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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032620/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
20241121,160405,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3520,-45,5,-1.26,279991645,79344,85.28,3555,3565,3500,4630,2500,3565,3528.91,0.96,0,-1856,3655,3610,3570,3525,3485,3590,3505,261,1065,500,2280,5,1,52197139,1837,-106.67,1.64,12,0.15,-33.00,2141.00,7910,20240223,-55.50,3315,20241114,6.18,7910,-55.50,20240223,3315,6.18,20241114,7910,-55.50,20240223,3315,6.18,20241114,2.74,N,032620,500,260 억,,500280,N,N,5,N,00,N
20241121,150413,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3525,-40,5,-1.12,248593075,70426,75.69,3555,3565,3500,4630,2500,3565,3529.81,0.96,0,-2854,3655,3610,3570,3525,3485,3590,3505,261,1065,500,2280,5,1,52197139,1840,-106.82,1.65,12,0.13,-33.00,2141.00,7910,20240223,-55.44,3315,20241114,6.33,7910,-55.44,20240223,3315,6.33,20241114,7910,-55.44,20240223,3315,6.33,20241114,2.74,N,032620,500,260 억,,500280,N,N,17,N,00,N
20241121,140413,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3550,-15,5,-0.42,230661100,65351,70.24,3555,3565,3500,4630,2500,3565,3529.53,0.96,0,-1966,3655,3610,3570,3525,3485,3590,3505,261,1065,500,2280,5,1,52197139,1853,-107.58,1.66,12,0.13,-33.00,2141.00,7910,20240223,-55.12,3315,20241114,7.09,7910,-55.12,20240223,3315,7.09,20241114,7910,-55.12,20240223,3315,7.09,20241114,2.74,N,032620,500,260 억,,500280,N,N,17,N,00,N
20241121,130409,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3550,-15,5,-0.42,216346200,61302,65.88,3555,3565,3500,4630,2500,3565,3529.14,0.96,0,-2123,3655,3610,3570,3525,3485,3590,3505,261,1065,500,2280,5,1,52197139,1853,-107.58,1.66,12,0.12,-33.00,2141.00,7910,20240223,-55.12,3315,20241114,7.09,7910,-55.12,20240223,3315,7.09,20241114,7910,-55.12,20240223,3315,7.09,20241114,2.74,N,032620,500,260 억,,500280,N,N,17,N,00,N
20241121,120410,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3530,-35,5,-0.98,171921360,48762,52.41,3555,3565,3500,4630,2500,3565,3525.66,0.96,0,-7523,3655,3610,3570,3525,3485,3590,3505,261,1065,500,2280,5,1,52197139,1843,-106.97,1.65,12,0.09,-33.00,2141.00,7910,20240223,-55.37,3315,20241114,6.49,7910,-55.37,20240223,3315,6.49,20241114,7910,-55.37,20240223,3315,6.49,20241114,2.74,N,032620,500,260 억,,500280,N,N,17,N,00,N
20241121,110408,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3520,-45,5,-1.26,148573310,42142,45.29,3555,3565,3500,4630,2500,3565,3525.46,0.96,0,-8158,3655,3610,3570,3525,3485,3590,3505,261,1065,500,2280,5,1,52197139,1837,-106.67,1.64,12,0.08,-33.00,2141.00,7910,20240223,-55.50,3315,20241114,6.18,7910,-55.50,20240223,3315,6.18,20241114,7910,-55.50,20240223,3315,6.18,20241114,2.74,N,032620,500,260 억,,500280,N,N,17,N,00,N
20241121,100412,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3535,-30,5,-0.84,102460720,29054,31.23,3555,3565,3500,4630,2500,3565,3526.45,0.96,0,-5204,3655,3610,3570,3525,3485,3590,3505,261,1065,500,2280,5,1,52197139,1845,-107.12,1.65,12,0.06,-33.00,2141.00,7910,20240223,-55.31,3315,20241114,6.64,7910,-55.31,20240223,3315,6.64,20241114,7910,-55.31,20240223,3315,6.64,20241114,2.74,N,032620,500,260 억,,500280,N,N,17,N,00,N
20241121,090410,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3565,0,3,0.00,12342475,3474,3.73,3555,3565,3545,4630,2500,3565,3552.52,0.96,0,1355,3655,3610,3570,3525,3485,3590,3505,261,1065,500,2280,5,1,52197139,1861,-108.03,1.67,12,0.01,-33.00,2141.00,7910,20240223,-54.93,3315,20241114,7.54,7910,-54.93,20240223,3315,7.54,20241114,7910,-54.93,20240223,3315,7.54,20241114,2.74,N,032620,500,260 억,,500280,N,N,17,N,00,N
20241120,160408,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3565,-15,5,-0.42,320688275,89931,55.11,3580,3615,3530,4650,2510,3580,3565.94,0.97,0,-7237,3666,3622,3571,3527,3476,3645,3550,261,1070,500,2290,5,1,52197139,1861,-108.03,1.67,12,0.17,-33.00,2141.00,7910,20240223,-54.93,3315,20241114,7.54,7910,-54.93,20240223,3315,7.54,20241114,7910,-54.93,20240223,3315,7.54,20241114,2.77,N,032620,500,260 억,,507386,N,N,17,N,00,N
20241120,150414,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3580,0,3,0.00,294988010,82738,50.70,3580,3615,3530,4650,2510,3580,3565.33,0.97,0,-6799,3666,3622,3571,3527,3476,3645,3550,261,1070,500,2290,5,1,52197139,1869,-108.48,1.67,12,0.16,-33.00,2141.00,7910,20240223,-54.74,3315,20241114,7.99,7910,-54.74,20240223,3315,7.99,20241114,7910,-54.74,20240223,3315,7.99,20241114,2.77,N,032620,500,260 억,,507386,N,N,11,N,00,N
20241120,140413,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3580,0,3,0.00,258437560,72524,44.44,3580,3615,3530,4650,2510,3580,3563.48,0.97,0,-7421,3666,3622,3571,3527,3476,3645,3550,261,1070,500,2290,5,1,52197139,1869,-108.48,1.67,12,0.14,-33.00,2141.00,7910,20240223,-54.74,3315,20241114,7.99,7910,-54.74,20240223,3315,7.99,20241114,7910,-54.74,20240223,3315,7.99,20241114,2.77,N,032620,500,260 억,,507386,N,N,11,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 20241121 160405 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3520 -45 5 -1.26 279991645 79344 85.28 3555 3565 3500 4630 2500 3565 3528.91 0.96 0 -1856 3655 3610 3570 3525 3485 3590 3505 261 1065 500 2280 5 1 52197139 1837 -106.67 1.64 12 0.15 -33.00 2141.00 7910 20240223 -55.50 3315 20241114 6.18 7910 -55.50 20240223 3315 6.18 20241114 7910 -55.50 20240223 3315 6.18 20241114 2.74 N 032620 500 260 억 500280 N N 5 N 00 N
3 20241121 150413 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3525 -40 5 -1.12 248593075 70426 75.69 3555 3565 3500 4630 2500 3565 3529.81 0.96 0 -2854 3655 3610 3570 3525 3485 3590 3505 261 1065 500 2280 5 1 52197139 1840 -106.82 1.65 12 0.13 -33.00 2141.00 7910 20240223 -55.44 3315 20241114 6.33 7910 -55.44 20240223 3315 6.33 20241114 7910 -55.44 20240223 3315 6.33 20241114 2.74 N 032620 500 260 억 500280 N N 17 N 00 N
4 20241121 140413 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3550 -15 5 -0.42 230661100 65351 70.24 3555 3565 3500 4630 2500 3565 3529.53 0.96 0 -1966 3655 3610 3570 3525 3485 3590 3505 261 1065 500 2280 5 1 52197139 1853 -107.58 1.66 12 0.13 -33.00 2141.00 7910 20240223 -55.12 3315 20241114 7.09 7910 -55.12 20240223 3315 7.09 20241114 7910 -55.12 20240223 3315 7.09 20241114 2.74 N 032620 500 260 억 500280 N N 17 N 00 N
5 20241121 130409 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3550 -15 5 -0.42 216346200 61302 65.88 3555 3565 3500 4630 2500 3565 3529.14 0.96 0 -2123 3655 3610 3570 3525 3485 3590 3505 261 1065 500 2280 5 1 52197139 1853 -107.58 1.66 12 0.12 -33.00 2141.00 7910 20240223 -55.12 3315 20241114 7.09 7910 -55.12 20240223 3315 7.09 20241114 7910 -55.12 20240223 3315 7.09 20241114 2.74 N 032620 500 260 억 500280 N N 17 N 00 N
6 20241121 120410 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3530 -35 5 -0.98 171921360 48762 52.41 3555 3565 3500 4630 2500 3565 3525.66 0.96 0 -7523 3655 3610 3570 3525 3485 3590 3505 261 1065 500 2280 5 1 52197139 1843 -106.97 1.65 12 0.09 -33.00 2141.00 7910 20240223 -55.37 3315 20241114 6.49 7910 -55.37 20240223 3315 6.49 20241114 7910 -55.37 20240223 3315 6.49 20241114 2.74 N 032620 500 260 억 500280 N N 17 N 00 N
7 20241121 110408 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3520 -45 5 -1.26 148573310 42142 45.29 3555 3565 3500 4630 2500 3565 3525.46 0.96 0 -8158 3655 3610 3570 3525 3485 3590 3505 261 1065 500 2280 5 1 52197139 1837 -106.67 1.64 12 0.08 -33.00 2141.00 7910 20240223 -55.50 3315 20241114 6.18 7910 -55.50 20240223 3315 6.18 20241114 7910 -55.50 20240223 3315 6.18 20241114 2.74 N 032620 500 260 억 500280 N N 17 N 00 N
8 20241121 100412 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3535 -30 5 -0.84 102460720 29054 31.23 3555 3565 3500 4630 2500 3565 3526.45 0.96 0 -5204 3655 3610 3570 3525 3485 3590 3505 261 1065 500 2280 5 1 52197139 1845 -107.12 1.65 12 0.06 -33.00 2141.00 7910 20240223 -55.31 3315 20241114 6.64 7910 -55.31 20240223 3315 6.64 20241114 7910 -55.31 20240223 3315 6.64 20241114 2.74 N 032620 500 260 억 500280 N N 17 N 00 N
9 20241121 090410 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3565 0 3 0.00 12342475 3474 3.73 3555 3565 3545 4630 2500 3565 3552.52 0.96 0 1355 3655 3610 3570 3525 3485 3590 3505 261 1065 500 2280 5 1 52197139 1861 -108.03 1.67 12 0.01 -33.00 2141.00 7910 20240223 -54.93 3315 20241114 7.54 7910 -54.93 20240223 3315 7.54 20241114 7910 -54.93 20240223 3315 7.54 20241114 2.74 N 032620 500 260 억 500280 N N 17 N 00 N
10 20241120 160408 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3565 -15 5 -0.42 320688275 89931 55.11 3580 3615 3530 4650 2510 3580 3565.94 0.97 0 -7237 3666 3622 3571 3527 3476 3645 3550 261 1070 500 2290 5 1 52197139 1861 -108.03 1.67 12 0.17 -33.00 2141.00 7910 20240223 -54.93 3315 20241114 7.54 7910 -54.93 20240223 3315 7.54 20241114 7910 -54.93 20240223 3315 7.54 20241114 2.77 N 032620 500 260 억 507386 N N 17 N 00 N
11 20241120 150414 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3580 0 3 0.00 294988010 82738 50.70 3580 3615 3530 4650 2510 3580 3565.33 0.97 0 -6799 3666 3622 3571 3527 3476 3645 3550 261 1070 500 2290 5 1 52197139 1869 -108.48 1.67 12 0.16 -33.00 2141.00 7910 20240223 -54.74 3315 20241114 7.99 7910 -54.74 20240223 3315 7.99 20241114 7910 -54.74 20240223 3315 7.99 20241114 2.77 N 032620 500 260 억 507386 N N 11 N 00 N
12 20241120 140413 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3580 0 3 0.00 258437560 72524 44.44 3580 3615 3530 4650 2510 3580 3563.48 0.97 0 -7421 3666 3622 3571 3527 3476 3645 3550 261 1070 500 2290 5 1 52197139 1869 -108.48 1.67 12 0.14 -33.00 2141.00 7910 20240223 -54.74 3315 20241114 7.99 7910 -54.74 20240223 3315 7.99 20241114 7910 -54.74 20240223 3315 7.99 20241114 2.77 N 032620 500 260 억 507386 N N 11 N 00 N