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
274400/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
20241121,161040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4315,-140,5,-3.14,49447930,11313,133.00,4455,4495,4315,5790,3120,4455,4371.01,0.70,0,-1348,4778,4616,4513,4351,4248,4565,4300,39,1335,500,3020,5,1,7819826,337,-126.91,1.18,12,0.14,-34.00,3647.00,18080,20240109,-76.13,4225,20241115,2.13,18080,-76.13,20240109,4225,2.13,20241115,18080,-76.13,20240109,4225,2.13,20241115,0.56,N,274400,500,39 억,,54651,N,N,0,N,00,N
20241121,151101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,-125,5,-2.81,38118255,8692,102.19,4455,4495,4325,5790,3120,4455,4385.44,0.70,0,-618,4778,4616,4513,4351,4248,4565,4300,39,1335,500,3020,5,1,7819826,339,-127.35,1.19,12,0.11,-34.00,3647.00,18080,20240109,-76.05,4225,20241115,2.49,18080,-76.05,20240109,4225,2.49,20241115,18080,-76.05,20240109,4225,2.49,20241115,0.56,N,274400,500,39 억,,54651,N,N,0,N,00,N
20241121,141058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4370,-85,5,-1.91,29656430,6744,79.29,4455,4495,4345,5790,3120,4455,4397.45,0.70,0,-831,4778,4616,4513,4351,4248,4565,4300,39,1335,500,3020,5,1,7819826,342,-128.53,1.20,12,0.09,-34.00,3647.00,18080,20240109,-75.83,4225,20241115,3.43,18080,-75.83,20240109,4225,3.43,20241115,18080,-75.83,20240109,4225,3.43,20241115,0.56,N,274400,500,39 억,,54651,N,N,0,N,00,N
20241121,131051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4390,-65,5,-1.46,14645660,3321,39.04,4455,4495,4345,5790,3120,4455,4410.02,0.70,0,-821,4778,4616,4513,4351,4248,4565,4300,39,1335,500,3020,5,1,7819826,343,-129.12,1.20,12,0.04,-34.00,3647.00,18080,20240109,-75.72,4225,20241115,3.91,18080,-75.72,20240109,4225,3.91,20241115,18080,-75.72,20240109,4225,3.91,20241115,0.56,N,274400,500,39 억,,54651,N,N,0,N,00,N
20241121,121051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4470,15,2,0.34,11090530,2515,29.57,4455,4495,4345,5790,3120,4455,4409.75,0.70,0,-938,4778,4616,4513,4351,4248,4565,4300,39,1335,500,3020,5,1,7819826,350,-131.47,1.23,12,0.03,-34.00,3647.00,18080,20240109,-75.28,4225,20241115,5.80,18080,-75.28,20240109,4225,5.80,20241115,18080,-75.28,20240109,4225,5.80,20241115,0.56,N,274400,500,39 억,,54651,N,N,0,N,00,N
20241121,111056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4445,-10,5,-0.22,10617615,2409,28.32,4455,4465,4345,5790,3120,4455,4407.48,0.70,0,-894,4778,4616,4513,4351,4248,4565,4300,39,1335,500,3020,5,1,7819826,348,-130.74,1.22,12,0.03,-34.00,3647.00,18080,20240109,-75.41,4225,20241115,5.21,18080,-75.41,20240109,4225,5.21,20241115,18080,-75.41,20240109,4225,5.21,20241115,0.56,N,274400,500,39 억,,54651,N,N,0,N,00,N
20241121,101053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4445,-10,5,-0.22,10070705,2286,26.88,4455,4455,4345,5790,3120,4455,4405.38,0.70,0,-866,4778,4616,4513,4351,4248,4565,4300,39,1335,500,3020,5,1,7819826,348,-130.74,1.22,12,0.03,-34.00,3647.00,18080,20240109,-75.41,4225,20241115,5.21,18080,-75.41,20240109,4225,5.21,20241115,18080,-75.41,20240109,4225,5.21,20241115,0.56,N,274400,500,39 억,,54651,N,N,0,N,00,N
20241121,091056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4435,-20,5,-0.45,1794325,404,4.75,4455,4455,4435,5790,3120,4455,4441.40,0.70,0,30,4778,4616,4513,4351,4248,4565,4300,39,1335,500,3020,5,1,7819826,347,-130.44,1.22,12,0.01,-34.00,3647.00,18080,20240109,-75.47,4225,20241115,4.97,18080,-75.47,20240109,4225,4.97,20241115,18080,-75.47,20240109,4225,4.97,20241115,0.56,N,274400,500,39 억,,54651,N,N,0,N,00,N
20241120,161046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4455,-45,5,-1.00,37981435,8464,58.56,4500,4675,4410,5850,3150,4500,4487.43,0.72,0,-1616,4946,4722,4536,4312,4126,4835,4425,39,1350,500,3060,5,1,7819826,348,-131.03,1.22,12,0.11,-34.00,3647.00,18080,20240109,-75.36,4225,20241115,5.44,18080,-75.36,20240109,4225,5.44,20241115,18080,-75.36,20240109,4225,5.44,20241115,0.57,N,274400,500,39 억,,56258,N,N,0,N,00,N
20241120,151100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4495,-5,5,-0.11,36821165,8204,56.76,4500,4675,4410,5850,3150,4500,4488.20,0.72,0,-1662,4946,4722,4536,4312,4126,4835,4425,39,1350,500,3060,5,1,7819826,352,-132.21,1.23,12,0.10,-34.00,3647.00,18080,20240109,-75.14,4225,20241115,6.39,18080,-75.14,20240109,4225,6.39,20241115,18080,-75.14,20240109,4225,6.39,20241115,0.57,N,274400,500,39 억,,56258,N,N,0,N,00,N
20241120,141103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,-10,5,-0.22,29723620,6614,45.76,4500,4675,4410,5850,3150,4500,4494.05,0.72,0,-1834,4946,4722,4536,4312,4126,4835,4425,39,1350,500,3060,5,1,7819826,351,-132.06,1.23,12,0.08,-34.00,3647.00,18080,20240109,-75.17,4225,20241115,6.27,18080,-75.17,20240109,4225,6.27,20241115,18080,-75.17,20240109,4225,6.27,20241115,0.57,N,274400,500,39 억,,56258,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 161040 57 100.00 KOSDAQ 출판.매체 N N N N N 4315 -140 5 -3.14 49447930 11313 133.00 4455 4495 4315 5790 3120 4455 4371.01 0.70 0 -1348 4778 4616 4513 4351 4248 4565 4300 39 1335 500 3020 5 1 7819826 337 -126.91 1.18 12 0.14 -34.00 3647.00 18080 20240109 -76.13 4225 20241115 2.13 18080 -76.13 20240109 4225 2.13 20241115 18080 -76.13 20240109 4225 2.13 20241115 0.56 N 274400 500 39 억 54651 N N 0 N 00 N
3 20241121 151101 57 100.00 KOSDAQ 출판.매체 N N N N N 4330 -125 5 -2.81 38118255 8692 102.19 4455 4495 4325 5790 3120 4455 4385.44 0.70 0 -618 4778 4616 4513 4351 4248 4565 4300 39 1335 500 3020 5 1 7819826 339 -127.35 1.19 12 0.11 -34.00 3647.00 18080 20240109 -76.05 4225 20241115 2.49 18080 -76.05 20240109 4225 2.49 20241115 18080 -76.05 20240109 4225 2.49 20241115 0.56 N 274400 500 39 억 54651 N N 0 N 00 N
4 20241121 141058 57 100.00 KOSDAQ 출판.매체 N N N N N 4370 -85 5 -1.91 29656430 6744 79.29 4455 4495 4345 5790 3120 4455 4397.45 0.70 0 -831 4778 4616 4513 4351 4248 4565 4300 39 1335 500 3020 5 1 7819826 342 -128.53 1.20 12 0.09 -34.00 3647.00 18080 20240109 -75.83 4225 20241115 3.43 18080 -75.83 20240109 4225 3.43 20241115 18080 -75.83 20240109 4225 3.43 20241115 0.56 N 274400 500 39 억 54651 N N 0 N 00 N
5 20241121 131051 57 100.00 KOSDAQ 출판.매체 N N N N N 4390 -65 5 -1.46 14645660 3321 39.04 4455 4495 4345 5790 3120 4455 4410.02 0.70 0 -821 4778 4616 4513 4351 4248 4565 4300 39 1335 500 3020 5 1 7819826 343 -129.12 1.20 12 0.04 -34.00 3647.00 18080 20240109 -75.72 4225 20241115 3.91 18080 -75.72 20240109 4225 3.91 20241115 18080 -75.72 20240109 4225 3.91 20241115 0.56 N 274400 500 39 억 54651 N N 0 N 00 N
6 20241121 121051 57 100.00 KOSDAQ 출판.매체 N N N N N 4470 15 2 0.34 11090530 2515 29.57 4455 4495 4345 5790 3120 4455 4409.75 0.70 0 -938 4778 4616 4513 4351 4248 4565 4300 39 1335 500 3020 5 1 7819826 350 -131.47 1.23 12 0.03 -34.00 3647.00 18080 20240109 -75.28 4225 20241115 5.80 18080 -75.28 20240109 4225 5.80 20241115 18080 -75.28 20240109 4225 5.80 20241115 0.56 N 274400 500 39 억 54651 N N 0 N 00 N
7 20241121 111056 57 100.00 KOSDAQ 출판.매체 N N N N N 4445 -10 5 -0.22 10617615 2409 28.32 4455 4465 4345 5790 3120 4455 4407.48 0.70 0 -894 4778 4616 4513 4351 4248 4565 4300 39 1335 500 3020 5 1 7819826 348 -130.74 1.22 12 0.03 -34.00 3647.00 18080 20240109 -75.41 4225 20241115 5.21 18080 -75.41 20240109 4225 5.21 20241115 18080 -75.41 20240109 4225 5.21 20241115 0.56 N 274400 500 39 억 54651 N N 0 N 00 N
8 20241121 101053 57 100.00 KOSDAQ 출판.매체 N N N N N 4445 -10 5 -0.22 10070705 2286 26.88 4455 4455 4345 5790 3120 4455 4405.38 0.70 0 -866 4778 4616 4513 4351 4248 4565 4300 39 1335 500 3020 5 1 7819826 348 -130.74 1.22 12 0.03 -34.00 3647.00 18080 20240109 -75.41 4225 20241115 5.21 18080 -75.41 20240109 4225 5.21 20241115 18080 -75.41 20240109 4225 5.21 20241115 0.56 N 274400 500 39 억 54651 N N 0 N 00 N
9 20241121 091056 57 100.00 KOSDAQ 출판.매체 N N N N N 4435 -20 5 -0.45 1794325 404 4.75 4455 4455 4435 5790 3120 4455 4441.40 0.70 0 30 4778 4616 4513 4351 4248 4565 4300 39 1335 500 3020 5 1 7819826 347 -130.44 1.22 12 0.01 -34.00 3647.00 18080 20240109 -75.47 4225 20241115 4.97 18080 -75.47 20240109 4225 4.97 20241115 18080 -75.47 20240109 4225 4.97 20241115 0.56 N 274400 500 39 억 54651 N N 0 N 00 N
10 20241120 161046 57 100.00 KOSDAQ 출판.매체 N N N N N 4455 -45 5 -1.00 37981435 8464 58.56 4500 4675 4410 5850 3150 4500 4487.43 0.72 0 -1616 4946 4722 4536 4312 4126 4835 4425 39 1350 500 3060 5 1 7819826 348 -131.03 1.22 12 0.11 -34.00 3647.00 18080 20240109 -75.36 4225 20241115 5.44 18080 -75.36 20240109 4225 5.44 20241115 18080 -75.36 20240109 4225 5.44 20241115 0.57 N 274400 500 39 억 56258 N N 0 N 00 N
11 20241120 151100 57 100.00 KOSDAQ 출판.매체 N N N N N 4495 -5 5 -0.11 36821165 8204 56.76 4500 4675 4410 5850 3150 4500 4488.20 0.72 0 -1662 4946 4722 4536 4312 4126 4835 4425 39 1350 500 3060 5 1 7819826 352 -132.21 1.23 12 0.10 -34.00 3647.00 18080 20240109 -75.14 4225 20241115 6.39 18080 -75.14 20240109 4225 6.39 20241115 18080 -75.14 20240109 4225 6.39 20241115 0.57 N 274400 500 39 억 56258 N N 0 N 00 N
12 20241120 141103 57 100.00 KOSDAQ 출판.매체 N N N N N 4490 -10 5 -0.22 29723620 6614 45.76 4500 4675 4410 5850 3150 4500 4494.05 0.72 0 -1834 4946 4722 4536 4312 4126 4835 4425 39 1350 500 3060 5 1 7819826 351 -132.06 1.23 12 0.08 -34.00 3647.00 18080 20240109 -75.17 4225 20241115 6.27 18080 -75.17 20240109 4225 6.27 20241115 18080 -75.17 20240109 4225 6.27 20241115 0.57 N 274400 500 39 억 56258 N N 0 N 00 N