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
042510/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,1811,-22,5,-1.20,124314644,68814,136.63,1833,1836,1790,2380,1284,1833,1806.53,0.84,0,-14014,1855,1843,1827,1815,1799,1850,1822,280,547,500,1310,1,1,56025871,1015,17.41,1.99,12,0.12,104.00,911.00,3065,20240126,-40.91,1655,20241115,9.43,3065,-40.91,20240126,1655,9.43,20241115,3065,-40.91,20240126,1655,9.43,20241115,2.44,N,042510,500,280 억,,471709,N,N,0,N,00,N
20241121,150502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1812,-21,5,-1.15,121330941,67164,133.36,1833,1836,1790,2380,1284,1833,1806.49,0.84,0,-12738,1855,1843,1827,1815,1799,1850,1822,280,547,500,1310,1,1,56025871,1015,17.42,1.99,12,0.12,104.00,911.00,3065,20240126,-40.88,1655,20241115,9.49,3065,-40.88,20240126,1655,9.49,20241115,3065,-40.88,20240126,1655,9.49,20241115,2.44,N,042510,500,280 억,,471709,N,N,0,N,00,N
20241121,140501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1803,-30,5,-1.64,87524189,48396,96.09,1833,1836,1796,2380,1284,1833,1808.50,0.84,0,-12469,1855,1843,1827,1815,1799,1850,1822,280,547,500,1310,1,1,56025871,1010,17.34,1.98,12,0.09,104.00,911.00,3065,20240126,-41.17,1655,20241115,8.94,3065,-41.17,20240126,1655,8.94,20241115,3065,-41.17,20240126,1655,8.94,20241115,2.44,N,042510,500,280 억,,471709,N,N,0,N,00,N
20241121,130457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1812,-21,5,-1.15,82061820,45369,90.08,1833,1836,1796,2380,1284,1833,1808.76,0.84,0,-11673,1855,1843,1827,1815,1799,1850,1822,280,547,500,1310,1,1,56025871,1015,17.42,1.99,12,0.08,104.00,911.00,3065,20240126,-40.88,1655,20241115,9.49,3065,-40.88,20240126,1655,9.49,20241115,3065,-40.88,20240126,1655,9.49,20241115,2.44,N,042510,500,280 억,,471709,N,N,0,N,00,N
20241121,120457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1798,-35,5,-1.91,72454768,40044,79.51,1833,1836,1796,2380,1284,1833,1809.38,0.84,0,-9628,1855,1843,1827,1815,1799,1850,1822,280,547,500,1310,1,1,56025871,1007,17.29,1.97,12,0.07,104.00,911.00,3065,20240126,-41.34,1655,20241115,8.64,3065,-41.34,20240126,1655,8.64,20241115,3065,-41.34,20240126,1655,8.64,20241115,2.44,N,042510,500,280 억,,471709,N,N,0,N,00,N
20241121,110456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1817,-16,5,-0.87,65250547,36049,71.58,1833,1836,1796,2380,1284,1833,1810.05,0.84,0,-6778,1855,1843,1827,1815,1799,1850,1822,280,547,500,1310,1,1,56025871,1018,17.47,1.99,12,0.06,104.00,911.00,3065,20240126,-40.72,1655,20241115,9.79,3065,-40.72,20240126,1655,9.79,20241115,3065,-40.72,20240126,1655,9.79,20241115,2.44,N,042510,500,280 억,,471709,N,N,0,N,00,N
20241121,100501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1827,-6,5,-0.33,40106333,22170,44.02,1833,1836,1796,2380,1284,1833,1809.03,0.84,0,-2594,1855,1843,1827,1815,1799,1850,1822,280,547,500,1310,1,1,56025871,1024,17.57,2.01,12,0.04,104.00,911.00,3065,20240126,-40.39,1655,20241115,10.39,3065,-40.39,20240126,1655,10.39,20241115,3065,-40.39,20240126,1655,10.39,20241115,2.44,N,042510,500,280 억,,471709,N,N,0,N,00,N
20241121,090459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1833,0,3,0.00,3966121,2166,4.30,1833,1836,1825,2380,1284,1833,1831.08,0.84,0,-1820,1855,1843,1827,1815,1799,1850,1822,280,547,500,1310,1,1,56025871,1027,17.62,2.01,12,0.00,104.00,911.00,3065,20240126,-40.20,1655,20241115,10.76,3065,-40.20,20240126,1655,10.76,20241115,3065,-40.20,20240126,1655,10.76,20241115,2.44,N,042510,500,280 억,,471709,N,N,0,N,00,N
20241120,160455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1833,8,2,0.44,91642627,50251,51.49,1812,1839,1811,2370,1278,1825,1823.70,0.85,0,-3033,1853,1838,1814,1799,1775,1846,1807,280,545,500,1310,1,1,56025871,1027,17.62,2.01,12,0.09,104.00,911.00,3065,20240126,-40.20,1655,20241115,10.76,3065,-40.20,20240126,1655,10.76,20241115,3065,-40.20,20240126,1655,10.76,20241115,2.46,N,042510,500,280 억,,474676,N,N,0,N,00,N
20241120,150504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1825,0,3,0.00,84786094,46507,47.65,1812,1839,1811,2370,1278,1825,1823.08,0.85,0,-1276,1853,1838,1814,1799,1775,1846,1807,280,545,500,1310,1,1,56025871,1022,17.55,2.00,12,0.08,104.00,911.00,3065,20240126,-40.46,1655,20241115,10.27,3065,-40.46,20240126,1655,10.27,20241115,3065,-40.46,20240126,1655,10.27,20241115,2.46,N,042510,500,280 억,,474676,N,N,0,N,00,N
20241120,140502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1836,11,2,0.60,79487743,43602,44.68,1812,1839,1811,2370,1278,1825,1823.03,0.85,0,794,1853,1838,1814,1799,1775,1846,1807,280,545,500,1310,1,1,56025871,1029,17.65,2.02,12,0.08,104.00,911.00,3065,20240126,-40.10,1655,20241115,10.94,3065,-40.10,20240126,1655,10.94,20241115,3065,-40.10,20240126,1655,10.94,20241115,2.46,N,042510,500,280 억,,474676,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 20241121 160452 57 100.00 KOSDAQ 출판.매체 N N N N N 1811 -22 5 -1.20 124314644 68814 136.63 1833 1836 1790 2380 1284 1833 1806.53 0.84 0 -14014 1855 1843 1827 1815 1799 1850 1822 280 547 500 1310 1 1 56025871 1015 17.41 1.99 12 0.12 104.00 911.00 3065 20240126 -40.91 1655 20241115 9.43 3065 -40.91 20240126 1655 9.43 20241115 3065 -40.91 20240126 1655 9.43 20241115 2.44 N 042510 500 280 억 471709 N N 0 N 00 N
3 20241121 150502 57 100.00 KOSDAQ 출판.매체 N N N N N 1812 -21 5 -1.15 121330941 67164 133.36 1833 1836 1790 2380 1284 1833 1806.49 0.84 0 -12738 1855 1843 1827 1815 1799 1850 1822 280 547 500 1310 1 1 56025871 1015 17.42 1.99 12 0.12 104.00 911.00 3065 20240126 -40.88 1655 20241115 9.49 3065 -40.88 20240126 1655 9.49 20241115 3065 -40.88 20240126 1655 9.49 20241115 2.44 N 042510 500 280 억 471709 N N 0 N 00 N
4 20241121 140501 57 100.00 KOSDAQ 출판.매체 N N N N N 1803 -30 5 -1.64 87524189 48396 96.09 1833 1836 1796 2380 1284 1833 1808.50 0.84 0 -12469 1855 1843 1827 1815 1799 1850 1822 280 547 500 1310 1 1 56025871 1010 17.34 1.98 12 0.09 104.00 911.00 3065 20240126 -41.17 1655 20241115 8.94 3065 -41.17 20240126 1655 8.94 20241115 3065 -41.17 20240126 1655 8.94 20241115 2.44 N 042510 500 280 억 471709 N N 0 N 00 N
5 20241121 130457 57 100.00 KOSDAQ 출판.매체 N N N N N 1812 -21 5 -1.15 82061820 45369 90.08 1833 1836 1796 2380 1284 1833 1808.76 0.84 0 -11673 1855 1843 1827 1815 1799 1850 1822 280 547 500 1310 1 1 56025871 1015 17.42 1.99 12 0.08 104.00 911.00 3065 20240126 -40.88 1655 20241115 9.49 3065 -40.88 20240126 1655 9.49 20241115 3065 -40.88 20240126 1655 9.49 20241115 2.44 N 042510 500 280 억 471709 N N 0 N 00 N
6 20241121 120457 57 100.00 KOSDAQ 출판.매체 N N N N N 1798 -35 5 -1.91 72454768 40044 79.51 1833 1836 1796 2380 1284 1833 1809.38 0.84 0 -9628 1855 1843 1827 1815 1799 1850 1822 280 547 500 1310 1 1 56025871 1007 17.29 1.97 12 0.07 104.00 911.00 3065 20240126 -41.34 1655 20241115 8.64 3065 -41.34 20240126 1655 8.64 20241115 3065 -41.34 20240126 1655 8.64 20241115 2.44 N 042510 500 280 억 471709 N N 0 N 00 N
7 20241121 110456 57 100.00 KOSDAQ 출판.매체 N N N N N 1817 -16 5 -0.87 65250547 36049 71.58 1833 1836 1796 2380 1284 1833 1810.05 0.84 0 -6778 1855 1843 1827 1815 1799 1850 1822 280 547 500 1310 1 1 56025871 1018 17.47 1.99 12 0.06 104.00 911.00 3065 20240126 -40.72 1655 20241115 9.79 3065 -40.72 20240126 1655 9.79 20241115 3065 -40.72 20240126 1655 9.79 20241115 2.44 N 042510 500 280 억 471709 N N 0 N 00 N
8 20241121 100501 57 100.00 KOSDAQ 출판.매체 N N N N N 1827 -6 5 -0.33 40106333 22170 44.02 1833 1836 1796 2380 1284 1833 1809.03 0.84 0 -2594 1855 1843 1827 1815 1799 1850 1822 280 547 500 1310 1 1 56025871 1024 17.57 2.01 12 0.04 104.00 911.00 3065 20240126 -40.39 1655 20241115 10.39 3065 -40.39 20240126 1655 10.39 20241115 3065 -40.39 20240126 1655 10.39 20241115 2.44 N 042510 500 280 억 471709 N N 0 N 00 N
9 20241121 090459 57 100.00 KOSDAQ 출판.매체 N N N N N 1833 0 3 0.00 3966121 2166 4.30 1833 1836 1825 2380 1284 1833 1831.08 0.84 0 -1820 1855 1843 1827 1815 1799 1850 1822 280 547 500 1310 1 1 56025871 1027 17.62 2.01 12 0.00 104.00 911.00 3065 20240126 -40.20 1655 20241115 10.76 3065 -40.20 20240126 1655 10.76 20241115 3065 -40.20 20240126 1655 10.76 20241115 2.44 N 042510 500 280 억 471709 N N 0 N 00 N
10 20241120 160455 57 100.00 KOSDAQ 출판.매체 N N N N N 1833 8 2 0.44 91642627 50251 51.49 1812 1839 1811 2370 1278 1825 1823.70 0.85 0 -3033 1853 1838 1814 1799 1775 1846 1807 280 545 500 1310 1 1 56025871 1027 17.62 2.01 12 0.09 104.00 911.00 3065 20240126 -40.20 1655 20241115 10.76 3065 -40.20 20240126 1655 10.76 20241115 3065 -40.20 20240126 1655 10.76 20241115 2.46 N 042510 500 280 억 474676 N N 0 N 00 N
11 20241120 150504 57 100.00 KOSDAQ 출판.매체 N N N N N 1825 0 3 0.00 84786094 46507 47.65 1812 1839 1811 2370 1278 1825 1823.08 0.85 0 -1276 1853 1838 1814 1799 1775 1846 1807 280 545 500 1310 1 1 56025871 1022 17.55 2.00 12 0.08 104.00 911.00 3065 20240126 -40.46 1655 20241115 10.27 3065 -40.46 20240126 1655 10.27 20241115 3065 -40.46 20240126 1655 10.27 20241115 2.46 N 042510 500 280 억 474676 N N 0 N 00 N
12 20241120 140502 57 100.00 KOSDAQ 출판.매체 N N N N N 1836 11 2 0.60 79487743 43602 44.68 1812 1839 1811 2370 1278 1825 1823.03 0.85 0 794 1853 1838 1814 1799 1775 1846 1807 280 545 500 1310 1 1 56025871 1029 17.65 2.02 12 0.08 104.00 911.00 3065 20240126 -40.10 1655 20241115 10.94 3065 -40.10 20240126 1655 10.94 20241115 3065 -40.10 20240126 1655 10.94 20241115 2.46 N 042510 500 280 억 474676 N N 0 N 00 N