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
201490/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
20241126,161015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1879,21,2,1.13,99009185,53134,73.90,1858,1890,1841,2415,1301,1858,1863.39,0.25,0,-5893,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,571,7.55,0.45,12,0.17,249.00,4191.00,3540,20231208,-46.92,1762,20241125,6.64,3480,-46.01,20240131,1762,6.64,20241125,3540,-46.92,20231208,1762,6.64,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N
20241126,151025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1876,18,2,0.97,87535582,47018,65.39,1858,1890,1841,2415,1301,1858,1861.75,0.25,0,-7466,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,570,7.53,0.45,12,0.15,249.00,4191.00,3540,20231208,-47.01,1762,20241125,6.47,3480,-46.09,20240131,1762,6.47,20241125,3540,-47.01,20231208,1762,6.47,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N
20241126,141025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1861,3,2,0.16,64653029,34783,48.38,1858,1890,1841,2415,1301,1858,1858.75,0.25,0,-10038,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,566,7.47,0.44,12,0.11,249.00,4191.00,3540,20231208,-47.43,1762,20241125,5.62,3480,-46.52,20240131,1762,5.62,20241125,3540,-47.43,20231208,1762,5.62,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N
20241126,131022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1863,5,2,0.27,60579015,32592,45.33,1858,1890,1841,2415,1301,1858,1858.71,0.25,0,-10966,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,566,7.48,0.44,12,0.11,249.00,4191.00,3540,20231208,-47.37,1762,20241125,5.73,3480,-46.47,20240131,1762,5.73,20241125,3540,-47.37,20231208,1762,5.73,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N
20241126,121028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1860,2,2,0.11,46360323,24946,34.69,1858,1890,1841,2415,1301,1858,1858.43,0.25,0,-7542,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,565,7.47,0.44,12,0.08,249.00,4191.00,3540,20231208,-47.46,1762,20241125,5.56,3480,-46.55,20240131,1762,5.56,20241125,3540,-47.46,20231208,1762,5.56,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N
20241126,111032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1863,5,2,0.27,41785385,22479,31.26,1858,1890,1841,2415,1301,1858,1858.86,0.25,0,-6133,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,566,7.48,0.44,12,0.07,249.00,4191.00,3540,20231208,-47.37,1762,20241125,5.73,3480,-46.47,20240131,1762,5.73,20241125,3540,-47.37,20231208,1762,5.73,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N
20241126,101039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1845,-13,5,-0.70,8905409,4804,6.68,1858,1860,1841,2415,1301,1858,1853.75,0.25,0,-1937,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,561,7.41,0.44,12,0.02,249.00,4191.00,3540,20231208,-47.88,1762,20241125,4.71,3480,-46.98,20240131,1762,4.71,20241125,3540,-47.88,20231208,1762,4.71,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N
20241126,091029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1860,2,2,0.11,2788471,1503,2.09,1858,1860,1849,2415,1301,1858,1855.27,0.25,0,-1084,1932,1894,1828,1790,1724,1914,1810,156,557,500,1330,1,1,30390092,565,7.47,0.44,12,0.00,249.00,4191.00,3540,20231208,-47.46,1762,20241125,5.56,3480,-46.55,20240131,1762,5.56,20241125,3540,-47.46,20231208,1762,5.56,20241125,4.44,N,201490,500,156 억,,74643,N,N,0,N,00,N
20241125,161002,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1858,3,2,0.16,132468442,71901,70.39,1851,1866,1762,2410,1299,1855,1842.37,0.20,0,13274,1906,1880,1859,1833,1812,1893,1846,156,555,500,1330,1,1,31257770,581,7.46,0.44,12,0.23,249.00,4191.00,3540,20231208,-47.51,1762,20241125,5.45,3480,-46.61,20240131,1762,5.45,20241125,3540,-47.51,20231208,1762,5.45,20241125,4.44,N,201490,500,156 억,,61527,N,N,0,N,00,N
20241125,151023,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1848,-7,5,-0.38,121877963,66193,64.80,1851,1866,1762,2410,1299,1855,1841.25,0.20,0,13709,1906,1880,1859,1833,1812,1893,1846,156,555,500,1330,1,1,31257770,578,7.42,0.44,12,0.21,249.00,4191.00,3540,20231208,-47.80,1762,20241125,4.88,3480,-46.90,20240131,1762,4.88,20241125,3540,-47.80,20231208,1762,4.88,20241125,4.44,N,201490,500,156 억,,61527,N,N,0,N,00,N
20241125,141020,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1854,-1,5,-0.05,111336591,60480,59.21,1851,1866,1762,2410,1299,1855,1840.88,0.20,0,13756,1906,1880,1859,1833,1812,1893,1846,156,555,500,1330,1,1,31257770,580,7.45,0.44,12,0.19,249.00,4191.00,3540,20231208,-47.63,1762,20241125,5.22,3480,-46.72,20240131,1762,5.22,20241125,3540,-47.63,20231208,1762,5.22,20241125,4.44,N,201490,500,156 억,,61527,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 161015 57 100.00 KOSDAQ 출판.매체 N N N N N 1879 21 2 1.13 99009185 53134 73.90 1858 1890 1841 2415 1301 1858 1863.39 0.25 0 -5893 1932 1894 1828 1790 1724 1914 1810 156 557 500 1330 1 1 30390092 571 7.55 0.45 12 0.17 249.00 4191.00 3540 20231208 -46.92 1762 20241125 6.64 3480 -46.01 20240131 1762 6.64 20241125 3540 -46.92 20231208 1762 6.64 20241125 4.44 N 201490 500 156 억 74643 N N 0 N 00 N
3 20241126 151025 57 100.00 KOSDAQ 출판.매체 N N N N N 1876 18 2 0.97 87535582 47018 65.39 1858 1890 1841 2415 1301 1858 1861.75 0.25 0 -7466 1932 1894 1828 1790 1724 1914 1810 156 557 500 1330 1 1 30390092 570 7.53 0.45 12 0.15 249.00 4191.00 3540 20231208 -47.01 1762 20241125 6.47 3480 -46.09 20240131 1762 6.47 20241125 3540 -47.01 20231208 1762 6.47 20241125 4.44 N 201490 500 156 억 74643 N N 0 N 00 N
4 20241126 141025 57 100.00 KOSDAQ 출판.매체 N N N N N 1861 3 2 0.16 64653029 34783 48.38 1858 1890 1841 2415 1301 1858 1858.75 0.25 0 -10038 1932 1894 1828 1790 1724 1914 1810 156 557 500 1330 1 1 30390092 566 7.47 0.44 12 0.11 249.00 4191.00 3540 20231208 -47.43 1762 20241125 5.62 3480 -46.52 20240131 1762 5.62 20241125 3540 -47.43 20231208 1762 5.62 20241125 4.44 N 201490 500 156 억 74643 N N 0 N 00 N
5 20241126 131022 57 100.00 KOSDAQ 출판.매체 N N N N N 1863 5 2 0.27 60579015 32592 45.33 1858 1890 1841 2415 1301 1858 1858.71 0.25 0 -10966 1932 1894 1828 1790 1724 1914 1810 156 557 500 1330 1 1 30390092 566 7.48 0.44 12 0.11 249.00 4191.00 3540 20231208 -47.37 1762 20241125 5.73 3480 -46.47 20240131 1762 5.73 20241125 3540 -47.37 20231208 1762 5.73 20241125 4.44 N 201490 500 156 억 74643 N N 0 N 00 N
6 20241126 121028 57 100.00 KOSDAQ 출판.매체 N N N N N 1860 2 2 0.11 46360323 24946 34.69 1858 1890 1841 2415 1301 1858 1858.43 0.25 0 -7542 1932 1894 1828 1790 1724 1914 1810 156 557 500 1330 1 1 30390092 565 7.47 0.44 12 0.08 249.00 4191.00 3540 20231208 -47.46 1762 20241125 5.56 3480 -46.55 20240131 1762 5.56 20241125 3540 -47.46 20231208 1762 5.56 20241125 4.44 N 201490 500 156 억 74643 N N 0 N 00 N
7 20241126 111032 57 100.00 KOSDAQ 출판.매체 N N N N N 1863 5 2 0.27 41785385 22479 31.26 1858 1890 1841 2415 1301 1858 1858.86 0.25 0 -6133 1932 1894 1828 1790 1724 1914 1810 156 557 500 1330 1 1 30390092 566 7.48 0.44 12 0.07 249.00 4191.00 3540 20231208 -47.37 1762 20241125 5.73 3480 -46.47 20240131 1762 5.73 20241125 3540 -47.37 20231208 1762 5.73 20241125 4.44 N 201490 500 156 억 74643 N N 0 N 00 N
8 20241126 101039 57 100.00 KOSDAQ 출판.매체 N N N N N 1845 -13 5 -0.70 8905409 4804 6.68 1858 1860 1841 2415 1301 1858 1853.75 0.25 0 -1937 1932 1894 1828 1790 1724 1914 1810 156 557 500 1330 1 1 30390092 561 7.41 0.44 12 0.02 249.00 4191.00 3540 20231208 -47.88 1762 20241125 4.71 3480 -46.98 20240131 1762 4.71 20241125 3540 -47.88 20231208 1762 4.71 20241125 4.44 N 201490 500 156 억 74643 N N 0 N 00 N
9 20241126 091029 57 100.00 KOSDAQ 출판.매체 N N N N N 1860 2 2 0.11 2788471 1503 2.09 1858 1860 1849 2415 1301 1858 1855.27 0.25 0 -1084 1932 1894 1828 1790 1724 1914 1810 156 557 500 1330 1 1 30390092 565 7.47 0.44 12 0.00 249.00 4191.00 3540 20231208 -47.46 1762 20241125 5.56 3480 -46.55 20240131 1762 5.56 20241125 3540 -47.46 20231208 1762 5.56 20241125 4.44 N 201490 500 156 억 74643 N N 0 N 00 N
10 20241125 161002 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1858 3 2 0.16 132468442 71901 70.39 1851 1866 1762 2410 1299 1855 1842.37 0.20 0 13274 1906 1880 1859 1833 1812 1893 1846 156 555 500 1330 1 1 31257770 581 7.46 0.44 12 0.23 249.00 4191.00 3540 20231208 -47.51 1762 20241125 5.45 3480 -46.61 20240131 1762 5.45 20241125 3540 -47.51 20231208 1762 5.45 20241125 4.44 N 201490 500 156 억 61527 N N 0 N 00 N
11 20241125 151023 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1848 -7 5 -0.38 121877963 66193 64.80 1851 1866 1762 2410 1299 1855 1841.25 0.20 0 13709 1906 1880 1859 1833 1812 1893 1846 156 555 500 1330 1 1 31257770 578 7.42 0.44 12 0.21 249.00 4191.00 3540 20231208 -47.80 1762 20241125 4.88 3480 -46.90 20240131 1762 4.88 20241125 3540 -47.80 20231208 1762 4.88 20241125 4.44 N 201490 500 156 억 61527 N N 0 N 00 N
12 20241125 141020 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1854 -1 5 -0.05 111336591 60480 59.21 1851 1866 1762 2410 1299 1855 1840.88 0.20 0 13756 1906 1880 1859 1833 1812 1893 1846 156 555 500 1330 1 1 31257770 580 7.45 0.44 12 0.19 249.00 4191.00 3540 20231208 -47.63 1762 20241125 5.22 3480 -46.72 20240131 1762 5.22 20241125 3540 -47.63 20231208 1762 5.22 20241125 4.44 N 201490 500 156 억 61527 N N 0 N 00 N