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
262840/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
20241121,161025,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2525,95,2,3.91,235959440,95560,107.80,2405,2525,2405,3155,1705,2430,2469.18,0.45,0,4606,2613,2521,2468,2376,2323,2495,2350,19,725,100,1500,5,1,19290000,487,15.40,1.04,12,0.50,164.00,2419.00,4350,20240419,-41.95,1752,20240805,44.12,4350,-41.95,20240419,1752,44.12,20240805,7950,-68.24,20240404,1752,44.12,20240805,1.08,N,262840,100,19 억,,86342,N,N,0,N,00,N
20241121,151046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2510,80,2,3.29,212910820,86403,97.47,2405,2515,2405,3155,1705,2430,2464.16,0.45,0,5715,2613,2521,2468,2376,2323,2495,2350,19,725,100,1500,5,1,19290000,484,15.30,1.04,12,0.45,164.00,2419.00,4350,20240419,-42.30,1752,20240805,43.26,4350,-42.30,20240419,1752,43.26,20240805,7950,-68.43,20240404,1752,43.26,20240805,1.08,N,262840,100,19 억,,86342,N,N,0,N,00,N
20241121,141043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2510,80,2,3.29,195173455,79323,89.49,2405,2515,2405,3155,1705,2430,2460.49,0.45,0,6718,2613,2521,2468,2376,2323,2495,2350,19,725,100,1500,5,1,19290000,484,15.30,1.04,12,0.41,164.00,2419.00,4350,20240419,-42.30,1752,20240805,43.26,4350,-42.30,20240419,1752,43.26,20240805,7950,-68.43,20240404,1752,43.26,20240805,1.08,N,262840,100,19 억,,86342,N,N,0,N,00,N
20241121,131035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2485,55,2,2.26,134187495,54864,61.89,2405,2490,2405,3155,1705,2430,2445.82,0.45,0,6167,2613,2521,2468,2376,2323,2495,2350,19,725,100,1500,5,1,19290000,479,15.15,1.03,12,0.28,164.00,2419.00,4350,20240419,-42.87,1752,20240805,41.84,4350,-42.87,20240419,1752,41.84,20240805,7950,-68.74,20240404,1752,41.84,20240805,1.08,N,262840,100,19 억,,86342,N,N,0,N,00,N
20241121,121037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2455,25,2,1.03,94518020,38767,43.73,2405,2485,2405,3155,1705,2430,2438.11,0.45,0,2830,2613,2521,2468,2376,2323,2495,2350,19,725,100,1500,5,1,19290000,474,14.97,1.01,12,0.20,164.00,2419.00,4350,20240419,-43.56,1752,20240805,40.13,4350,-43.56,20240419,1752,40.13,20240805,7950,-69.12,20240404,1752,40.13,20240805,1.08,N,262840,100,19 억,,86342,N,N,0,N,00,N
20241121,111041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2480,50,2,2.06,84278785,34611,39.05,2405,2485,2405,3155,1705,2430,2435.03,0.45,0,2970,2613,2521,2468,2376,2323,2495,2350,19,725,100,1500,5,1,19290000,478,15.12,1.03,12,0.18,164.00,2419.00,4350,20240419,-42.99,1752,20240805,41.55,4350,-42.99,20240419,1752,41.55,20240805,7950,-68.81,20240404,1752,41.55,20240805,1.08,N,262840,100,19 억,,86342,N,N,0,N,00,N
20241121,101039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,20,2,0.82,64627360,26649,30.06,2405,2470,2405,3155,1705,2430,2425.13,0.45,0,1594,2613,2521,2468,2376,2323,2495,2350,19,725,100,1500,5,1,19290000,473,14.94,1.01,12,0.14,164.00,2419.00,4350,20240419,-43.68,1752,20240805,39.84,4350,-43.68,20240419,1752,39.84,20240805,7950,-69.18,20240404,1752,39.84,20240805,1.08,N,262840,100,19 억,,86342,N,N,0,N,00,N
20241121,091041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2455,25,2,1.03,28337910,11741,13.25,2405,2460,2405,3155,1705,2430,2413.59,0.45,0,1391,2613,2521,2468,2376,2323,2495,2350,19,725,100,1500,5,1,19290000,474,14.97,1.01,12,0.06,164.00,2419.00,4350,20240419,-43.56,1752,20240805,40.13,4350,-43.56,20240419,1752,40.13,20240805,7950,-69.12,20240404,1752,40.13,20240805,1.08,N,262840,100,19 억,,86342,N,N,0,N,00,N
20241120,161032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2430,-85,5,-3.38,218717430,88520,46.95,2515,2560,2415,3265,1765,2515,2470.83,0.50,0,-10909,2658,2586,2443,2371,2228,2622,2407,19,750,100,1550,5,1,19290000,469,14.82,1.00,12,0.46,164.00,2419.00,4350,20240419,-44.14,1752,20240805,38.70,4350,-44.14,20240419,1752,38.70,20240805,7950,-69.43,20240404,1752,38.70,20240805,1.08,N,262840,100,19 억,,97236,N,N,0,N,00,N
20241120,151045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2440,-75,5,-2.98,204538515,82694,43.86,2515,2560,2415,3265,1765,2515,2473.44,0.50,0,-9977,2658,2586,2443,2371,2228,2622,2407,19,750,100,1550,5,1,19290000,471,14.88,1.01,12,0.43,164.00,2419.00,4350,20240419,-43.91,1752,20240805,39.27,4350,-43.91,20240419,1752,39.27,20240805,7950,-69.31,20240404,1752,39.27,20240805,1.08,N,262840,100,19 억,,97236,N,N,0,N,00,N
20241120,141048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,-65,5,-2.58,185442940,74883,39.71,2515,2560,2415,3265,1765,2515,2476.44,0.50,0,-9437,2658,2586,2443,2371,2228,2622,2407,19,750,100,1550,5,1,19290000,473,14.94,1.01,12,0.39,164.00,2419.00,4350,20240419,-43.68,1752,20240805,39.84,4350,-43.68,20240419,1752,39.84,20240805,7950,-69.18,20240404,1752,39.84,20240805,1.08,N,262840,100,19 억,,97236,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 161025 57 100.00 KOSDAQ 출판.매체 N N N N N 2525 95 2 3.91 235959440 95560 107.80 2405 2525 2405 3155 1705 2430 2469.18 0.45 0 4606 2613 2521 2468 2376 2323 2495 2350 19 725 100 1500 5 1 19290000 487 15.40 1.04 12 0.50 164.00 2419.00 4350 20240419 -41.95 1752 20240805 44.12 4350 -41.95 20240419 1752 44.12 20240805 7950 -68.24 20240404 1752 44.12 20240805 1.08 N 262840 100 19 억 86342 N N 0 N 00 N
3 20241121 151046 57 100.00 KOSDAQ 출판.매체 N N N N N 2510 80 2 3.29 212910820 86403 97.47 2405 2515 2405 3155 1705 2430 2464.16 0.45 0 5715 2613 2521 2468 2376 2323 2495 2350 19 725 100 1500 5 1 19290000 484 15.30 1.04 12 0.45 164.00 2419.00 4350 20240419 -42.30 1752 20240805 43.26 4350 -42.30 20240419 1752 43.26 20240805 7950 -68.43 20240404 1752 43.26 20240805 1.08 N 262840 100 19 억 86342 N N 0 N 00 N
4 20241121 141043 57 100.00 KOSDAQ 출판.매체 N N N N N 2510 80 2 3.29 195173455 79323 89.49 2405 2515 2405 3155 1705 2430 2460.49 0.45 0 6718 2613 2521 2468 2376 2323 2495 2350 19 725 100 1500 5 1 19290000 484 15.30 1.04 12 0.41 164.00 2419.00 4350 20240419 -42.30 1752 20240805 43.26 4350 -42.30 20240419 1752 43.26 20240805 7950 -68.43 20240404 1752 43.26 20240805 1.08 N 262840 100 19 억 86342 N N 0 N 00 N
5 20241121 131035 57 100.00 KOSDAQ 출판.매체 N N N N N 2485 55 2 2.26 134187495 54864 61.89 2405 2490 2405 3155 1705 2430 2445.82 0.45 0 6167 2613 2521 2468 2376 2323 2495 2350 19 725 100 1500 5 1 19290000 479 15.15 1.03 12 0.28 164.00 2419.00 4350 20240419 -42.87 1752 20240805 41.84 4350 -42.87 20240419 1752 41.84 20240805 7950 -68.74 20240404 1752 41.84 20240805 1.08 N 262840 100 19 억 86342 N N 0 N 00 N
6 20241121 121037 57 100.00 KOSDAQ 출판.매체 N N N N N 2455 25 2 1.03 94518020 38767 43.73 2405 2485 2405 3155 1705 2430 2438.11 0.45 0 2830 2613 2521 2468 2376 2323 2495 2350 19 725 100 1500 5 1 19290000 474 14.97 1.01 12 0.20 164.00 2419.00 4350 20240419 -43.56 1752 20240805 40.13 4350 -43.56 20240419 1752 40.13 20240805 7950 -69.12 20240404 1752 40.13 20240805 1.08 N 262840 100 19 억 86342 N N 0 N 00 N
7 20241121 111041 57 100.00 KOSDAQ 출판.매체 N N N N N 2480 50 2 2.06 84278785 34611 39.05 2405 2485 2405 3155 1705 2430 2435.03 0.45 0 2970 2613 2521 2468 2376 2323 2495 2350 19 725 100 1500 5 1 19290000 478 15.12 1.03 12 0.18 164.00 2419.00 4350 20240419 -42.99 1752 20240805 41.55 4350 -42.99 20240419 1752 41.55 20240805 7950 -68.81 20240404 1752 41.55 20240805 1.08 N 262840 100 19 억 86342 N N 0 N 00 N
8 20241121 101039 57 100.00 KOSDAQ 출판.매체 N N N N N 2450 20 2 0.82 64627360 26649 30.06 2405 2470 2405 3155 1705 2430 2425.13 0.45 0 1594 2613 2521 2468 2376 2323 2495 2350 19 725 100 1500 5 1 19290000 473 14.94 1.01 12 0.14 164.00 2419.00 4350 20240419 -43.68 1752 20240805 39.84 4350 -43.68 20240419 1752 39.84 20240805 7950 -69.18 20240404 1752 39.84 20240805 1.08 N 262840 100 19 억 86342 N N 0 N 00 N
9 20241121 091041 57 100.00 KOSDAQ 출판.매체 N N N N N 2455 25 2 1.03 28337910 11741 13.25 2405 2460 2405 3155 1705 2430 2413.59 0.45 0 1391 2613 2521 2468 2376 2323 2495 2350 19 725 100 1500 5 1 19290000 474 14.97 1.01 12 0.06 164.00 2419.00 4350 20240419 -43.56 1752 20240805 40.13 4350 -43.56 20240419 1752 40.13 20240805 7950 -69.12 20240404 1752 40.13 20240805 1.08 N 262840 100 19 억 86342 N N 0 N 00 N
10 20241120 161032 57 100.00 KOSDAQ 출판.매체 N N N N N 2430 -85 5 -3.38 218717430 88520 46.95 2515 2560 2415 3265 1765 2515 2470.83 0.50 0 -10909 2658 2586 2443 2371 2228 2622 2407 19 750 100 1550 5 1 19290000 469 14.82 1.00 12 0.46 164.00 2419.00 4350 20240419 -44.14 1752 20240805 38.70 4350 -44.14 20240419 1752 38.70 20240805 7950 -69.43 20240404 1752 38.70 20240805 1.08 N 262840 100 19 억 97236 N N 0 N 00 N
11 20241120 151045 57 100.00 KOSDAQ 출판.매체 N N N N N 2440 -75 5 -2.98 204538515 82694 43.86 2515 2560 2415 3265 1765 2515 2473.44 0.50 0 -9977 2658 2586 2443 2371 2228 2622 2407 19 750 100 1550 5 1 19290000 471 14.88 1.01 12 0.43 164.00 2419.00 4350 20240419 -43.91 1752 20240805 39.27 4350 -43.91 20240419 1752 39.27 20240805 7950 -69.31 20240404 1752 39.27 20240805 1.08 N 262840 100 19 억 97236 N N 0 N 00 N
12 20241120 141048 57 100.00 KOSDAQ 출판.매체 N N N N N 2450 -65 5 -2.58 185442940 74883 39.71 2515 2560 2415 3265 1765 2515 2476.44 0.50 0 -9437 2658 2586 2443 2371 2228 2622 2407 19 750 100 1550 5 1 19290000 473 14.94 1.01 12 0.39 164.00 2419.00 4350 20240419 -43.68 1752 20240805 39.84 4350 -43.68 20240419 1752 39.84 20240805 7950 -69.18 20240404 1752 39.84 20240805 1.08 N 262840 100 19 억 97236 N N 0 N 00 N