34.10,20240805,16690,-58.06,20240416,5220,34.10,20240805,4.89,N,411080,100,15 억,,109020,N,N,2,N,00,N
20241125,141346,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6970,550,2,8.57,10168309580,1425442,1037.92,6420,7620,6420,8340,4500,6420,7133.54,0.71,0,24341,6733,6576,6413,6256,6093,6655,6335,15,1920,100,3980,10,1,15248638,1063,232.33,2.58,12,9.35,30.00,2701.00,16690,20240416,-58.24,5220,20240805,33.52,16690,-58.24,20240416,5220,33.52,20240805,16690,-58.24,20240416,5220,33.52,20240805,4.89,N,411080,100,15 억,,109020,N,N,2,N,00,N
20241125,131335,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7010,590,2,9.19,9718853460,1360649,990.74,6420,7620,6420,8340,4500,6420,7142.91,0.71,0,15147,6733,6576,6413,6256,6093,6655,6335,15,1920,100,3980,10,1,15248638,1069,233.67,2.60,12,8.92,30.00,2701.00,16690,20240416,-58.00,5220,20240805,34.29,16690,-58.00,20240416,5220,34.29,20240805,16690,-58.00,20240416,5220,34.29,20240805,4.89,N,411080,100,15 억,,109020,N,N,2,N,00,N
20241125,121352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6950,530,2,8.26,9122256230,1275848,929.00,6420,7620,6420,8340,4500,6420,7150.07,0.71,0,-942,6733,6576,6413,6256,6093,6655,6335,15,1920,100,3980,10,1,15248638,1060,231.67,2.57,12,8.37,30.00,2701.00,16690,20240416,-58.36,5220,20240805,33.14,16690,-58.36,20240416,5220,33.14,20240805,16690,-58.36,20240416,5220,33.14,20240805,4.89,N,411080,100,15 억,,109020,N,N,2,N,00,N
20241125,111346,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7010,590,2,9.19,8642650660,1206970,878.84,6420,7620,6420,8340,4500,6420,7160.74,0.71,0,-23673,6733,6576,6413,6256,6093,6655,6335,15,1920,100,3980,10,1,15248638,1069,233.67,2.60,12,7.92,30.00,2701.00,16690,20240416,-58.00,5220,20240805,34.29,16690,-58.00,20240416,5220,34.29,20240805,16690,-58.00,20240416,5220,34.29,20240805,4.89,N,411080,100,15 억,,109020,N,N,2,N,00,N
20241125,101331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7060,640,2,9.97,995920810,147217,107.19,6420,7060,6420,8340,4500,6420,6765.45,0.71,0,43132,6733,6576,6413,6256,6093,6655,6335,15,1920,100,3980,10,1,15248638,1077,235.33,2.61,12,0.97,30.00,2701.00,16690,20240416,-57.70,5220,20240805,35.25,16690,-57.70,20240416,5220,35.25,20240805,16690,-57.70,20240416,5220,35.25,20240805,4.89,N,411080,100,15 억,,109020,Y,N,2,N,00,N
20241125,091329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6600,180,2,2.80,162853800,24755,18.03,6420,6650,6420,8340,4500,6420,6579.91,0.71,0,12769,6733,6576,6413,6256,6093,6655,6335,15,1920,100,3980,10,1,15248638,1006,220.00,2.44,12,0.16,30.00,2701.00,16690,20240416,-60.46,5220,20240805,26.44,16690,-60.46,20240416,5220,26.44,20240805,16690,-60.46,20240416,5220,26.44,20240805,4.89,N,411080,100,15 억,,109020,N,N,2,N,00,N
20241122,161216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,150,2,2.39,860238920,133258,111.80,6250,6570,6250,8150,4390,6270,6455.52,0.42,0,45371,6683,6476,6363,6156,6043,6420,6100,15,1880,100,3880,10,1,15248638,979,214.00,2.38,12,0.87,30.00,2701.00,16690,20240416,-61.53,5220,20240805,22.99,16690,-61.53,20240416,5220,22.99,20240805,16690,-61.53,20240416,5220,22.99,20240805,4.89,N,411080,100,15 억,,63628,N,N,2,N,00,N
20241122,151231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6400,130,2,2.07,815375460,126261,105.93,6250,6570,6250,8150,4390,6270,6457.86,0.42,0,46349,6683,6476,6363,6156,6043,6420,6100,15,1880,100,3880,10,1,15248638,976,213.33,2.37,12,0.83,30.00,2701.00,16690,20240416,-61.65,5220,20240805,22.61,16690,-61.65,20240416,5220,22.61,20240805,16690,-61.65,20240416,5220,22.61,20240805,4.89,N,411080,100,15 억,,63628,N,N,39,N,00,N
20241122,141233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6390,120,2,1.91,765283670,118416,99.35,6250,6570,6250,8150,4390,6270,6462.67,0.42,0,44613,6683,6476,6363,6156,6043,6420,6100,15,1880,100,3880,10,1,15248638,974,213.00,2.37,12,0.78,30.00,2701.00,16690,20240416,-61.71,5220,20240805,22.41,16690,-61.71,20240416,5220,22.41,20240805,16690,-61.71,20240416,5220,22.41,20240805,4.89,N,411080,100,15 억,,63628,N,N,39,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 161322 57 100.00 KOSDAQ 출판.매체 N N N N N 7080 660 2 10.28 10752548920 1508959 1098.74 6420 7620 6420 8340 4500 6420 7126.08 0.71 0 39392 6733 6576 6413 6256 6093 6655 6335 15 1920 100 3980 10 1 15248638 1080 236.00 2.62 12 9.90 30.00 2701.00 16690 20240416 -57.58 5220 20240805 35.63 16690 -57.58 20240416 5220 35.63 20240805 16690 -57.58 20240416 5220 35.63 20240805 4.89 N 411080 100 15 억 109020 N N 2 N 00 N
3 20241125 151350 57 100.00 KOSDAQ 출판.매체 N N N N N 7000 580 2 9.03 10475004110 1469521 1070.02 6420 7620 6420 8340 4500 6420 7128.27 0.71 0 39994 6733 6576 6413 6256 6093 6655 6335 15 1920 100 3980 10 1 15248638 1067 233.33 2.59 12 9.64 30.00 2701.00 16690 20240416 -58.06 5220 20240805 34.10 16690 -58.06 20240416 5220 34.10 20240805 16690 -58.06 20240416 5220 34.10 20240805 4.89 N 411080 100 15 억 109020 N N 2 N 00 N
4 20241125 141346 57 100.00 KOSDAQ 출판.매체 N N N N N 6970 550 2 8.57 10168309580 1425442 1037.92 6420 7620 6420 8340 4500 6420 7133.54 0.71 0 24341 6733 6576 6413 6256 6093 6655 6335 15 1920 100 3980 10 1 15248638 1063 232.33 2.58 12 9.35 30.00 2701.00 16690 20240416 -58.24 5220 20240805 33.52 16690 -58.24 20240416 5220 33.52 20240805 16690 -58.24 20240416 5220 33.52 20240805 4.89 N 411080 100 15 억 109020 N N 2 N 00 N
5 20241125 131335 57 100.00 KOSDAQ 출판.매체 N N N N N 7010 590 2 9.19 9718853460 1360649 990.74 6420 7620 6420 8340 4500 6420 7142.91 0.71 0 15147 6733 6576 6413 6256 6093 6655 6335 15 1920 100 3980 10 1 15248638 1069 233.67 2.60 12 8.92 30.00 2701.00 16690 20240416 -58.00 5220 20240805 34.29 16690 -58.00 20240416 5220 34.29 20240805 16690 -58.00 20240416 5220 34.29 20240805 4.89 N 411080 100 15 억 109020 N N 2 N 00 N
6 20241125 121352 57 100.00 KOSDAQ 출판.매체 N N N N N 6950 530 2 8.26 9122256230 1275848 929.00 6420 7620 6420 8340 4500 6420 7150.07 0.71 0 -942 6733 6576 6413 6256 6093 6655 6335 15 1920 100 3980 10 1 15248638 1060 231.67 2.57 12 8.37 30.00 2701.00 16690 20240416 -58.36 5220 20240805 33.14 16690 -58.36 20240416 5220 33.14 20240805 16690 -58.36 20240416 5220 33.14 20240805 4.89 N 411080 100 15 억 109020 N N 2 N 00 N
7 20241125 111346 57 100.00 KOSDAQ 출판.매체 N N N N N 7010 590 2 9.19 8642650660 1206970 878.84 6420 7620 6420 8340 4500 6420 7160.74 0.71 0 -23673 6733 6576 6413 6256 6093 6655 6335 15 1920 100 3980 10 1 15248638 1069 233.67 2.60 12 7.92 30.00 2701.00 16690 20240416 -58.00 5220 20240805 34.29 16690 -58.00 20240416 5220 34.29 20240805 16690 -58.00 20240416 5220 34.29 20240805 4.89 N 411080 100 15 억 109020 N N 2 N 00 N
8 20241125 101331 57 100.00 KOSDAQ 출판.매체 N N N N N 7060 640 2 9.97 995920810 147217 107.19 6420 7060 6420 8340 4500 6420 6765.45 0.71 0 43132 6733 6576 6413 6256 6093 6655 6335 15 1920 100 3980 10 1 15248638 1077 235.33 2.61 12 0.97 30.00 2701.00 16690 20240416 -57.70 5220 20240805 35.25 16690 -57.70 20240416 5220 35.25 20240805 16690 -57.70 20240416 5220 35.25 20240805 4.89 N 411080 100 15 억 109020 Y N 2 N 00 N
9 20241125 091329 57 100.00 KOSDAQ 출판.매체 N N N N N 6600 180 2 2.80 162853800 24755 18.03 6420 6650 6420 8340 4500 6420 6579.91 0.71 0 12769 6733 6576 6413 6256 6093 6655 6335 15 1920 100 3980 10 1 15248638 1006 220.00 2.44 12 0.16 30.00 2701.00 16690 20240416 -60.46 5220 20240805 26.44 16690 -60.46 20240416 5220 26.44 20240805 16690 -60.46 20240416 5220 26.44 20240805 4.89 N 411080 100 15 억 109020 N N 2 N 00 N
10 20241122 161216 57 100.00 KOSDAQ 출판.매체 N N N N N 6420 150 2 2.39 860238920 133258 111.80 6250 6570 6250 8150 4390 6270 6455.52 0.42 0 45371 6683 6476 6363 6156 6043 6420 6100 15 1880 100 3880 10 1 15248638 979 214.00 2.38 12 0.87 30.00 2701.00 16690 20240416 -61.53 5220 20240805 22.99 16690 -61.53 20240416 5220 22.99 20240805 16690 -61.53 20240416 5220 22.99 20240805 4.89 N 411080 100 15 억 63628 N N 2 N 00 N
11 20241122 151231 57 100.00 KOSDAQ 출판.매체 N N N N N 6400 130 2 2.07 815375460 126261 105.93 6250 6570 6250 8150 4390 6270 6457.86 0.42 0 46349 6683 6476 6363 6156 6043 6420 6100 15 1880 100 3880 10 1 15248638 976 213.33 2.37 12 0.83 30.00 2701.00 16690 20240416 -61.65 5220 20240805 22.61 16690 -61.65 20240416 5220 22.61 20240805 16690 -61.65 20240416 5220 22.61 20240805 4.89 N 411080 100 15 억 63628 N N 39 N 00 N
12 20241122 141233 57 100.00 KOSDAQ 출판.매체 N N N N N 6390 120 2 1.91 765283670 118416 99.35 6250 6570 6250 8150 4390 6270 6462.67 0.42 0 44613 6683 6476 6363 6156 6043 6420 6100 15 1880 100 3880 10 1 15248638 974 213.00 2.37 12 0.78 30.00 2701.00 16690 20240416 -61.71 5220 20240805 22.41 16690 -61.71 20240416 5220 22.41 20240805 16690 -61.71 20240416 5220 22.41 20240805 4.89 N 411080 100 15 억 63628 N N 39 N 00 N