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
042420/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
20241121,160452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18140,190,2,1.06,224657730,12351,258.99,18070,18440,17910,23300,12570,17950,18191.36,2.98,0,-1027,18643,18296,18123,17776,17603,18210,17690,47,5350,500,12560,10,1,8856866,1607,22.10,0.42,12,0.14,821.00,43215.00,33450,20231206,-45.77,14000,20240806,29.57,29200,-37.88,20240111,14000,29.57,20240806,33450,-45.77,20231206,14000,29.57,20240806,0.64,N,042420,500,46 억,,263696,N,N,6,N,00,N
20241121,150502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18140,190,2,1.06,203468450,11183,234.49,18070,18440,17910,23300,12570,17950,18194.44,2.98,0,-977,18643,18296,18123,17776,17603,18210,17690,47,5350,500,12560,10,1,8856866,1607,22.10,0.42,12,0.13,821.00,43215.00,33450,20231206,-45.77,14000,20240806,29.57,29200,-37.88,20240111,14000,29.57,20240806,33450,-45.77,20231206,14000,29.57,20240806,0.64,N,042420,500,46 억,,263696,N,N,3,N,00,N
20241121,140500,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18400,450,2,2.51,191851710,10543,221.07,18070,18440,17910,23300,12570,17950,18197.07,2.98,0,-1381,18643,18296,18123,17776,17603,18210,17690,47,5350,500,12560,10,1,8856866,1630,22.41,0.43,12,0.12,821.00,43215.00,33450,20231206,-44.99,14000,20240806,31.43,29200,-36.99,20240111,14000,31.43,20240806,33450,-44.99,20231206,14000,31.43,20240806,0.64,N,042420,500,46 억,,263696,N,N,3,N,00,N
20241121,130456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17940,-10,5,-0.06,97658290,5406,113.36,18070,18440,17910,23300,12570,17950,18064.80,2.98,0,509,18643,18296,18123,17776,17603,18210,17690,47,5350,500,12560,10,1,8856866,1589,21.85,0.42,12,0.06,821.00,43215.00,33450,20231206,-46.37,14000,20240806,28.14,29200,-38.56,20240111,14000,28.14,20240806,33450,-46.37,20231206,14000,28.14,20240806,0.64,N,042420,500,46 억,,263696,N,N,3,N,00,N
20241121,120457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18030,80,2,0.45,93550590,5177,108.56,18070,18440,17910,23300,12570,17950,18070.42,2.98,0,525,18643,18296,18123,17776,17603,18210,17690,47,5350,500,12560,10,1,8856866,1597,21.96,0.42,12,0.06,821.00,43215.00,33450,20231206,-46.10,14000,20240806,28.79,29200,-38.25,20240111,14000,28.79,20240806,33450,-46.10,20231206,14000,28.79,20240806,0.64,N,042420,500,46 억,,263696,N,N,3,N,00,N
20241121,110455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18000,50,2,0.28,70340430,3885,81.46,18070,18440,17910,23300,12570,17950,18105.64,2.98,0,514,18643,18296,18123,17776,17603,18210,17690,47,5350,500,12560,10,1,8856866,1594,21.92,0.42,12,0.04,821.00,43215.00,33450,20231206,-46.19,14000,20240806,28.57,29200,-38.36,20240111,14000,28.57,20240806,33450,-46.19,20231206,14000,28.57,20240806,0.64,N,042420,500,46 억,,263696,N,N,3,N,00,N
20241121,100500,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18190,240,2,1.34,35872290,1967,41.25,18070,18440,18070,23300,12570,17950,18237.06,2.98,0,457,18643,18296,18123,17776,17603,18210,17690,47,5350,500,12560,10,1,8856866,1611,22.16,0.42,12,0.02,821.00,43215.00,33450,20231206,-45.62,14000,20240806,29.93,29200,-37.71,20240111,14000,29.93,20240806,33450,-45.62,20231206,14000,29.93,20240806,0.64,N,042420,500,46 억,,263696,N,N,3,N,00,N
20241121,090459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17950,0,3,0.00,0,0,0.00,0,0,0,23300,12570,17950,0.00,2.98,0,0,18643,18296,18123,17776,17603,18210,17690,47,5350,500,12560,10,1,8856866,1590,21.86,0.42,12,0.00,821.00,43215.00,33450,20231206,-46.34,14000,20240806,28.21,29200,-38.53,20240111,14000,28.21,20240806,33450,-46.34,20231206,14000,28.21,20240806,0.64,N,042420,500,46 억,,263696,N,N,3,N,00,N
20241120,160455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17950,-150,5,-0.83,86012920,4762,46.58,18230,18470,17950,23500,12670,18100,18062.83,2.98,0,-579,19760,18930,18460,17630,17160,18695,17395,47,5400,500,12670,10,1,8856866,1590,21.86,0.42,12,0.05,821.00,43215.00,33450,20231206,-46.34,14000,20240806,28.21,29200,-38.53,20240111,14000,28.21,20240806,33450,-46.34,20231206,14000,28.21,20240806,0.65,N,042420,500,46 억,,264273,N,N,3,N,00,N
20241120,150503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17990,-110,5,-0.61,74406340,4116,40.26,18230,18470,17990,23500,12670,18100,18077.34,2.98,0,-517,19760,18930,18460,17630,17160,18695,17395,47,5400,500,12670,10,1,8856866,1593,21.91,0.42,12,0.05,821.00,43215.00,33450,20231206,-46.22,14000,20240806,28.50,29200,-38.39,20240111,14000,28.50,20240806,33450,-46.22,20231206,14000,28.50,20240806,0.65,N,042420,500,46 억,,264273,N,N,2,N,00,N
20241120,140501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18150,50,2,0.28,63894940,3533,34.56,18230,18470,18000,23500,12670,18100,18085.18,2.98,0,-733,19760,18930,18460,17630,17160,18695,17395,47,5400,500,12670,10,1,8856866,1608,22.11,0.42,12,0.04,821.00,43215.00,33450,20231206,-45.74,14000,20240806,29.64,29200,-37.84,20240111,14000,29.64,20240806,33450,-45.74,20231206,14000,29.64,20240806,0.65,N,042420,500,46 억,,264273,N,N,2,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 160452 57 100.00 KOSDAQ 출판.매체 N N N N N 18140 190 2 1.06 224657730 12351 258.99 18070 18440 17910 23300 12570 17950 18191.36 2.98 0 -1027 18643 18296 18123 17776 17603 18210 17690 47 5350 500 12560 10 1 8856866 1607 22.10 0.42 12 0.14 821.00 43215.00 33450 20231206 -45.77 14000 20240806 29.57 29200 -37.88 20240111 14000 29.57 20240806 33450 -45.77 20231206 14000 29.57 20240806 0.64 N 042420 500 46 억 263696 N N 6 N 00 N
3 20241121 150502 57 100.00 KOSDAQ 출판.매체 N N N N N 18140 190 2 1.06 203468450 11183 234.49 18070 18440 17910 23300 12570 17950 18194.44 2.98 0 -977 18643 18296 18123 17776 17603 18210 17690 47 5350 500 12560 10 1 8856866 1607 22.10 0.42 12 0.13 821.00 43215.00 33450 20231206 -45.77 14000 20240806 29.57 29200 -37.88 20240111 14000 29.57 20240806 33450 -45.77 20231206 14000 29.57 20240806 0.64 N 042420 500 46 억 263696 N N 3 N 00 N
4 20241121 140500 57 100.00 KOSDAQ 출판.매체 N N N N N 18400 450 2 2.51 191851710 10543 221.07 18070 18440 17910 23300 12570 17950 18197.07 2.98 0 -1381 18643 18296 18123 17776 17603 18210 17690 47 5350 500 12560 10 1 8856866 1630 22.41 0.43 12 0.12 821.00 43215.00 33450 20231206 -44.99 14000 20240806 31.43 29200 -36.99 20240111 14000 31.43 20240806 33450 -44.99 20231206 14000 31.43 20240806 0.64 N 042420 500 46 억 263696 N N 3 N 00 N
5 20241121 130456 57 100.00 KOSDAQ 출판.매체 N N N N N 17940 -10 5 -0.06 97658290 5406 113.36 18070 18440 17910 23300 12570 17950 18064.80 2.98 0 509 18643 18296 18123 17776 17603 18210 17690 47 5350 500 12560 10 1 8856866 1589 21.85 0.42 12 0.06 821.00 43215.00 33450 20231206 -46.37 14000 20240806 28.14 29200 -38.56 20240111 14000 28.14 20240806 33450 -46.37 20231206 14000 28.14 20240806 0.64 N 042420 500 46 억 263696 N N 3 N 00 N
6 20241121 120457 57 100.00 KOSDAQ 출판.매체 N N N N N 18030 80 2 0.45 93550590 5177 108.56 18070 18440 17910 23300 12570 17950 18070.42 2.98 0 525 18643 18296 18123 17776 17603 18210 17690 47 5350 500 12560 10 1 8856866 1597 21.96 0.42 12 0.06 821.00 43215.00 33450 20231206 -46.10 14000 20240806 28.79 29200 -38.25 20240111 14000 28.79 20240806 33450 -46.10 20231206 14000 28.79 20240806 0.64 N 042420 500 46 억 263696 N N 3 N 00 N
7 20241121 110455 57 100.00 KOSDAQ 출판.매체 N N N N N 18000 50 2 0.28 70340430 3885 81.46 18070 18440 17910 23300 12570 17950 18105.64 2.98 0 514 18643 18296 18123 17776 17603 18210 17690 47 5350 500 12560 10 1 8856866 1594 21.92 0.42 12 0.04 821.00 43215.00 33450 20231206 -46.19 14000 20240806 28.57 29200 -38.36 20240111 14000 28.57 20240806 33450 -46.19 20231206 14000 28.57 20240806 0.64 N 042420 500 46 억 263696 N N 3 N 00 N
8 20241121 100500 57 100.00 KOSDAQ 출판.매체 N N N N N 18190 240 2 1.34 35872290 1967 41.25 18070 18440 18070 23300 12570 17950 18237.06 2.98 0 457 18643 18296 18123 17776 17603 18210 17690 47 5350 500 12560 10 1 8856866 1611 22.16 0.42 12 0.02 821.00 43215.00 33450 20231206 -45.62 14000 20240806 29.93 29200 -37.71 20240111 14000 29.93 20240806 33450 -45.62 20231206 14000 29.93 20240806 0.64 N 042420 500 46 억 263696 N N 3 N 00 N
9 20241121 090459 57 100.00 KOSDAQ 출판.매체 N N N N N 17950 0 3 0.00 0 0 0.00 0 0 0 23300 12570 17950 0.00 2.98 0 0 18643 18296 18123 17776 17603 18210 17690 47 5350 500 12560 10 1 8856866 1590 21.86 0.42 12 0.00 821.00 43215.00 33450 20231206 -46.34 14000 20240806 28.21 29200 -38.53 20240111 14000 28.21 20240806 33450 -46.34 20231206 14000 28.21 20240806 0.64 N 042420 500 46 억 263696 N N 3 N 00 N
10 20241120 160455 57 100.00 KOSDAQ 출판.매체 N N N N N 17950 -150 5 -0.83 86012920 4762 46.58 18230 18470 17950 23500 12670 18100 18062.83 2.98 0 -579 19760 18930 18460 17630 17160 18695 17395 47 5400 500 12670 10 1 8856866 1590 21.86 0.42 12 0.05 821.00 43215.00 33450 20231206 -46.34 14000 20240806 28.21 29200 -38.53 20240111 14000 28.21 20240806 33450 -46.34 20231206 14000 28.21 20240806 0.65 N 042420 500 46 억 264273 N N 3 N 00 N
11 20241120 150503 57 100.00 KOSDAQ 출판.매체 N N N N N 17990 -110 5 -0.61 74406340 4116 40.26 18230 18470 17990 23500 12670 18100 18077.34 2.98 0 -517 19760 18930 18460 17630 17160 18695 17395 47 5400 500 12670 10 1 8856866 1593 21.91 0.42 12 0.05 821.00 43215.00 33450 20231206 -46.22 14000 20240806 28.50 29200 -38.39 20240111 14000 28.50 20240806 33450 -46.22 20231206 14000 28.50 20240806 0.65 N 042420 500 46 억 264273 N N 2 N 00 N
12 20241120 140501 57 100.00 KOSDAQ 출판.매체 N N N N N 18150 50 2 0.28 63894940 3533 34.56 18230 18470 18000 23500 12670 18100 18085.18 2.98 0 -733 19760 18930 18460 17630 17160 18695 17395 47 5400 500 12670 10 1 8856866 1608 22.11 0.42 12 0.04 821.00 43215.00 33450 20231206 -45.74 14000 20240806 29.64 29200 -37.84 20240111 14000 29.64 20240806 33450 -45.74 20231206 14000 29.64 20240806 0.65 N 042420 500 46 억 264273 N N 2 N 00 N