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
304100/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
20241121,161107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19770,-980,5,-4.72,3555921960,175088,75.19,21200,21400,19770,26950,14550,20750,20310.65,1.61,0,-32910,22383,21566,20783,19966,19183,21175,19575,61,6200,500,14520,10,1,12130568,2398,-25.41,3.28,12,1.44,-778.00,6033.00,35900,20240108,-44.93,12340,20240805,60.21,35900,-44.93,20240108,12340,60.21,20240805,35900,-44.93,20240108,12340,60.21,20240805,0.64,N,304100,500,60 억,,195178,N,N,93,N,00,N
20241121,151129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19870,-880,5,-4.24,3318242230,163087,70.04,21200,21400,19870,26950,14550,20750,20346.45,1.61,0,-33406,22383,21566,20783,19966,19183,21175,19575,61,6200,500,14520,10,1,12130568,2410,-25.54,3.29,12,1.34,-778.00,6033.00,35900,20240108,-44.65,12340,20240805,61.02,35900,-44.65,20240108,12340,61.02,20240805,35900,-44.65,20240108,12340,61.02,20240805,0.64,N,304100,500,60 억,,195178,N,N,194,N,00,N
20241121,141126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20150,-600,5,-2.89,2661139760,130180,55.91,21200,21400,19960,26950,14550,20750,20442.00,1.61,0,-27735,22383,21566,20783,19966,19183,21175,19575,61,6200,500,14520,50,1,12130568,2444,-25.90,3.34,12,1.07,-778.00,6033.00,35900,20240108,-43.87,12340,20240805,63.29,35900,-43.87,20240108,12340,63.29,20240805,35900,-43.87,20240108,12340,63.29,20240805,0.64,N,304100,500,60 억,,195178,N,N,194,N,00,N
20241121,131118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20350,-400,5,-1.93,2351212060,114838,49.32,21200,21400,19960,26950,14550,20750,20474.16,1.61,0,-22355,22383,21566,20783,19966,19183,21175,19575,61,6200,500,14520,50,1,12130568,2469,-26.16,3.37,12,0.95,-778.00,6033.00,35900,20240108,-43.31,12340,20240805,64.91,35900,-43.31,20240108,12340,64.91,20240805,35900,-43.31,20240108,12340,64.91,20240805,0.64,N,304100,500,60 억,,195178,N,N,194,N,00,N
20241121,121119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20150,-600,5,-2.89,2153244860,105014,45.10,21200,21400,19960,26950,14550,20750,20504.36,1.61,0,-18225,22383,21566,20783,19966,19183,21175,19575,61,6200,500,14520,50,1,12130568,2444,-25.90,3.34,12,0.87,-778.00,6033.00,35900,20240108,-43.87,12340,20240805,63.29,35900,-43.87,20240108,12340,63.29,20240805,35900,-43.87,20240108,12340,63.29,20240805,0.64,N,304100,500,60 억,,195178,N,N,194,N,00,N
20241121,111124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20200,-550,5,-2.65,1955038510,95208,40.89,21200,21400,19960,26950,14550,20750,20534.39,1.61,0,-17571,22383,21566,20783,19966,19183,21175,19575,61,6200,500,14520,50,1,12130568,2450,-25.96,3.35,12,0.78,-778.00,6033.00,35900,20240108,-43.73,12340,20240805,63.70,35900,-43.73,20240108,12340,63.70,20240805,35900,-43.73,20240108,12340,63.70,20240805,0.64,N,304100,500,60 억,,195178,N,N,194,N,00,N
20241121,101122,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20450,-300,5,-1.45,1364591350,65916,28.31,21200,21400,20250,26950,14550,20750,20701.97,1.61,0,-20501,22383,21566,20783,19966,19183,21175,19575,61,6200,500,14520,50,1,12130568,2481,-26.29,3.39,12,0.54,-778.00,6033.00,35900,20240108,-43.04,12340,20240805,65.72,35900,-43.04,20240108,12340,65.72,20240805,35900,-43.04,20240108,12340,65.72,20240805,0.64,N,304100,500,60 억,,195178,N,N,194,N,00,N
20241121,091123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20750,0,3,0.00,611292400,29138,12.51,21200,21400,20500,26950,14550,20750,20979.22,1.61,0,-11586,22383,21566,20783,19966,19183,21175,19575,61,6200,500,14520,50,1,12130568,2517,-26.67,3.44,12,0.24,-778.00,6033.00,35900,20240108,-42.20,12340,20240805,68.15,35900,-42.20,20240108,12340,68.15,20240805,35900,-42.20,20240108,12340,68.15,20240805,0.64,N,304100,500,60 억,,195178,N,N,194,N,00,N
20241120,161114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20750,-350,5,-1.66,4799708450,231605,90.44,21400,21600,20000,27400,14800,21100,20723.58,1.78,0,-6054,22733,21916,21333,20516,19933,21625,20225,61,6300,500,14770,50,1,12130568,2517,-26.67,3.44,12,1.91,-778.00,6033.00,35900,20240108,-42.20,12340,20240805,68.15,35900,-42.20,20240108,12340,68.15,20240805,35900,-42.20,20240108,12340,68.15,20240805,0.68,N,304100,500,60 억,,216124,N,N,194,N,00,N
20241120,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20650,-450,5,-2.13,4578846700,220943,86.28,21400,21600,20000,27400,14800,21100,20724.04,1.78,0,-6776,22733,21916,21333,20516,19933,21625,20225,61,6300,500,14770,50,1,12130568,2505,-26.54,3.42,12,1.82,-778.00,6033.00,35900,20240108,-42.48,12340,20240805,67.34,35900,-42.48,20240108,12340,67.34,20240805,35900,-42.48,20240108,12340,67.34,20240805,0.68,N,304100,500,60 억,,216124,N,N,206,N,00,N
20241120,141130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20600,-500,5,-2.37,4048631850,195402,76.31,21400,21600,20000,27400,14800,21100,20719.43,1.78,0,-3764,22733,21916,21333,20516,19933,21625,20225,61,6300,500,14770,50,1,12130568,2499,-26.48,3.41,12,1.61,-778.00,6033.00,35900,20240108,-42.62,12340,20240805,66.94,35900,-42.62,20240108,12340,66.94,20240805,35900,-42.62,20240108,12340,66.94,20240805,0.68,N,304100,500,60 억,,216124,N,N,206,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 161107 57 100.00 KOSDAQ 출판.매체 N N N N N 19770 -980 5 -4.72 3555921960 175088 75.19 21200 21400 19770 26950 14550 20750 20310.65 1.61 0 -32910 22383 21566 20783 19966 19183 21175 19575 61 6200 500 14520 10 1 12130568 2398 -25.41 3.28 12 1.44 -778.00 6033.00 35900 20240108 -44.93 12340 20240805 60.21 35900 -44.93 20240108 12340 60.21 20240805 35900 -44.93 20240108 12340 60.21 20240805 0.64 N 304100 500 60 억 195178 N N 93 N 00 N
3 20241121 151129 57 100.00 KOSDAQ 출판.매체 N N N N N 19870 -880 5 -4.24 3318242230 163087 70.04 21200 21400 19870 26950 14550 20750 20346.45 1.61 0 -33406 22383 21566 20783 19966 19183 21175 19575 61 6200 500 14520 10 1 12130568 2410 -25.54 3.29 12 1.34 -778.00 6033.00 35900 20240108 -44.65 12340 20240805 61.02 35900 -44.65 20240108 12340 61.02 20240805 35900 -44.65 20240108 12340 61.02 20240805 0.64 N 304100 500 60 억 195178 N N 194 N 00 N
4 20241121 141126 57 100.00 KOSDAQ 출판.매체 N N N N N 20150 -600 5 -2.89 2661139760 130180 55.91 21200 21400 19960 26950 14550 20750 20442.00 1.61 0 -27735 22383 21566 20783 19966 19183 21175 19575 61 6200 500 14520 50 1 12130568 2444 -25.90 3.34 12 1.07 -778.00 6033.00 35900 20240108 -43.87 12340 20240805 63.29 35900 -43.87 20240108 12340 63.29 20240805 35900 -43.87 20240108 12340 63.29 20240805 0.64 N 304100 500 60 억 195178 N N 194 N 00 N
5 20241121 131118 57 100.00 KOSDAQ 출판.매체 N N N N N 20350 -400 5 -1.93 2351212060 114838 49.32 21200 21400 19960 26950 14550 20750 20474.16 1.61 0 -22355 22383 21566 20783 19966 19183 21175 19575 61 6200 500 14520 50 1 12130568 2469 -26.16 3.37 12 0.95 -778.00 6033.00 35900 20240108 -43.31 12340 20240805 64.91 35900 -43.31 20240108 12340 64.91 20240805 35900 -43.31 20240108 12340 64.91 20240805 0.64 N 304100 500 60 억 195178 N N 194 N 00 N
6 20241121 121119 57 100.00 KOSDAQ 출판.매체 N N N N N 20150 -600 5 -2.89 2153244860 105014 45.10 21200 21400 19960 26950 14550 20750 20504.36 1.61 0 -18225 22383 21566 20783 19966 19183 21175 19575 61 6200 500 14520 50 1 12130568 2444 -25.90 3.34 12 0.87 -778.00 6033.00 35900 20240108 -43.87 12340 20240805 63.29 35900 -43.87 20240108 12340 63.29 20240805 35900 -43.87 20240108 12340 63.29 20240805 0.64 N 304100 500 60 억 195178 N N 194 N 00 N
7 20241121 111124 57 100.00 KOSDAQ 출판.매체 N N N N N 20200 -550 5 -2.65 1955038510 95208 40.89 21200 21400 19960 26950 14550 20750 20534.39 1.61 0 -17571 22383 21566 20783 19966 19183 21175 19575 61 6200 500 14520 50 1 12130568 2450 -25.96 3.35 12 0.78 -778.00 6033.00 35900 20240108 -43.73 12340 20240805 63.70 35900 -43.73 20240108 12340 63.70 20240805 35900 -43.73 20240108 12340 63.70 20240805 0.64 N 304100 500 60 억 195178 N N 194 N 00 N
8 20241121 101122 57 100.00 KOSDAQ 출판.매체 N N N N N 20450 -300 5 -1.45 1364591350 65916 28.31 21200 21400 20250 26950 14550 20750 20701.97 1.61 0 -20501 22383 21566 20783 19966 19183 21175 19575 61 6200 500 14520 50 1 12130568 2481 -26.29 3.39 12 0.54 -778.00 6033.00 35900 20240108 -43.04 12340 20240805 65.72 35900 -43.04 20240108 12340 65.72 20240805 35900 -43.04 20240108 12340 65.72 20240805 0.64 N 304100 500 60 억 195178 N N 194 N 00 N
9 20241121 091123 57 100.00 KOSDAQ 출판.매체 N N N N N 20750 0 3 0.00 611292400 29138 12.51 21200 21400 20500 26950 14550 20750 20979.22 1.61 0 -11586 22383 21566 20783 19966 19183 21175 19575 61 6200 500 14520 50 1 12130568 2517 -26.67 3.44 12 0.24 -778.00 6033.00 35900 20240108 -42.20 12340 20240805 68.15 35900 -42.20 20240108 12340 68.15 20240805 35900 -42.20 20240108 12340 68.15 20240805 0.64 N 304100 500 60 억 195178 N N 194 N 00 N
10 20241120 161114 57 100.00 KOSDAQ 출판.매체 N N N N N 20750 -350 5 -1.66 4799708450 231605 90.44 21400 21600 20000 27400 14800 21100 20723.58 1.78 0 -6054 22733 21916 21333 20516 19933 21625 20225 61 6300 500 14770 50 1 12130568 2517 -26.67 3.44 12 1.91 -778.00 6033.00 35900 20240108 -42.20 12340 20240805 68.15 35900 -42.20 20240108 12340 68.15 20240805 35900 -42.20 20240108 12340 68.15 20240805 0.68 N 304100 500 60 억 216124 N N 194 N 00 N
11 20241120 151128 57 100.00 KOSDAQ 출판.매체 N N N N N 20650 -450 5 -2.13 4578846700 220943 86.28 21400 21600 20000 27400 14800 21100 20724.04 1.78 0 -6776 22733 21916 21333 20516 19933 21625 20225 61 6300 500 14770 50 1 12130568 2505 -26.54 3.42 12 1.82 -778.00 6033.00 35900 20240108 -42.48 12340 20240805 67.34 35900 -42.48 20240108 12340 67.34 20240805 35900 -42.48 20240108 12340 67.34 20240805 0.68 N 304100 500 60 억 216124 N N 206 N 00 N
12 20241120 141130 57 100.00 KOSDAQ 출판.매체 N N N N N 20600 -500 5 -2.37 4048631850 195402 76.31 21400 21600 20000 27400 14800 21100 20719.43 1.78 0 -3764 22733 21916 21333 20516 19933 21625 20225 61 6300 500 14770 50 1 12130568 2499 -26.48 3.41 12 1.61 -778.00 6033.00 35900 20240108 -42.62 12340 20240805 66.94 35900 -42.62 20240108 12340 66.94 20240805 35900 -42.62 20240108 12340 66.94 20240805 0.68 N 304100 500 60 억 216124 N N 206 N 00 N