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
219420/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
20241121,160942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4410,135,2,3.16,455819525,103115,353.79,4275,4570,4235,5550,2995,4275,4420.56,0.98,0,4330,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,506,40.46,1.13,12,0.90,109.00,3894.00,10300,20240322,-57.18,4065,20241115,8.49,10300,-57.18,20240322,4065,8.49,20241115,10300,-57.18,20240322,4065,8.49,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,151001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4450,175,2,4.09,405996750,91863,315.18,4275,4570,4235,5550,2995,4275,4419.59,0.98,0,3295,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,510,40.83,1.14,12,0.80,109.00,3894.00,10300,20240322,-56.80,4065,20241115,9.47,10300,-56.80,20240322,4065,9.47,20241115,10300,-56.80,20240322,4065,9.47,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,140959,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4380,105,2,2.46,351289140,79526,272.85,4275,4570,4235,5550,2995,4275,4417.29,0.98,0,4337,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,502,40.18,1.12,12,0.69,109.00,3894.00,10300,20240322,-57.48,4065,20241115,7.75,10300,-57.48,20240322,4065,7.75,20241115,10300,-57.48,20240322,4065,7.75,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,130951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4395,120,2,2.81,336904095,76241,261.58,4275,4570,4235,5550,2995,4275,4418.94,0.98,0,6020,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,504,40.32,1.13,12,0.66,109.00,3894.00,10300,20240322,-57.33,4065,20241115,8.12,10300,-57.33,20240322,4065,8.12,20241115,10300,-57.33,20240322,4065,8.12,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,120953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4400,125,2,2.92,305105255,68955,236.58,4275,4570,4235,5550,2995,4275,4424.70,0.98,0,3687,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,505,40.37,1.13,12,0.60,109.00,3894.00,10300,20240322,-57.28,4065,20241115,8.24,10300,-57.28,20240322,4065,8.24,20241115,10300,-57.28,20240322,4065,8.24,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,110956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4370,95,2,2.22,181977105,41238,141.49,4275,4570,4235,5550,2995,4275,4412.85,0.98,0,679,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,501,40.09,1.12,12,0.36,109.00,3894.00,10300,20240322,-57.57,4065,20241115,7.50,10300,-57.57,20240322,4065,7.50,20241115,10300,-57.57,20240322,4065,7.50,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,100956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4240,-35,5,-0.82,7635130,1786,6.13,4275,4350,4235,5550,2995,4275,4274.99,0.98,0,-454,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,486,38.90,1.09,12,0.02,109.00,3894.00,10300,20240322,-58.83,4065,20241115,4.31,10300,-58.83,20240322,4065,4.31,20241115,10300,-58.83,20240322,4065,4.31,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241121,090957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4325,50,2,1.17,2531300,589,2.02,4275,4350,4270,5550,2995,4275,4297.62,0.98,0,-28,4451,4362,4276,4187,4101,4320,4145,11,1275,100,2650,5,1,11469507,496,39.68,1.11,12,0.01,109.00,3894.00,10300,20240322,-58.01,4065,20241115,6.40,10300,-58.01,20240322,4065,6.40,20241115,10300,-58.01,20240322,4065,6.40,20241115,2.49,N,219420,100,11 억,,112318,N,N,0,N,00,N
20241120,160948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4275,-90,5,-2.06,120091605,28153,75.60,4365,4365,4190,5670,3060,4365,4263.16,1.01,0,-3075,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,490,39.22,1.10,12,0.25,109.00,3894.00,10300,20240322,-58.50,4065,20241115,5.17,10300,-58.50,20240322,4065,5.17,20241115,10300,-58.50,20240322,4065,5.17,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N
20241120,151000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4315,-50,5,-1.15,114020450,26733,71.79,4365,4365,4190,5670,3060,4365,4262.85,1.01,0,-2734,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,495,39.59,1.11,12,0.23,109.00,3894.00,10300,20240322,-58.11,4065,20241115,6.15,10300,-58.11,20240322,4065,6.15,20241115,10300,-58.11,20240322,4065,6.15,20241115,2.51,N,219420,100,11 억,,115384,N,N,0,N,00,N
20241120,141003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,-70,5,-1.60,83814345,19708,52.92,4365,4365,4190,5670,3060,4365,4249.26,1.01,0,-1858,4505,4435,4295,4225,4085,4470,4260,11,1305,100,2700,5,1,11469507,493,39.40,1.10,12,0.17,109.00,3894.00,10300,20240322,-58.30,4065,20241115,5.66,10300,-58.30,20240322,4065,5.66,20241115,10300,-58.30,20240322,4065,5.66,20241115,2.51,N,219420,100,11 억,,115384,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 160942 57 100.00 KOSDAQ 출판.매체 N N N N N 4410 135 2 3.16 455819525 103115 353.79 4275 4570 4235 5550 2995 4275 4420.56 0.98 0 4330 4451 4362 4276 4187 4101 4320 4145 11 1275 100 2650 5 1 11469507 506 40.46 1.13 12 0.90 109.00 3894.00 10300 20240322 -57.18 4065 20241115 8.49 10300 -57.18 20240322 4065 8.49 20241115 10300 -57.18 20240322 4065 8.49 20241115 2.49 N 219420 100 11 억 112318 N N 0 N 00 N
3 20241121 151001 57 100.00 KOSDAQ 출판.매체 N N N N N 4450 175 2 4.09 405996750 91863 315.18 4275 4570 4235 5550 2995 4275 4419.59 0.98 0 3295 4451 4362 4276 4187 4101 4320 4145 11 1275 100 2650 5 1 11469507 510 40.83 1.14 12 0.80 109.00 3894.00 10300 20240322 -56.80 4065 20241115 9.47 10300 -56.80 20240322 4065 9.47 20241115 10300 -56.80 20240322 4065 9.47 20241115 2.49 N 219420 100 11 억 112318 N N 0 N 00 N
4 20241121 140959 57 100.00 KOSDAQ 출판.매체 N N N N N 4380 105 2 2.46 351289140 79526 272.85 4275 4570 4235 5550 2995 4275 4417.29 0.98 0 4337 4451 4362 4276 4187 4101 4320 4145 11 1275 100 2650 5 1 11469507 502 40.18 1.12 12 0.69 109.00 3894.00 10300 20240322 -57.48 4065 20241115 7.75 10300 -57.48 20240322 4065 7.75 20241115 10300 -57.48 20240322 4065 7.75 20241115 2.49 N 219420 100 11 억 112318 N N 0 N 00 N
5 20241121 130951 57 100.00 KOSDAQ 출판.매체 N N N N N 4395 120 2 2.81 336904095 76241 261.58 4275 4570 4235 5550 2995 4275 4418.94 0.98 0 6020 4451 4362 4276 4187 4101 4320 4145 11 1275 100 2650 5 1 11469507 504 40.32 1.13 12 0.66 109.00 3894.00 10300 20240322 -57.33 4065 20241115 8.12 10300 -57.33 20240322 4065 8.12 20241115 10300 -57.33 20240322 4065 8.12 20241115 2.49 N 219420 100 11 억 112318 N N 0 N 00 N
6 20241121 120953 57 100.00 KOSDAQ 출판.매체 N N N N N 4400 125 2 2.92 305105255 68955 236.58 4275 4570 4235 5550 2995 4275 4424.70 0.98 0 3687 4451 4362 4276 4187 4101 4320 4145 11 1275 100 2650 5 1 11469507 505 40.37 1.13 12 0.60 109.00 3894.00 10300 20240322 -57.28 4065 20241115 8.24 10300 -57.28 20240322 4065 8.24 20241115 10300 -57.28 20240322 4065 8.24 20241115 2.49 N 219420 100 11 억 112318 N N 0 N 00 N
7 20241121 110956 57 100.00 KOSDAQ 출판.매체 N N N N N 4370 95 2 2.22 181977105 41238 141.49 4275 4570 4235 5550 2995 4275 4412.85 0.98 0 679 4451 4362 4276 4187 4101 4320 4145 11 1275 100 2650 5 1 11469507 501 40.09 1.12 12 0.36 109.00 3894.00 10300 20240322 -57.57 4065 20241115 7.50 10300 -57.57 20240322 4065 7.50 20241115 10300 -57.57 20240322 4065 7.50 20241115 2.49 N 219420 100 11 억 112318 N N 0 N 00 N
8 20241121 100956 57 100.00 KOSDAQ 출판.매체 N N N N N 4240 -35 5 -0.82 7635130 1786 6.13 4275 4350 4235 5550 2995 4275 4274.99 0.98 0 -454 4451 4362 4276 4187 4101 4320 4145 11 1275 100 2650 5 1 11469507 486 38.90 1.09 12 0.02 109.00 3894.00 10300 20240322 -58.83 4065 20241115 4.31 10300 -58.83 20240322 4065 4.31 20241115 10300 -58.83 20240322 4065 4.31 20241115 2.49 N 219420 100 11 억 112318 N N 0 N 00 N
9 20241121 090957 57 100.00 KOSDAQ 출판.매체 N N N N N 4325 50 2 1.17 2531300 589 2.02 4275 4350 4270 5550 2995 4275 4297.62 0.98 0 -28 4451 4362 4276 4187 4101 4320 4145 11 1275 100 2650 5 1 11469507 496 39.68 1.11 12 0.01 109.00 3894.00 10300 20240322 -58.01 4065 20241115 6.40 10300 -58.01 20240322 4065 6.40 20241115 10300 -58.01 20240322 4065 6.40 20241115 2.49 N 219420 100 11 억 112318 N N 0 N 00 N
10 20241120 160948 57 100.00 KOSDAQ 출판.매체 N N N N N 4275 -90 5 -2.06 120091605 28153 75.60 4365 4365 4190 5670 3060 4365 4263.16 1.01 0 -3075 4505 4435 4295 4225 4085 4470 4260 11 1305 100 2700 5 1 11469507 490 39.22 1.10 12 0.25 109.00 3894.00 10300 20240322 -58.50 4065 20241115 5.17 10300 -58.50 20240322 4065 5.17 20241115 10300 -58.50 20240322 4065 5.17 20241115 2.51 N 219420 100 11 억 115384 N N 0 N 00 N
11 20241120 151000 57 100.00 KOSDAQ 출판.매체 N N N N N 4315 -50 5 -1.15 114020450 26733 71.79 4365 4365 4190 5670 3060 4365 4262.85 1.01 0 -2734 4505 4435 4295 4225 4085 4470 4260 11 1305 100 2700 5 1 11469507 495 39.59 1.11 12 0.23 109.00 3894.00 10300 20240322 -58.11 4065 20241115 6.15 10300 -58.11 20240322 4065 6.15 20241115 10300 -58.11 20240322 4065 6.15 20241115 2.51 N 219420 100 11 억 115384 N N 0 N 00 N
12 20241120 141003 57 100.00 KOSDAQ 출판.매체 N N N N N 4295 -70 5 -1.60 83814345 19708 52.92 4365 4365 4190 5670 3060 4365 4249.26 1.01 0 -1858 4505 4435 4295 4225 4085 4470 4260 11 1305 100 2700 5 1 11469507 493 39.40 1.10 12 0.17 109.00 3894.00 10300 20240322 -58.30 4065 20241115 5.66 10300 -58.30 20240322 4065 5.66 20241115 10300 -58.30 20240322 4065 5.66 20241115 2.51 N 219420 100 11 억 115384 N N 0 N 00 N