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
104200/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
20241121,160742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3120,-20,5,-0.64,48570765,15587,107.86,3120,3130,3105,4080,2200,3140,3116.10,0.48,0,808,3166,3152,3126,3112,3086,3160,3120,74,940,500,2000,5,1,14827550,463,-9.12,0.58,12,0.11,-342.00,5346.00,5840,20240307,-46.58,3000,20241115,4.00,5840,-46.58,20240307,3000,4.00,20241115,5840,-46.58,20240307,3000,4.00,20241115,3.59,N,104200,500,74 억,,71196,N,N,0,N,00,N
20241121,150759,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,-10,5,-0.32,39363515,12635,87.43,3120,3130,3105,4080,2200,3140,3115.43,0.48,0,1185,3166,3152,3126,3112,3086,3160,3120,74,940,500,2000,5,1,14827550,464,-9.15,0.59,12,0.09,-342.00,5346.00,5840,20240307,-46.40,3000,20241115,4.33,5840,-46.40,20240307,3000,4.33,20241115,5840,-46.40,20240307,3000,4.33,20241115,3.59,N,104200,500,74 억,,71196,N,N,0,N,00,N
20241121,140759,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3115,-25,5,-0.80,34345905,11028,76.31,3120,3130,3105,4080,2200,3140,3114.43,0.48,0,1185,3166,3152,3126,3112,3086,3160,3120,74,940,500,2000,5,1,14827550,462,-9.11,0.58,12,0.07,-342.00,5346.00,5840,20240307,-46.66,3000,20241115,3.83,5840,-46.66,20240307,3000,3.83,20241115,5840,-46.66,20240307,3000,3.83,20241115,3.59,N,104200,500,74 억,,71196,N,N,0,N,00,N
20241121,130750,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3115,-25,5,-0.80,29660065,9525,65.91,3120,3130,3105,4080,2200,3140,3113.92,0.48,0,816,3166,3152,3126,3112,3086,3160,3120,74,940,500,2000,5,1,14827550,462,-9.11,0.58,12,0.06,-342.00,5346.00,5840,20240307,-46.66,3000,20241115,3.83,5840,-46.66,20240307,3000,3.83,20241115,5840,-46.66,20240307,3000,3.83,20241115,3.59,N,104200,500,74 억,,71196,N,N,0,N,00,N
20241121,120750,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3120,-20,5,-0.64,18003765,5776,39.97,3120,3130,3105,4080,2200,3140,3117.00,0.48,0,755,3166,3152,3126,3112,3086,3160,3120,74,940,500,2000,5,1,14827550,463,-9.12,0.58,12,0.04,-342.00,5346.00,5840,20240307,-46.58,3000,20241115,4.00,5840,-46.58,20240307,3000,4.00,20241115,5840,-46.58,20240307,3000,4.00,20241115,3.59,N,104200,500,74 억,,71196,N,N,0,N,00,N
20241121,110754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3120,-20,5,-0.64,13133505,4215,29.17,3120,3130,3105,4080,2200,3140,3115.90,0.48,0,721,3166,3152,3126,3112,3086,3160,3120,74,940,500,2000,5,1,14827550,463,-9.12,0.58,12,0.03,-342.00,5346.00,5840,20240307,-46.58,3000,20241115,4.00,5840,-46.58,20240307,3000,4.00,20241115,5840,-46.58,20240307,3000,4.00,20241115,3.59,N,104200,500,74 억,,71196,N,N,0,N,00,N
20241121,100754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3120,-20,5,-0.64,6448075,2069,14.32,3120,3130,3105,4080,2200,3140,3116.52,0.48,0,-7,3166,3152,3126,3112,3086,3160,3120,74,940,500,2000,5,1,14827550,463,-9.12,0.58,12,0.01,-342.00,5346.00,5840,20240307,-46.58,3000,20241115,4.00,5840,-46.58,20240307,3000,4.00,20241115,5840,-46.58,20240307,3000,4.00,20241115,3.59,N,104200,500,74 억,,71196,N,N,0,N,00,N
20241121,090754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3120,-20,5,-0.64,653550,210,1.45,3120,3120,3105,4080,2200,3140,3112.14,0.48,0,0,3166,3152,3126,3112,3086,3160,3120,74,940,500,2000,5,1,14827550,463,-9.12,0.58,12,0.00,-342.00,5346.00,5840,20240307,-46.58,3000,20241115,4.00,5840,-46.58,20240307,3000,4.00,20241115,5840,-46.58,20240307,3000,4.00,20241115,3.59,N,104200,500,74 억,,71196,N,N,0,N,00,N
20241120,160747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3140,0,3,0.00,44664275,14311,119.90,3120,3140,3100,4080,2200,3140,3120.34,0.47,0,2081,3183,3161,3118,3096,3053,3172,3107,74,940,500,2000,5,1,14827550,466,-9.18,0.59,12,0.10,-342.00,5346.00,5840,20240307,-46.23,3000,20241115,4.67,5840,-46.23,20240307,3000,4.67,20241115,5840,-46.23,20240307,3000,4.67,20241115,3.58,N,104200,500,74 억,,69105,N,N,0,N,00,N
20241120,150757,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,-15,5,-0.48,37635250,12066,101.09,3120,3140,3100,4080,2200,3140,3119.12,0.47,0,2094,3183,3161,3118,3096,3053,3172,3107,74,940,500,2000,5,1,14827550,463,-9.14,0.58,12,0.08,-342.00,5346.00,5840,20240307,-46.49,3000,20241115,4.17,5840,-46.49,20240307,3000,4.17,20241115,5840,-46.49,20240307,3000,4.17,20241115,3.58,N,104200,500,74 억,,69105,N,N,0,N,00,N
20241120,140759,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,-5,5,-0.16,31240285,10022,83.96,3120,3140,3100,4080,2200,3140,3117.17,0.47,0,1368,3183,3161,3118,3096,3053,3172,3107,74,940,500,2000,5,1,14827550,465,-9.17,0.59,12,0.07,-342.00,5346.00,5840,20240307,-46.32,3000,20241115,4.50,5840,-46.32,20240307,3000,4.50,20241115,5840,-46.32,20240307,3000,4.50,20241115,3.58,N,104200,500,74 억,,69105,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 160742 57 100.00 KOSDAQ 출판.매체 N N N N N 3120 -20 5 -0.64 48570765 15587 107.86 3120 3130 3105 4080 2200 3140 3116.10 0.48 0 808 3166 3152 3126 3112 3086 3160 3120 74 940 500 2000 5 1 14827550 463 -9.12 0.58 12 0.11 -342.00 5346.00 5840 20240307 -46.58 3000 20241115 4.00 5840 -46.58 20240307 3000 4.00 20241115 5840 -46.58 20240307 3000 4.00 20241115 3.59 N 104200 500 74 억 71196 N N 0 N 00 N
3 20241121 150759 57 100.00 KOSDAQ 출판.매체 N N N N N 3130 -10 5 -0.32 39363515 12635 87.43 3120 3130 3105 4080 2200 3140 3115.43 0.48 0 1185 3166 3152 3126 3112 3086 3160 3120 74 940 500 2000 5 1 14827550 464 -9.15 0.59 12 0.09 -342.00 5346.00 5840 20240307 -46.40 3000 20241115 4.33 5840 -46.40 20240307 3000 4.33 20241115 5840 -46.40 20240307 3000 4.33 20241115 3.59 N 104200 500 74 억 71196 N N 0 N 00 N
4 20241121 140759 57 100.00 KOSDAQ 출판.매체 N N N N N 3115 -25 5 -0.80 34345905 11028 76.31 3120 3130 3105 4080 2200 3140 3114.43 0.48 0 1185 3166 3152 3126 3112 3086 3160 3120 74 940 500 2000 5 1 14827550 462 -9.11 0.58 12 0.07 -342.00 5346.00 5840 20240307 -46.66 3000 20241115 3.83 5840 -46.66 20240307 3000 3.83 20241115 5840 -46.66 20240307 3000 3.83 20241115 3.59 N 104200 500 74 억 71196 N N 0 N 00 N
5 20241121 130750 57 100.00 KOSDAQ 출판.매체 N N N N N 3115 -25 5 -0.80 29660065 9525 65.91 3120 3130 3105 4080 2200 3140 3113.92 0.48 0 816 3166 3152 3126 3112 3086 3160 3120 74 940 500 2000 5 1 14827550 462 -9.11 0.58 12 0.06 -342.00 5346.00 5840 20240307 -46.66 3000 20241115 3.83 5840 -46.66 20240307 3000 3.83 20241115 5840 -46.66 20240307 3000 3.83 20241115 3.59 N 104200 500 74 억 71196 N N 0 N 00 N
6 20241121 120750 57 100.00 KOSDAQ 출판.매체 N N N N N 3120 -20 5 -0.64 18003765 5776 39.97 3120 3130 3105 4080 2200 3140 3117.00 0.48 0 755 3166 3152 3126 3112 3086 3160 3120 74 940 500 2000 5 1 14827550 463 -9.12 0.58 12 0.04 -342.00 5346.00 5840 20240307 -46.58 3000 20241115 4.00 5840 -46.58 20240307 3000 4.00 20241115 5840 -46.58 20240307 3000 4.00 20241115 3.59 N 104200 500 74 억 71196 N N 0 N 00 N
7 20241121 110754 57 100.00 KOSDAQ 출판.매체 N N N N N 3120 -20 5 -0.64 13133505 4215 29.17 3120 3130 3105 4080 2200 3140 3115.90 0.48 0 721 3166 3152 3126 3112 3086 3160 3120 74 940 500 2000 5 1 14827550 463 -9.12 0.58 12 0.03 -342.00 5346.00 5840 20240307 -46.58 3000 20241115 4.00 5840 -46.58 20240307 3000 4.00 20241115 5840 -46.58 20240307 3000 4.00 20241115 3.59 N 104200 500 74 억 71196 N N 0 N 00 N
8 20241121 100754 57 100.00 KOSDAQ 출판.매체 N N N N N 3120 -20 5 -0.64 6448075 2069 14.32 3120 3130 3105 4080 2200 3140 3116.52 0.48 0 -7 3166 3152 3126 3112 3086 3160 3120 74 940 500 2000 5 1 14827550 463 -9.12 0.58 12 0.01 -342.00 5346.00 5840 20240307 -46.58 3000 20241115 4.00 5840 -46.58 20240307 3000 4.00 20241115 5840 -46.58 20240307 3000 4.00 20241115 3.59 N 104200 500 74 억 71196 N N 0 N 00 N
9 20241121 090754 57 100.00 KOSDAQ 출판.매체 N N N N N 3120 -20 5 -0.64 653550 210 1.45 3120 3120 3105 4080 2200 3140 3112.14 0.48 0 0 3166 3152 3126 3112 3086 3160 3120 74 940 500 2000 5 1 14827550 463 -9.12 0.58 12 0.00 -342.00 5346.00 5840 20240307 -46.58 3000 20241115 4.00 5840 -46.58 20240307 3000 4.00 20241115 5840 -46.58 20240307 3000 4.00 20241115 3.59 N 104200 500 74 억 71196 N N 0 N 00 N
10 20241120 160747 57 100.00 KOSDAQ 출판.매체 N N N N N 3140 0 3 0.00 44664275 14311 119.90 3120 3140 3100 4080 2200 3140 3120.34 0.47 0 2081 3183 3161 3118 3096 3053 3172 3107 74 940 500 2000 5 1 14827550 466 -9.18 0.59 12 0.10 -342.00 5346.00 5840 20240307 -46.23 3000 20241115 4.67 5840 -46.23 20240307 3000 4.67 20241115 5840 -46.23 20240307 3000 4.67 20241115 3.58 N 104200 500 74 억 69105 N N 0 N 00 N
11 20241120 150757 57 100.00 KOSDAQ 출판.매체 N N N N N 3125 -15 5 -0.48 37635250 12066 101.09 3120 3140 3100 4080 2200 3140 3119.12 0.47 0 2094 3183 3161 3118 3096 3053 3172 3107 74 940 500 2000 5 1 14827550 463 -9.14 0.58 12 0.08 -342.00 5346.00 5840 20240307 -46.49 3000 20241115 4.17 5840 -46.49 20240307 3000 4.17 20241115 5840 -46.49 20240307 3000 4.17 20241115 3.58 N 104200 500 74 억 69105 N N 0 N 00 N
12 20241120 140759 57 100.00 KOSDAQ 출판.매체 N N N N N 3135 -5 5 -0.16 31240285 10022 83.96 3120 3140 3100 4080 2200 3140 3117.17 0.47 0 1368 3183 3161 3118 3096 3053 3172 3107 74 940 500 2000 5 1 14827550 465 -9.17 0.59 12 0.07 -342.00 5346.00 5840 20240307 -46.32 3000 20241115 4.50 5840 -46.32 20240307 3000 4.50 20241115 5840 -46.32 20240307 3000 4.50 20241115 3.58 N 104200 500 74 억 69105 N N 0 N 00 N