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
123420/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
20241121,160809,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7310,0,3,0.00,282021030,38167,84.95,7320,7490,7240,9500,5120,7310,7389.45,1.24,0,7149,7923,7616,7413,7106,6903,7770,7260,57,2190,500,4530,10,1,11469842,838,19.44,0.35,12,0.33,376.00,20732.00,16680,20231208,-56.18,6760,20240805,8.14,14790,-50.57,20240313,6760,8.14,20240805,16680,-56.18,20231208,6760,8.14,20240805,3.93,N,123420,500,57 억,,141880,N,N,8,N,00,N
20241121,150827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7320,10,2,0.14,278234200,37650,83.80,7320,7490,7240,9500,5120,7310,7390.02,1.24,0,6986,7923,7616,7413,7106,6903,7770,7260,57,2190,500,4530,10,1,11469842,840,19.47,0.35,12,0.33,376.00,20732.00,16680,20231208,-56.12,6760,20240805,8.28,14790,-50.51,20240313,6760,8.28,20240805,16680,-56.12,20231208,6760,8.28,20240805,3.93,N,123420,500,57 억,,141880,N,N,0,N,00,N
20241121,140827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7370,60,2,0.82,247816300,33514,74.59,7320,7490,7240,9500,5120,7310,7394.41,1.24,0,7064,7923,7616,7413,7106,6903,7770,7260,57,2190,500,4530,10,1,11469842,845,19.60,0.36,12,0.29,376.00,20732.00,16680,20231208,-55.82,6760,20240805,9.02,14790,-50.17,20240313,6760,9.02,20240805,16680,-55.82,20231208,6760,9.02,20240805,3.93,N,123420,500,57 억,,141880,N,N,0,N,00,N
20241121,130819,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7480,170,2,2.33,229967580,31101,69.22,7320,7490,7240,9500,5120,7310,7394.22,1.24,0,7256,7923,7616,7413,7106,6903,7770,7260,57,2190,500,4530,10,1,11469842,858,19.89,0.36,12,0.27,376.00,20732.00,16680,20231208,-55.16,6760,20240805,10.65,14790,-49.43,20240313,6760,10.65,20240805,16680,-55.16,20231208,6760,10.65,20240805,3.93,N,123420,500,57 억,,141880,N,N,0,N,00,N
20241121,120819,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7380,70,2,0.96,209760600,28392,63.19,7320,7470,7240,9500,5120,7310,7388.02,1.24,0,6053,7923,7616,7413,7106,6903,7770,7260,57,2190,500,4530,10,1,11469842,846,19.63,0.36,12,0.25,376.00,20732.00,16680,20231208,-55.76,6760,20240805,9.17,14790,-50.10,20240313,6760,9.17,20240805,16680,-55.76,20231208,6760,9.17,20240805,3.93,N,123420,500,57 억,,141880,N,N,0,N,00,N
20241121,110822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7380,70,2,0.96,198235410,26831,59.72,7320,7470,7240,9500,5120,7310,7388.30,1.24,0,5468,7923,7616,7413,7106,6903,7770,7260,57,2190,500,4530,10,1,11469842,846,19.63,0.36,12,0.23,376.00,20732.00,16680,20231208,-55.76,6760,20240805,9.17,14790,-50.10,20240313,6760,9.17,20240805,16680,-55.76,20231208,6760,9.17,20240805,3.93,N,123420,500,57 억,,141880,N,N,0,N,00,N
20241121,100822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7470,160,2,2.19,123560990,16709,37.19,7320,7470,7240,9500,5120,7310,7394.88,1.24,0,2573,7923,7616,7413,7106,6903,7770,7260,57,2190,500,4530,10,1,11469842,857,19.87,0.36,12,0.15,376.00,20732.00,16680,20231208,-55.22,6760,20240805,10.50,14790,-49.49,20240313,6760,10.50,20240805,16680,-55.22,20231208,6760,10.50,20240805,3.93,N,123420,500,57 억,,141880,N,N,0,N,00,N
20241121,090822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7310,0,3,0.00,19237930,2635,5.86,7320,7390,7240,9500,5120,7310,7300.92,1.24,0,-2482,7923,7616,7413,7106,6903,7770,7260,57,2190,500,4530,10,1,11469842,838,19.44,0.35,12,0.02,376.00,20732.00,16680,20231208,-56.18,6760,20240805,8.14,14790,-50.57,20240313,6760,8.14,20240805,16680,-56.18,20231208,6760,8.14,20240805,3.93,N,123420,500,57 억,,141880,N,N,0,N,00,N
20241120,160815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7310,50,2,0.69,329997010,44856,234.77,7210,7720,7210,9430,5090,7260,7356.81,1.18,0,6279,7526,7392,7276,7142,7026,7460,7210,57,2170,500,4500,10,1,11469842,838,19.44,0.35,12,0.39,376.00,20732.00,16680,20231208,-56.18,6760,20240805,8.14,14790,-50.57,20240313,6760,8.14,20240805,16680,-56.18,20231208,6760,8.14,20240805,3.92,N,123420,500,57 억,,135667,N,N,0,N,00,N
20241120,150825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7250,-10,5,-0.14,321063740,43632,228.37,7210,7720,7210,9430,5090,7260,7358.45,1.18,0,6605,7526,7392,7276,7142,7026,7460,7210,57,2170,500,4500,10,1,11469842,832,19.28,0.35,12,0.38,376.00,20732.00,16680,20231208,-56.53,6760,20240805,7.25,14790,-50.98,20240313,6760,7.25,20240805,16680,-56.53,20231208,6760,7.25,20240805,3.92,N,123420,500,57 억,,135667,N,N,0,N,00,N
20241120,140827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7310,50,2,0.69,280810240,38078,199.30,7210,7720,7210,9430,5090,7260,7374.61,1.18,0,8408,7526,7392,7276,7142,7026,7460,7210,57,2170,500,4500,10,1,11469842,838,19.44,0.35,12,0.33,376.00,20732.00,16680,20231208,-56.18,6760,20240805,8.14,14790,-50.57,20240313,6760,8.14,20240805,16680,-56.18,20231208,6760,8.14,20240805,3.92,N,123420,500,57 억,,135667,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 160809 57 100.00 KOSDAQ 출판.매체 N N N N N 7310 0 3 0.00 282021030 38167 84.95 7320 7490 7240 9500 5120 7310 7389.45 1.24 0 7149 7923 7616 7413 7106 6903 7770 7260 57 2190 500 4530 10 1 11469842 838 19.44 0.35 12 0.33 376.00 20732.00 16680 20231208 -56.18 6760 20240805 8.14 14790 -50.57 20240313 6760 8.14 20240805 16680 -56.18 20231208 6760 8.14 20240805 3.93 N 123420 500 57 억 141880 N N 8 N 00 N
3 20241121 150827 57 100.00 KOSDAQ 출판.매체 N N N N N 7320 10 2 0.14 278234200 37650 83.80 7320 7490 7240 9500 5120 7310 7390.02 1.24 0 6986 7923 7616 7413 7106 6903 7770 7260 57 2190 500 4530 10 1 11469842 840 19.47 0.35 12 0.33 376.00 20732.00 16680 20231208 -56.12 6760 20240805 8.28 14790 -50.51 20240313 6760 8.28 20240805 16680 -56.12 20231208 6760 8.28 20240805 3.93 N 123420 500 57 억 141880 N N 0 N 00 N
4 20241121 140827 57 100.00 KOSDAQ 출판.매체 N N N N N 7370 60 2 0.82 247816300 33514 74.59 7320 7490 7240 9500 5120 7310 7394.41 1.24 0 7064 7923 7616 7413 7106 6903 7770 7260 57 2190 500 4530 10 1 11469842 845 19.60 0.36 12 0.29 376.00 20732.00 16680 20231208 -55.82 6760 20240805 9.02 14790 -50.17 20240313 6760 9.02 20240805 16680 -55.82 20231208 6760 9.02 20240805 3.93 N 123420 500 57 억 141880 N N 0 N 00 N
5 20241121 130819 57 100.00 KOSDAQ 출판.매체 N N N N N 7480 170 2 2.33 229967580 31101 69.22 7320 7490 7240 9500 5120 7310 7394.22 1.24 0 7256 7923 7616 7413 7106 6903 7770 7260 57 2190 500 4530 10 1 11469842 858 19.89 0.36 12 0.27 376.00 20732.00 16680 20231208 -55.16 6760 20240805 10.65 14790 -49.43 20240313 6760 10.65 20240805 16680 -55.16 20231208 6760 10.65 20240805 3.93 N 123420 500 57 억 141880 N N 0 N 00 N
6 20241121 120819 57 100.00 KOSDAQ 출판.매체 N N N N N 7380 70 2 0.96 209760600 28392 63.19 7320 7470 7240 9500 5120 7310 7388.02 1.24 0 6053 7923 7616 7413 7106 6903 7770 7260 57 2190 500 4530 10 1 11469842 846 19.63 0.36 12 0.25 376.00 20732.00 16680 20231208 -55.76 6760 20240805 9.17 14790 -50.10 20240313 6760 9.17 20240805 16680 -55.76 20231208 6760 9.17 20240805 3.93 N 123420 500 57 억 141880 N N 0 N 00 N
7 20241121 110822 57 100.00 KOSDAQ 출판.매체 N N N N N 7380 70 2 0.96 198235410 26831 59.72 7320 7470 7240 9500 5120 7310 7388.30 1.24 0 5468 7923 7616 7413 7106 6903 7770 7260 57 2190 500 4530 10 1 11469842 846 19.63 0.36 12 0.23 376.00 20732.00 16680 20231208 -55.76 6760 20240805 9.17 14790 -50.10 20240313 6760 9.17 20240805 16680 -55.76 20231208 6760 9.17 20240805 3.93 N 123420 500 57 억 141880 N N 0 N 00 N
8 20241121 100822 57 100.00 KOSDAQ 출판.매체 N N N N N 7470 160 2 2.19 123560990 16709 37.19 7320 7470 7240 9500 5120 7310 7394.88 1.24 0 2573 7923 7616 7413 7106 6903 7770 7260 57 2190 500 4530 10 1 11469842 857 19.87 0.36 12 0.15 376.00 20732.00 16680 20231208 -55.22 6760 20240805 10.50 14790 -49.49 20240313 6760 10.50 20240805 16680 -55.22 20231208 6760 10.50 20240805 3.93 N 123420 500 57 억 141880 N N 0 N 00 N
9 20241121 090822 57 100.00 KOSDAQ 출판.매체 N N N N N 7310 0 3 0.00 19237930 2635 5.86 7320 7390 7240 9500 5120 7310 7300.92 1.24 0 -2482 7923 7616 7413 7106 6903 7770 7260 57 2190 500 4530 10 1 11469842 838 19.44 0.35 12 0.02 376.00 20732.00 16680 20231208 -56.18 6760 20240805 8.14 14790 -50.57 20240313 6760 8.14 20240805 16680 -56.18 20231208 6760 8.14 20240805 3.93 N 123420 500 57 억 141880 N N 0 N 00 N
10 20241120 160815 57 100.00 KOSDAQ 출판.매체 N N N N N 7310 50 2 0.69 329997010 44856 234.77 7210 7720 7210 9430 5090 7260 7356.81 1.18 0 6279 7526 7392 7276 7142 7026 7460 7210 57 2170 500 4500 10 1 11469842 838 19.44 0.35 12 0.39 376.00 20732.00 16680 20231208 -56.18 6760 20240805 8.14 14790 -50.57 20240313 6760 8.14 20240805 16680 -56.18 20231208 6760 8.14 20240805 3.92 N 123420 500 57 억 135667 N N 0 N 00 N
11 20241120 150825 57 100.00 KOSDAQ 출판.매체 N N N N N 7250 -10 5 -0.14 321063740 43632 228.37 7210 7720 7210 9430 5090 7260 7358.45 1.18 0 6605 7526 7392 7276 7142 7026 7460 7210 57 2170 500 4500 10 1 11469842 832 19.28 0.35 12 0.38 376.00 20732.00 16680 20231208 -56.53 6760 20240805 7.25 14790 -50.98 20240313 6760 7.25 20240805 16680 -56.53 20231208 6760 7.25 20240805 3.92 N 123420 500 57 억 135667 N N 0 N 00 N
12 20241120 140827 57 100.00 KOSDAQ 출판.매체 N N N N N 7310 50 2 0.69 280810240 38078 199.30 7210 7720 7210 9430 5090 7260 7374.61 1.18 0 8408 7526 7392 7276 7142 7026 7460 7210 57 2170 500 4500 10 1 11469842 838 19.44 0.35 12 0.33 376.00 20732.00 16680 20231208 -56.18 6760 20240805 8.14 14790 -50.57 20240313 6760 8.14 20240805 16680 -56.18 20231208 6760 8.14 20240805 3.92 N 123420 500 57 억 135667 N N 0 N 00 N