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
220180/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
20241126,161042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3020,-50,5,-1.63,52755920,17441,109.67,3065,3070,3010,3990,2150,3070,3024.82,0.38,0,132,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,586,28.22,0.87,12,0.09,107.00,3469.00,4595,20240417,-34.28,2800,20240805,7.86,4595,-34.28,20240417,2800,7.86,20240805,4595,-34.28,20240417,2800,7.86,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N
20241126,151053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3050,-20,5,-0.65,50680540,16754,105.35,3065,3070,3010,3990,2150,3070,3024.98,0.38,0,204,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,592,28.50,0.88,12,0.09,107.00,3469.00,4595,20240417,-33.62,2800,20240805,8.93,4595,-33.62,20240417,2800,8.93,20240805,4595,-33.62,20240417,2800,8.93,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N
20241126,141055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,-30,5,-0.98,47950275,15854,99.69,3065,3070,3010,3990,2150,3070,3024.49,0.38,0,212,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,590,28.41,0.88,12,0.08,107.00,3469.00,4595,20240417,-33.84,2800,20240805,8.57,4595,-33.84,20240417,2800,8.57,20240805,4595,-33.84,20240417,2800,8.57,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N
20241126,131050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3030,-40,5,-1.30,46719475,15448,97.14,3065,3070,3010,3990,2150,3070,3024.31,0.38,0,112,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,588,28.32,0.87,12,0.08,107.00,3469.00,4595,20240417,-34.06,2800,20240805,8.21,4595,-34.06,20240417,2800,8.21,20240805,4595,-34.06,20240417,2800,8.21,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N
20241126,121056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3030,-40,5,-1.30,45072840,14903,93.71,3065,3070,3010,3990,2150,3070,3024.41,0.38,0,113,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,588,28.32,0.87,12,0.08,107.00,3469.00,4595,20240417,-34.06,2800,20240805,8.21,4595,-34.06,20240417,2800,8.21,20240805,4595,-34.06,20240417,2800,8.21,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N
20241126,111100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3020,-50,5,-1.63,32193020,10638,66.89,3065,3070,3010,3990,2150,3070,3026.23,0.38,0,121,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,586,28.22,0.87,12,0.05,107.00,3469.00,4595,20240417,-34.28,2800,20240805,7.86,4595,-34.28,20240417,2800,7.86,20240805,4595,-34.28,20240417,2800,7.86,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N
20241126,101108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3015,-55,5,-1.79,24885150,8215,51.66,3065,3070,3010,3990,2150,3070,3029.23,0.38,0,58,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,585,28.18,0.87,12,0.04,107.00,3469.00,4595,20240417,-34.39,2800,20240805,7.68,4595,-34.39,20240417,2800,7.68,20240805,4595,-34.39,20240417,2800,7.68,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N
20241126,091057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3055,-15,5,-0.49,1342160,439,2.76,3065,3065,3050,3990,2150,3070,3057.31,0.38,0,-376,3183,3126,3093,3036,3003,3110,3020,97,920,500,2210,5,1,19408000,593,28.55,0.88,12,0.00,107.00,3469.00,4595,20240417,-33.51,2800,20240805,9.11,4595,-33.51,20240417,2800,9.11,20240805,4595,-33.51,20240417,2800,9.11,20240805,1.19,N,220180,500,97 억,,73800,N,N,0,N,00,N
20241125,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3070,-80,5,-2.54,49039600,15902,177.76,3150,3150,3060,4095,2205,3150,3083.86,0.38,0,526,3220,3185,3140,3105,3060,3202,3122,97,945,500,2260,5,1,19408000,596,28.69,0.88,12,0.08,107.00,3469.00,4595,20240417,-33.19,2800,20240805,9.64,4595,-33.19,20240417,2800,9.64,20240805,4595,-33.19,20240417,2800,9.64,20240805,1.18,N,220180,500,97 억,,73116,N,N,0,N,00,N
20241125,151051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3085,-65,5,-2.06,40888670,13247,148.08,3150,3150,3060,4095,2205,3150,3086.64,0.38,0,535,3220,3185,3140,3105,3060,3202,3122,97,945,500,2260,5,1,19408000,599,28.83,0.89,12,0.07,107.00,3469.00,4595,20240417,-32.86,2800,20240805,10.18,4595,-32.86,20240417,2800,10.18,20240805,4595,-32.86,20240417,2800,10.18,20240805,1.18,N,220180,500,97 억,,73116,N,N,0,N,00,N
20241125,141048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3100,-50,5,-1.59,32158675,10400,116.25,3150,3150,3080,4095,2205,3150,3092.18,0.38,0,565,3220,3185,3140,3105,3060,3202,3122,97,945,500,2260,5,1,19408000,602,28.97,0.89,12,0.05,107.00,3469.00,4595,20240417,-32.54,2800,20240805,10.71,4595,-32.54,20240417,2800,10.71,20240805,4595,-32.54,20240417,2800,10.71,20240805,1.18,N,220180,500,97 억,,73116,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 161042 57 100.00 KOSDAQ 출판.매체 N N N N N 3020 -50 5 -1.63 52755920 17441 109.67 3065 3070 3010 3990 2150 3070 3024.82 0.38 0 132 3183 3126 3093 3036 3003 3110 3020 97 920 500 2210 5 1 19408000 586 28.22 0.87 12 0.09 107.00 3469.00 4595 20240417 -34.28 2800 20240805 7.86 4595 -34.28 20240417 2800 7.86 20240805 4595 -34.28 20240417 2800 7.86 20240805 1.19 N 220180 500 97 억 73800 N N 0 N 00 N
3 20241126 151053 57 100.00 KOSDAQ 출판.매체 N N N N N 3050 -20 5 -0.65 50680540 16754 105.35 3065 3070 3010 3990 2150 3070 3024.98 0.38 0 204 3183 3126 3093 3036 3003 3110 3020 97 920 500 2210 5 1 19408000 592 28.50 0.88 12 0.09 107.00 3469.00 4595 20240417 -33.62 2800 20240805 8.93 4595 -33.62 20240417 2800 8.93 20240805 4595 -33.62 20240417 2800 8.93 20240805 1.19 N 220180 500 97 억 73800 N N 0 N 00 N
4 20241126 141055 57 100.00 KOSDAQ 출판.매체 N N N N N 3040 -30 5 -0.98 47950275 15854 99.69 3065 3070 3010 3990 2150 3070 3024.49 0.38 0 212 3183 3126 3093 3036 3003 3110 3020 97 920 500 2210 5 1 19408000 590 28.41 0.88 12 0.08 107.00 3469.00 4595 20240417 -33.84 2800 20240805 8.57 4595 -33.84 20240417 2800 8.57 20240805 4595 -33.84 20240417 2800 8.57 20240805 1.19 N 220180 500 97 억 73800 N N 0 N 00 N
5 20241126 131050 57 100.00 KOSDAQ 출판.매체 N N N N N 3030 -40 5 -1.30 46719475 15448 97.14 3065 3070 3010 3990 2150 3070 3024.31 0.38 0 112 3183 3126 3093 3036 3003 3110 3020 97 920 500 2210 5 1 19408000 588 28.32 0.87 12 0.08 107.00 3469.00 4595 20240417 -34.06 2800 20240805 8.21 4595 -34.06 20240417 2800 8.21 20240805 4595 -34.06 20240417 2800 8.21 20240805 1.19 N 220180 500 97 억 73800 N N 0 N 00 N
6 20241126 121056 57 100.00 KOSDAQ 출판.매체 N N N N N 3030 -40 5 -1.30 45072840 14903 93.71 3065 3070 3010 3990 2150 3070 3024.41 0.38 0 113 3183 3126 3093 3036 3003 3110 3020 97 920 500 2210 5 1 19408000 588 28.32 0.87 12 0.08 107.00 3469.00 4595 20240417 -34.06 2800 20240805 8.21 4595 -34.06 20240417 2800 8.21 20240805 4595 -34.06 20240417 2800 8.21 20240805 1.19 N 220180 500 97 억 73800 N N 0 N 00 N
7 20241126 111100 57 100.00 KOSDAQ 출판.매체 N N N N N 3020 -50 5 -1.63 32193020 10638 66.89 3065 3070 3010 3990 2150 3070 3026.23 0.38 0 121 3183 3126 3093 3036 3003 3110 3020 97 920 500 2210 5 1 19408000 586 28.22 0.87 12 0.05 107.00 3469.00 4595 20240417 -34.28 2800 20240805 7.86 4595 -34.28 20240417 2800 7.86 20240805 4595 -34.28 20240417 2800 7.86 20240805 1.19 N 220180 500 97 억 73800 N N 0 N 00 N
8 20241126 101108 57 100.00 KOSDAQ 출판.매체 N N N N N 3015 -55 5 -1.79 24885150 8215 51.66 3065 3070 3010 3990 2150 3070 3029.23 0.38 0 58 3183 3126 3093 3036 3003 3110 3020 97 920 500 2210 5 1 19408000 585 28.18 0.87 12 0.04 107.00 3469.00 4595 20240417 -34.39 2800 20240805 7.68 4595 -34.39 20240417 2800 7.68 20240805 4595 -34.39 20240417 2800 7.68 20240805 1.19 N 220180 500 97 억 73800 N N 0 N 00 N
9 20241126 091057 57 100.00 KOSDAQ 출판.매체 N N N N N 3055 -15 5 -0.49 1342160 439 2.76 3065 3065 3050 3990 2150 3070 3057.31 0.38 0 -376 3183 3126 3093 3036 3003 3110 3020 97 920 500 2210 5 1 19408000 593 28.55 0.88 12 0.00 107.00 3469.00 4595 20240417 -33.51 2800 20240805 9.11 4595 -33.51 20240417 2800 9.11 20240805 4595 -33.51 20240417 2800 9.11 20240805 1.19 N 220180 500 97 억 73800 N N 0 N 00 N
10 20241125 161029 57 100.00 KOSDAQ 출판.매체 N N N N N 3070 -80 5 -2.54 49039600 15902 177.76 3150 3150 3060 4095 2205 3150 3083.86 0.38 0 526 3220 3185 3140 3105 3060 3202 3122 97 945 500 2260 5 1 19408000 596 28.69 0.88 12 0.08 107.00 3469.00 4595 20240417 -33.19 2800 20240805 9.64 4595 -33.19 20240417 2800 9.64 20240805 4595 -33.19 20240417 2800 9.64 20240805 1.18 N 220180 500 97 억 73116 N N 0 N 00 N
11 20241125 151051 57 100.00 KOSDAQ 출판.매체 N N N N N 3085 -65 5 -2.06 40888670 13247 148.08 3150 3150 3060 4095 2205 3150 3086.64 0.38 0 535 3220 3185 3140 3105 3060 3202 3122 97 945 500 2260 5 1 19408000 599 28.83 0.89 12 0.07 107.00 3469.00 4595 20240417 -32.86 2800 20240805 10.18 4595 -32.86 20240417 2800 10.18 20240805 4595 -32.86 20240417 2800 10.18 20240805 1.18 N 220180 500 97 억 73116 N N 0 N 00 N
12 20241125 141048 57 100.00 KOSDAQ 출판.매체 N N N N N 3100 -50 5 -1.59 32158675 10400 116.25 3150 3150 3080 4095 2205 3150 3092.18 0.38 0 565 3220 3185 3140 3105 3060 3202 3122 97 945 500 2260 5 1 19408000 602 28.97 0.89 12 0.05 107.00 3469.00 4595 20240417 -32.54 2800 20240805 10.71 4595 -32.54 20240417 2800 10.71 20240805 4595 -32.54 20240417 2800 10.71 20240805 1.18 N 220180 500 97 억 73116 N N 0 N 00 N