ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045340/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
20241126,160533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4780,-520,5,-9.81,1183395625,248251,31.45,4900,4900,4615,6890,3710,5300,4766.79,1.88,0,-12566,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,409,10.81,1.87,12,2.90,442.00,2553.00,6520,20240402,-26.69,4100,20241122,16.59,6520,-26.69,20240402,4100,16.59,20241122,6520,-26.69,20240402,4100,16.59,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N
20241126,150535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4760,-540,5,-10.19,1148438455,240925,30.53,4900,4900,4615,6890,3710,5300,4766.75,1.88,0,-11721,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,407,10.77,1.86,12,2.82,442.00,2553.00,6520,20240402,-26.99,4100,20241122,16.10,6520,-26.99,20240402,4100,16.10,20241122,6520,-26.99,20240402,4100,16.10,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N
20241126,140533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4790,-510,5,-9.62,1091435065,228975,29.01,4900,4900,4615,6890,3710,5300,4766.58,1.88,0,-12741,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,410,10.84,1.88,12,2.68,442.00,2553.00,6520,20240402,-26.53,4100,20241122,16.83,6520,-26.53,20240402,4100,16.83,20241122,6520,-26.53,20240402,4100,16.83,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N
20241126,130533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4775,-525,5,-9.91,1010048850,212045,26.87,4900,4900,4615,6890,3710,5300,4763.33,1.88,0,-10762,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,409,10.80,1.87,12,2.48,442.00,2553.00,6520,20240402,-26.76,4100,20241122,16.46,6520,-26.76,20240402,4100,16.46,20241122,6520,-26.76,20240402,4100,16.46,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N
20241126,120538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4770,-530,5,-10.00,958077030,201184,25.49,4900,4900,4615,6890,3710,5300,4762.15,1.88,0,-8936,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,408,10.79,1.87,12,2.35,442.00,2553.00,6520,20240402,-26.84,4100,20241122,16.34,6520,-26.84,20240402,4100,16.34,20241122,6520,-26.84,20240402,4100,16.34,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N
20241126,110541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,-550,5,-10.38,912721130,191682,24.29,4900,4900,4615,6890,3710,5300,4761.60,1.88,0,-7243,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,407,10.75,1.86,12,2.24,442.00,2553.00,6520,20240402,-27.15,4100,20241122,15.85,6520,-27.15,20240402,4100,15.85,20241122,6520,-27.15,20240402,4100,15.85,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N
20241126,100540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4690,-610,5,-11.51,844860870,177403,22.48,4900,4900,4615,6890,3710,5300,4762.33,1.88,0,-6871,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,401,10.61,1.84,12,2.07,442.00,2553.00,6520,20240402,-28.07,4100,20241122,14.39,6520,-28.07,20240402,4100,14.39,20241122,6520,-28.07,20240402,4100,14.39,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N
20241126,090535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4770,-530,5,-10.00,361862560,75642,9.58,4900,4900,4615,6890,3710,5300,4783.77,1.88,0,6347,6316,5807,5041,4532,3766,6062,4787,43,1590,500,3600,5,1,8558040,408,10.79,1.87,12,0.88,442.00,2553.00,6520,20240402,-26.84,4100,20241122,16.34,6520,-26.84,20240402,4100,16.34,20241122,6520,-26.84,20240402,4100,16.34,20241122,1.12,N,045340,500,42 억,,161072,N,N,0,N,00,N
20241125,160524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,985,2,22.83,3932122245,771114,1342.94,4315,5550,4275,5600,3025,4315,5099.13,2.14,0,-22284,4598,4456,4278,4136,3958,4367,4047,43,1285,500,2930,10,1,8558040,454,11.99,2.08,12,9.01,442.00,2553.00,6520,20240402,-18.71,4100,20241122,29.27,6520,-18.71,20240402,4100,29.27,20241122,6520,-18.71,20240402,4100,29.27,20241122,1.12,N,045340,500,42 억,,183045,N,N,0,N,00,N
20241125,150532,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,915,2,21.21,3366873325,664152,1156.66,4315,5550,4275,5600,3025,4315,5069.43,2.14,0,-19849,4598,4456,4278,4136,3958,4367,4047,43,1285,500,2930,10,1,8558040,448,11.83,2.05,12,7.76,442.00,2553.00,6520,20240402,-19.79,4100,20241122,27.56,6520,-19.79,20240402,4100,27.56,20241122,6520,-19.79,20240402,4100,27.56,20241122,1.12,N,045340,500,42 억,,183045,N,N,0,N,00,N
20241125,140533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,65,2,1.51,328419545,75779,131.97,4315,4420,4275,5600,3025,4315,4333.91,2.14,0,12747,4598,4456,4278,4136,3958,4367,4047,43,1285,500,2930,5,1,8558040,375,9.91,1.72,12,0.89,442.00,2553.00,6520,20240402,-32.82,4100,20241122,6.83,6520,-32.82,20240402,4100,6.83,20241122,6520,-32.82,20240402,4100,6.83,20241122,1.12,N,045340,500,42 억,,183045,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 20241126 160533 57 100.00 KOSDAQ 출판.매체 N N N N N 4780 -520 5 -9.81 1183395625 248251 31.45 4900 4900 4615 6890 3710 5300 4766.79 1.88 0 -12566 6316 5807 5041 4532 3766 6062 4787 43 1590 500 3600 5 1 8558040 409 10.81 1.87 12 2.90 442.00 2553.00 6520 20240402 -26.69 4100 20241122 16.59 6520 -26.69 20240402 4100 16.59 20241122 6520 -26.69 20240402 4100 16.59 20241122 1.12 N 045340 500 42 억 161072 N N 0 N 00 N
3 20241126 150535 57 100.00 KOSDAQ 출판.매체 N N N N N 4760 -540 5 -10.19 1148438455 240925 30.53 4900 4900 4615 6890 3710 5300 4766.75 1.88 0 -11721 6316 5807 5041 4532 3766 6062 4787 43 1590 500 3600 5 1 8558040 407 10.77 1.86 12 2.82 442.00 2553.00 6520 20240402 -26.99 4100 20241122 16.10 6520 -26.99 20240402 4100 16.10 20241122 6520 -26.99 20240402 4100 16.10 20241122 1.12 N 045340 500 42 억 161072 N N 0 N 00 N
4 20241126 140533 57 100.00 KOSDAQ 출판.매체 N N N N N 4790 -510 5 -9.62 1091435065 228975 29.01 4900 4900 4615 6890 3710 5300 4766.58 1.88 0 -12741 6316 5807 5041 4532 3766 6062 4787 43 1590 500 3600 5 1 8558040 410 10.84 1.88 12 2.68 442.00 2553.00 6520 20240402 -26.53 4100 20241122 16.83 6520 -26.53 20240402 4100 16.83 20241122 6520 -26.53 20240402 4100 16.83 20241122 1.12 N 045340 500 42 억 161072 N N 0 N 00 N
5 20241126 130533 57 100.00 KOSDAQ 출판.매체 N N N N N 4775 -525 5 -9.91 1010048850 212045 26.87 4900 4900 4615 6890 3710 5300 4763.33 1.88 0 -10762 6316 5807 5041 4532 3766 6062 4787 43 1590 500 3600 5 1 8558040 409 10.80 1.87 12 2.48 442.00 2553.00 6520 20240402 -26.76 4100 20241122 16.46 6520 -26.76 20240402 4100 16.46 20241122 6520 -26.76 20240402 4100 16.46 20241122 1.12 N 045340 500 42 억 161072 N N 0 N 00 N
6 20241126 120538 57 100.00 KOSDAQ 출판.매체 N N N N N 4770 -530 5 -10.00 958077030 201184 25.49 4900 4900 4615 6890 3710 5300 4762.15 1.88 0 -8936 6316 5807 5041 4532 3766 6062 4787 43 1590 500 3600 5 1 8558040 408 10.79 1.87 12 2.35 442.00 2553.00 6520 20240402 -26.84 4100 20241122 16.34 6520 -26.84 20240402 4100 16.34 20241122 6520 -26.84 20240402 4100 16.34 20241122 1.12 N 045340 500 42 억 161072 N N 0 N 00 N
7 20241126 110541 57 100.00 KOSDAQ 출판.매체 N N N N N 4750 -550 5 -10.38 912721130 191682 24.29 4900 4900 4615 6890 3710 5300 4761.60 1.88 0 -7243 6316 5807 5041 4532 3766 6062 4787 43 1590 500 3600 5 1 8558040 407 10.75 1.86 12 2.24 442.00 2553.00 6520 20240402 -27.15 4100 20241122 15.85 6520 -27.15 20240402 4100 15.85 20241122 6520 -27.15 20240402 4100 15.85 20241122 1.12 N 045340 500 42 억 161072 N N 0 N 00 N
8 20241126 100540 57 100.00 KOSDAQ 출판.매체 N N N N N 4690 -610 5 -11.51 844860870 177403 22.48 4900 4900 4615 6890 3710 5300 4762.33 1.88 0 -6871 6316 5807 5041 4532 3766 6062 4787 43 1590 500 3600 5 1 8558040 401 10.61 1.84 12 2.07 442.00 2553.00 6520 20240402 -28.07 4100 20241122 14.39 6520 -28.07 20240402 4100 14.39 20241122 6520 -28.07 20240402 4100 14.39 20241122 1.12 N 045340 500 42 억 161072 N N 0 N 00 N
9 20241126 090535 57 100.00 KOSDAQ 출판.매체 N N N N N 4770 -530 5 -10.00 361862560 75642 9.58 4900 4900 4615 6890 3710 5300 4783.77 1.88 0 6347 6316 5807 5041 4532 3766 6062 4787 43 1590 500 3600 5 1 8558040 408 10.79 1.87 12 0.88 442.00 2553.00 6520 20240402 -26.84 4100 20241122 16.34 6520 -26.84 20240402 4100 16.34 20241122 6520 -26.84 20240402 4100 16.34 20241122 1.12 N 045340 500 42 억 161072 N N 0 N 00 N
10 20241125 160524 57 100.00 KOSDAQ 출판.매체 N N N N N 5300 985 2 22.83 3932122245 771114 1342.94 4315 5550 4275 5600 3025 4315 5099.13 2.14 0 -22284 4598 4456 4278 4136 3958 4367 4047 43 1285 500 2930 10 1 8558040 454 11.99 2.08 12 9.01 442.00 2553.00 6520 20240402 -18.71 4100 20241122 29.27 6520 -18.71 20240402 4100 29.27 20241122 6520 -18.71 20240402 4100 29.27 20241122 1.12 N 045340 500 42 억 183045 N N 0 N 00 N
11 20241125 150532 57 100.00 KOSDAQ 출판.매체 N N N N N 5230 915 2 21.21 3366873325 664152 1156.66 4315 5550 4275 5600 3025 4315 5069.43 2.14 0 -19849 4598 4456 4278 4136 3958 4367 4047 43 1285 500 2930 10 1 8558040 448 11.83 2.05 12 7.76 442.00 2553.00 6520 20240402 -19.79 4100 20241122 27.56 6520 -19.79 20240402 4100 27.56 20241122 6520 -19.79 20240402 4100 27.56 20241122 1.12 N 045340 500 42 억 183045 N N 0 N 00 N
12 20241125 140533 57 100.00 KOSDAQ 출판.매체 N N N N N 4380 65 2 1.51 328419545 75779 131.97 4315 4420 4275 5600 3025 4315 4333.91 2.14 0 12747 4598 4456 4278 4136 3958 4367 4047 43 1285 500 2930 5 1 8558040 375 9.91 1.72 12 0.89 442.00 2553.00 6520 20240402 -32.82 4100 20241122 6.83 6520 -32.82 20240402 4100 6.83 20241122 6520 -32.82 20240402 4100 6.83 20241122 1.12 N 045340 500 42 억 183045 N N 0 N 00 N