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
419120/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
20241125,161331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5810,-30,5,-0.51,63625160,10922,501.01,5840,5890,5790,7590,4090,5840,5825.41,0.21,0,3592,5946,5892,5836,5782,5726,5920,5810,39,1750,500,3620,10,1,7774326,452,13.97,0.78,12,0.14,416.00,7482.00,13900,20240213,-58.20,5540,20241114,4.87,13900,-58.20,20240213,5540,4.87,20241114,13900,-58.20,20240213,5540,4.87,20241114,1.67,N,419120,500,38 억,,16477,N,N,0,N,00,N
20241125,151400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,0,3,0.00,62922100,10801,495.46,5840,5890,5790,7590,4090,5840,5825.58,0.21,0,3677,5946,5892,5836,5782,5726,5920,5810,39,1750,500,3620,10,1,7774326,454,14.04,0.78,12,0.14,416.00,7482.00,13900,20240213,-57.99,5540,20241114,5.42,13900,-57.99,20240213,5540,5.42,20241114,13900,-57.99,20240213,5540,5.42,20241114,1.67,N,419120,500,38 억,,16477,N,N,0,N,00,N
20241125,141355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,0,3,0.00,51943030,8910,408.72,5840,5890,5800,7590,4090,5840,5829.75,0.21,0,2959,5946,5892,5836,5782,5726,5920,5810,39,1750,500,3620,10,1,7774326,454,14.04,0.78,12,0.11,416.00,7482.00,13900,20240213,-57.99,5540,20241114,5.42,13900,-57.99,20240213,5540,5.42,20241114,13900,-57.99,20240213,5540,5.42,20241114,1.67,N,419120,500,38 억,,16477,N,N,0,N,00,N
20241125,131344,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,0,3,0.00,37871690,6494,297.89,5840,5890,5800,7590,4090,5840,5831.80,0.21,0,2590,5946,5892,5836,5782,5726,5920,5810,39,1750,500,3620,10,1,7774326,454,14.04,0.78,12,0.08,416.00,7482.00,13900,20240213,-57.99,5540,20241114,5.42,13900,-57.99,20240213,5540,5.42,20241114,13900,-57.99,20240213,5540,5.42,20241114,1.67,N,419120,500,38 억,,16477,N,N,0,N,00,N
20241125,121401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5880,40,2,0.68,24565340,4211,193.17,5840,5890,5800,7590,4090,5840,5833.61,0.21,0,2034,5946,5892,5836,5782,5726,5920,5810,39,1750,500,3620,10,1,7774326,457,14.13,0.79,12,0.05,416.00,7482.00,13900,20240213,-57.70,5540,20241114,6.14,13900,-57.70,20240213,5540,6.14,20241114,13900,-57.70,20240213,5540,6.14,20241114,1.67,N,419120,500,38 억,,16477,N,N,0,N,00,N
20241125,111355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,-40,5,-0.68,18918720,3248,148.99,5840,5890,5800,7590,4090,5840,5824.73,0.21,0,1381,5946,5892,5836,5782,5726,5920,5810,39,1750,500,3620,10,1,7774326,451,13.94,0.78,12,0.04,416.00,7482.00,13900,20240213,-58.27,5540,20241114,4.69,13900,-58.27,20240213,5540,4.69,20241114,13900,-58.27,20240213,5540,4.69,20241114,1.67,N,419120,500,38 억,,16477,N,N,0,N,00,N
20241125,101340,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5870,30,2,0.51,4030530,688,31.56,5840,5870,5830,7590,4090,5840,5858.33,0.21,0,259,5946,5892,5836,5782,5726,5920,5810,39,1750,500,3620,10,1,7774326,456,14.11,0.78,12,0.01,416.00,7482.00,13900,20240213,-57.77,5540,20241114,5.96,13900,-57.77,20240213,5540,5.96,20241114,13900,-57.77,20240213,5540,5.96,20241114,1.67,N,419120,500,38 억,,16477,N,N,0,N,00,N
20241125,091339,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5870,30,2,0.51,327760,56,2.57,5840,5870,5840,7590,4090,5840,5852.86,0.21,0,-4,5946,5892,5836,5782,5726,5920,5810,39,1750,500,3620,10,1,7774326,456,14.11,0.78,12,0.00,416.00,7482.00,13900,20240213,-57.77,5540,20241114,5.96,13900,-57.77,20240213,5540,5.96,20241114,13900,-57.77,20240213,5540,5.96,20241114,1.67,N,419120,500,38 억,,16477,N,N,0,N,00,N
20241122,161224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,60,2,1.04,12693950,2180,29.88,5780,5890,5780,7510,4050,5780,5822.91,0.21,0,-57,6060,5920,5850,5710,5640,5885,5675,39,1730,500,3580,10,1,7774326,454,14.04,0.78,12,0.03,416.00,7482.00,13900,20240213,-57.99,5540,20241114,5.42,13900,-57.99,20240213,5540,5.42,20241114,13900,-57.99,20240213,5540,5.42,20241114,1.68,N,419120,500,38 억,,16528,N,N,0,N,00,N
20241122,151239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5840,60,2,1.04,10559830,1812,24.84,5780,5890,5780,7510,4050,5780,5827.72,0.21,0,-48,6060,5920,5850,5710,5640,5885,5675,39,1730,500,3580,10,1,7774326,454,14.04,0.78,12,0.02,416.00,7482.00,13900,20240213,-57.99,5540,20241114,5.42,13900,-57.99,20240213,5540,5.42,20241114,13900,-57.99,20240213,5540,5.42,20241114,1.68,N,419120,500,38 억,,16528,N,N,0,N,00,N
20241122,141242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5850,70,2,1.21,8888140,1524,20.89,5780,5890,5780,7510,4050,5780,5832.11,0.21,0,-96,6060,5920,5850,5710,5640,5885,5675,39,1730,500,3580,10,1,7774326,455,14.06,0.78,12,0.02,416.00,7482.00,13900,20240213,-57.91,5540,20241114,5.60,13900,-57.91,20240213,5540,5.60,20241114,13900,-57.91,20240213,5540,5.60,20241114,1.68,N,419120,500,38 억,,16528,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 161331 57 100.00 KOSDAQ 출판.매체 N N N N N 5810 -30 5 -0.51 63625160 10922 501.01 5840 5890 5790 7590 4090 5840 5825.41 0.21 0 3592 5946 5892 5836 5782 5726 5920 5810 39 1750 500 3620 10 1 7774326 452 13.97 0.78 12 0.14 416.00 7482.00 13900 20240213 -58.20 5540 20241114 4.87 13900 -58.20 20240213 5540 4.87 20241114 13900 -58.20 20240213 5540 4.87 20241114 1.67 N 419120 500 38 억 16477 N N 0 N 00 N
3 20241125 151400 57 100.00 KOSDAQ 출판.매체 N N N N N 5840 0 3 0.00 62922100 10801 495.46 5840 5890 5790 7590 4090 5840 5825.58 0.21 0 3677 5946 5892 5836 5782 5726 5920 5810 39 1750 500 3620 10 1 7774326 454 14.04 0.78 12 0.14 416.00 7482.00 13900 20240213 -57.99 5540 20241114 5.42 13900 -57.99 20240213 5540 5.42 20241114 13900 -57.99 20240213 5540 5.42 20241114 1.67 N 419120 500 38 억 16477 N N 0 N 00 N
4 20241125 141355 57 100.00 KOSDAQ 출판.매체 N N N N N 5840 0 3 0.00 51943030 8910 408.72 5840 5890 5800 7590 4090 5840 5829.75 0.21 0 2959 5946 5892 5836 5782 5726 5920 5810 39 1750 500 3620 10 1 7774326 454 14.04 0.78 12 0.11 416.00 7482.00 13900 20240213 -57.99 5540 20241114 5.42 13900 -57.99 20240213 5540 5.42 20241114 13900 -57.99 20240213 5540 5.42 20241114 1.67 N 419120 500 38 억 16477 N N 0 N 00 N
5 20241125 131344 57 100.00 KOSDAQ 출판.매체 N N N N N 5840 0 3 0.00 37871690 6494 297.89 5840 5890 5800 7590 4090 5840 5831.80 0.21 0 2590 5946 5892 5836 5782 5726 5920 5810 39 1750 500 3620 10 1 7774326 454 14.04 0.78 12 0.08 416.00 7482.00 13900 20240213 -57.99 5540 20241114 5.42 13900 -57.99 20240213 5540 5.42 20241114 13900 -57.99 20240213 5540 5.42 20241114 1.67 N 419120 500 38 억 16477 N N 0 N 00 N
6 20241125 121401 57 100.00 KOSDAQ 출판.매체 N N N N N 5880 40 2 0.68 24565340 4211 193.17 5840 5890 5800 7590 4090 5840 5833.61 0.21 0 2034 5946 5892 5836 5782 5726 5920 5810 39 1750 500 3620 10 1 7774326 457 14.13 0.79 12 0.05 416.00 7482.00 13900 20240213 -57.70 5540 20241114 6.14 13900 -57.70 20240213 5540 6.14 20241114 13900 -57.70 20240213 5540 6.14 20241114 1.67 N 419120 500 38 억 16477 N N 0 N 00 N
7 20241125 111355 57 100.00 KOSDAQ 출판.매체 N N N N N 5800 -40 5 -0.68 18918720 3248 148.99 5840 5890 5800 7590 4090 5840 5824.73 0.21 0 1381 5946 5892 5836 5782 5726 5920 5810 39 1750 500 3620 10 1 7774326 451 13.94 0.78 12 0.04 416.00 7482.00 13900 20240213 -58.27 5540 20241114 4.69 13900 -58.27 20240213 5540 4.69 20241114 13900 -58.27 20240213 5540 4.69 20241114 1.67 N 419120 500 38 억 16477 N N 0 N 00 N
8 20241125 101340 57 100.00 KOSDAQ 출판.매체 N N N N N 5870 30 2 0.51 4030530 688 31.56 5840 5870 5830 7590 4090 5840 5858.33 0.21 0 259 5946 5892 5836 5782 5726 5920 5810 39 1750 500 3620 10 1 7774326 456 14.11 0.78 12 0.01 416.00 7482.00 13900 20240213 -57.77 5540 20241114 5.96 13900 -57.77 20240213 5540 5.96 20241114 13900 -57.77 20240213 5540 5.96 20241114 1.67 N 419120 500 38 억 16477 N N 0 N 00 N
9 20241125 091339 57 100.00 KOSDAQ 출판.매체 N N N N N 5870 30 2 0.51 327760 56 2.57 5840 5870 5840 7590 4090 5840 5852.86 0.21 0 -4 5946 5892 5836 5782 5726 5920 5810 39 1750 500 3620 10 1 7774326 456 14.11 0.78 12 0.00 416.00 7482.00 13900 20240213 -57.77 5540 20241114 5.96 13900 -57.77 20240213 5540 5.96 20241114 13900 -57.77 20240213 5540 5.96 20241114 1.67 N 419120 500 38 억 16477 N N 0 N 00 N
10 20241122 161224 57 100.00 KOSDAQ 출판.매체 N N N N N 5840 60 2 1.04 12693950 2180 29.88 5780 5890 5780 7510 4050 5780 5822.91 0.21 0 -57 6060 5920 5850 5710 5640 5885 5675 39 1730 500 3580 10 1 7774326 454 14.04 0.78 12 0.03 416.00 7482.00 13900 20240213 -57.99 5540 20241114 5.42 13900 -57.99 20240213 5540 5.42 20241114 13900 -57.99 20240213 5540 5.42 20241114 1.68 N 419120 500 38 억 16528 N N 0 N 00 N
11 20241122 151239 57 100.00 KOSDAQ 출판.매체 N N N N N 5840 60 2 1.04 10559830 1812 24.84 5780 5890 5780 7510 4050 5780 5827.72 0.21 0 -48 6060 5920 5850 5710 5640 5885 5675 39 1730 500 3580 10 1 7774326 454 14.04 0.78 12 0.02 416.00 7482.00 13900 20240213 -57.99 5540 20241114 5.42 13900 -57.99 20240213 5540 5.42 20241114 13900 -57.99 20240213 5540 5.42 20241114 1.68 N 419120 500 38 억 16528 N N 0 N 00 N
12 20241122 141242 57 100.00 KOSDAQ 출판.매체 N N N N N 5850 70 2 1.21 8888140 1524 20.89 5780 5890 5780 7510 4050 5780 5832.11 0.21 0 -96 6060 5920 5850 5710 5640 5885 5675 39 1730 500 3580 10 1 7774326 455 14.06 0.78 12 0.02 416.00 7482.00 13900 20240213 -57.91 5540 20241114 5.60 13900 -57.91 20240213 5540 5.60 20241114 13900 -57.91 20240213 5540 5.60 20241114 1.68 N 419120 500 38 억 16528 N N 0 N 00 N