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
413640/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
20241126,161341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8780,-720,5,-7.58,2351796480,250583,114.44,9510,10100,8650,12350,6650,9500,9385.97,0.50,0,-16803,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,633,-30.17,2.31,12,3.48,-291.00,3804.00,19000,20240123,-53.79,7300,20240805,20.27,19000,-53.79,20240123,7300,20.27,20240805,19000,-53.79,20240123,7300,20.27,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N
20241126,151357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8790,-710,5,-7.47,2319095310,246860,112.74,9510,10100,8650,12350,6650,9500,9394.37,0.50,0,-16462,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,633,-30.21,2.31,12,3.43,-291.00,3804.00,19000,20240123,-53.74,7300,20240805,20.41,19000,-53.74,20240123,7300,20.41,20240805,19000,-53.74,20240123,7300,20.41,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N
20241126,141359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8870,-630,5,-6.63,2206036540,234070,106.90,9510,10100,8650,12350,6650,9500,9424.69,0.50,0,-16214,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,639,-30.48,2.33,12,3.25,-291.00,3804.00,19000,20240123,-53.32,7300,20240805,21.51,19000,-53.32,20240123,7300,21.51,20240805,19000,-53.32,20240123,7300,21.51,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N
20241126,131352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8820,-680,5,-7.16,2068035450,218333,99.71,9510,10100,8650,12350,6650,9500,9471.93,0.50,0,-14102,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,636,-30.31,2.32,12,3.03,-291.00,3804.00,19000,20240123,-53.58,7300,20240805,20.82,19000,-53.58,20240123,7300,20.82,20240805,19000,-53.58,20240123,7300,20.82,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N
20241126,121400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8980,-520,5,-5.47,1911207160,200739,91.67,9510,10100,8650,12350,6650,9500,9520.86,0.50,0,-8104,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,647,-30.86,2.36,12,2.79,-291.00,3804.00,19000,20240123,-52.74,7300,20240805,23.01,19000,-52.74,20240123,7300,23.01,20240805,19000,-52.74,20240123,7300,23.01,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N
20241126,111404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9070,-430,5,-4.53,1767490270,184735,84.37,9510,10100,8650,12350,6650,9500,9567.71,0.50,0,-3914,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,654,-31.17,2.38,12,2.56,-291.00,3804.00,19000,20240123,-52.26,7300,20240805,24.25,19000,-52.26,20240123,7300,24.25,20240805,19000,-52.26,20240123,7300,24.25,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N
20241126,101416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9260,-240,5,-2.53,1300866510,133268,60.86,9510,10100,9260,12350,6650,9500,9761.28,0.50,0,8148,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,667,-31.82,2.43,12,1.85,-291.00,3804.00,19000,20240123,-51.26,7300,20240805,26.85,19000,-51.26,20240123,7300,26.85,20240805,19000,-51.26,20240123,7300,26.85,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N
20241126,091402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9630,130,2,1.37,297240700,30465,13.91,9510,9980,9510,12350,6650,9500,9756.79,0.50,0,678,10886,10192,9676,8982,8466,9935,8725,36,2850,500,5890,10,1,7206940,694,-33.09,2.53,12,0.42,-291.00,3804.00,19000,20240123,-49.32,7300,20240805,31.92,19000,-49.32,20240123,7300,31.92,20240805,19000,-49.32,20240123,7300,31.92,20240805,2.07,N,413640,500,36 억,,36098,N,N,0,N,00,N
20241125,161325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,240,2,2.59,2103243860,217184,254.66,10370,10370,9160,12030,6490,9260,9685.09,0.94,0,-32186,9846,9552,9076,8782,8306,9700,8930,36,2770,500,5740,10,1,7206940,685,-32.65,2.50,12,3.01,-291.00,3804.00,19000,20240123,-50.00,7300,20240805,30.14,19000,-50.00,20240123,7300,30.14,20240805,19000,-50.00,20240123,7300,30.14,20240805,2.01,N,413640,500,36 억,,67463,N,N,0,N,00,N
20241125,151353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9480,220,2,2.38,2021285570,208541,244.53,10370,10370,9160,12030,6490,9260,9692.51,0.94,0,-30153,9846,9552,9076,8782,8306,9700,8930,36,2770,500,5740,10,1,7206940,683,-32.58,2.49,12,2.89,-291.00,3804.00,19000,20240123,-50.11,7300,20240805,29.86,19000,-50.11,20240123,7300,29.86,20240805,19000,-50.11,20240123,7300,29.86,20240805,2.01,N,413640,500,36 억,,67463,N,N,0,N,00,N
20241125,141349,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9290,30,2,0.32,1921512070,197904,232.06,10370,10370,9160,12030,6490,9260,9709.31,0.94,0,-27720,9846,9552,9076,8782,8306,9700,8930,36,2770,500,5740,10,1,7206940,670,-31.92,2.44,12,2.75,-291.00,3804.00,19000,20240123,-51.11,7300,20240805,27.26,19000,-51.11,20240123,7300,27.26,20240805,19000,-51.11,20240123,7300,27.26,20240805,2.01,N,413640,500,36 억,,67463,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 161341 57 100.00 KOSDAQ 출판.매체 N N N N N 8780 -720 5 -7.58 2351796480 250583 114.44 9510 10100 8650 12350 6650 9500 9385.97 0.50 0 -16803 10886 10192 9676 8982 8466 9935 8725 36 2850 500 5890 10 1 7206940 633 -30.17 2.31 12 3.48 -291.00 3804.00 19000 20240123 -53.79 7300 20240805 20.27 19000 -53.79 20240123 7300 20.27 20240805 19000 -53.79 20240123 7300 20.27 20240805 2.07 N 413640 500 36 억 36098 N N 0 N 00 N
3 20241126 151357 57 100.00 KOSDAQ 출판.매체 N N N N N 8790 -710 5 -7.47 2319095310 246860 112.74 9510 10100 8650 12350 6650 9500 9394.37 0.50 0 -16462 10886 10192 9676 8982 8466 9935 8725 36 2850 500 5890 10 1 7206940 633 -30.21 2.31 12 3.43 -291.00 3804.00 19000 20240123 -53.74 7300 20240805 20.41 19000 -53.74 20240123 7300 20.41 20240805 19000 -53.74 20240123 7300 20.41 20240805 2.07 N 413640 500 36 억 36098 N N 0 N 00 N
4 20241126 141359 57 100.00 KOSDAQ 출판.매체 N N N N N 8870 -630 5 -6.63 2206036540 234070 106.90 9510 10100 8650 12350 6650 9500 9424.69 0.50 0 -16214 10886 10192 9676 8982 8466 9935 8725 36 2850 500 5890 10 1 7206940 639 -30.48 2.33 12 3.25 -291.00 3804.00 19000 20240123 -53.32 7300 20240805 21.51 19000 -53.32 20240123 7300 21.51 20240805 19000 -53.32 20240123 7300 21.51 20240805 2.07 N 413640 500 36 억 36098 N N 0 N 00 N
5 20241126 131352 57 100.00 KOSDAQ 출판.매체 N N N N N 8820 -680 5 -7.16 2068035450 218333 99.71 9510 10100 8650 12350 6650 9500 9471.93 0.50 0 -14102 10886 10192 9676 8982 8466 9935 8725 36 2850 500 5890 10 1 7206940 636 -30.31 2.32 12 3.03 -291.00 3804.00 19000 20240123 -53.58 7300 20240805 20.82 19000 -53.58 20240123 7300 20.82 20240805 19000 -53.58 20240123 7300 20.82 20240805 2.07 N 413640 500 36 억 36098 N N 0 N 00 N
6 20241126 121400 57 100.00 KOSDAQ 출판.매체 N N N N N 8980 -520 5 -5.47 1911207160 200739 91.67 9510 10100 8650 12350 6650 9500 9520.86 0.50 0 -8104 10886 10192 9676 8982 8466 9935 8725 36 2850 500 5890 10 1 7206940 647 -30.86 2.36 12 2.79 -291.00 3804.00 19000 20240123 -52.74 7300 20240805 23.01 19000 -52.74 20240123 7300 23.01 20240805 19000 -52.74 20240123 7300 23.01 20240805 2.07 N 413640 500 36 억 36098 N N 0 N 00 N
7 20241126 111404 57 100.00 KOSDAQ 출판.매체 N N N N N 9070 -430 5 -4.53 1767490270 184735 84.37 9510 10100 8650 12350 6650 9500 9567.71 0.50 0 -3914 10886 10192 9676 8982 8466 9935 8725 36 2850 500 5890 10 1 7206940 654 -31.17 2.38 12 2.56 -291.00 3804.00 19000 20240123 -52.26 7300 20240805 24.25 19000 -52.26 20240123 7300 24.25 20240805 19000 -52.26 20240123 7300 24.25 20240805 2.07 N 413640 500 36 억 36098 N N 0 N 00 N
8 20241126 101416 57 100.00 KOSDAQ 출판.매체 N N N N N 9260 -240 5 -2.53 1300866510 133268 60.86 9510 10100 9260 12350 6650 9500 9761.28 0.50 0 8148 10886 10192 9676 8982 8466 9935 8725 36 2850 500 5890 10 1 7206940 667 -31.82 2.43 12 1.85 -291.00 3804.00 19000 20240123 -51.26 7300 20240805 26.85 19000 -51.26 20240123 7300 26.85 20240805 19000 -51.26 20240123 7300 26.85 20240805 2.07 N 413640 500 36 억 36098 N N 0 N 00 N
9 20241126 091402 57 100.00 KOSDAQ 출판.매체 N N N N N 9630 130 2 1.37 297240700 30465 13.91 9510 9980 9510 12350 6650 9500 9756.79 0.50 0 678 10886 10192 9676 8982 8466 9935 8725 36 2850 500 5890 10 1 7206940 694 -33.09 2.53 12 0.42 -291.00 3804.00 19000 20240123 -49.32 7300 20240805 31.92 19000 -49.32 20240123 7300 31.92 20240805 19000 -49.32 20240123 7300 31.92 20240805 2.07 N 413640 500 36 억 36098 N N 0 N 00 N
10 20241125 161325 57 100.00 KOSDAQ 출판.매체 N N N N N 9500 240 2 2.59 2103243860 217184 254.66 10370 10370 9160 12030 6490 9260 9685.09 0.94 0 -32186 9846 9552 9076 8782 8306 9700 8930 36 2770 500 5740 10 1 7206940 685 -32.65 2.50 12 3.01 -291.00 3804.00 19000 20240123 -50.00 7300 20240805 30.14 19000 -50.00 20240123 7300 30.14 20240805 19000 -50.00 20240123 7300 30.14 20240805 2.01 N 413640 500 36 억 67463 N N 0 N 00 N
11 20241125 151353 57 100.00 KOSDAQ 출판.매체 N N N N N 9480 220 2 2.38 2021285570 208541 244.53 10370 10370 9160 12030 6490 9260 9692.51 0.94 0 -30153 9846 9552 9076 8782 8306 9700 8930 36 2770 500 5740 10 1 7206940 683 -32.58 2.49 12 2.89 -291.00 3804.00 19000 20240123 -50.11 7300 20240805 29.86 19000 -50.11 20240123 7300 29.86 20240805 19000 -50.11 20240123 7300 29.86 20240805 2.01 N 413640 500 36 억 67463 N N 0 N 00 N
12 20241125 141349 57 100.00 KOSDAQ 출판.매체 N N N N N 9290 30 2 0.32 1921512070 197904 232.06 10370 10370 9160 12030 6490 9260 9709.31 0.94 0 -27720 9846 9552 9076 8782 8306 9700 8930 36 2770 500 5740 10 1 7206940 670 -31.92 2.44 12 2.75 -291.00 3804.00 19000 20240123 -51.11 7300 20240805 27.26 19000 -51.11 20240123 7300 27.26 20240805 19000 -51.11 20240123 7300 27.26 20240805 2.01 N 413640 500 36 억 67463 N N 0 N 00 N