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
347700/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
20241121,161140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2810,-115,5,-3.93,735133315,252015,46.94,2855,3090,2790,3800,2050,2925,2917.04,0.15,0,31910,3251,3087,2946,2782,2641,3170,2865,102,875,500,1980,5,1,20382013,573,-2.80,4.90,12,1.24,-1002.00,573.00,4560,20241107,-38.38,1613,20240624,74.21,4560,-38.38,20241107,1613,74.21,20240624,4560,-38.38,20241107,1613,74.21,20240624,0.00,N,347700,500,101 억,,30172,N,N,0,N,00,N
20241121,151202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2830,-95,5,-3.25,627366475,213598,39.79,2855,3090,2820,3800,2050,2925,2937.14,0.15,0,28160,3251,3087,2946,2782,2641,3170,2865,102,875,500,1980,5,1,20382013,577,-2.82,4.94,12,1.05,-1002.00,573.00,4560,20241107,-37.94,1613,20240624,75.45,4560,-37.94,20241107,1613,75.45,20240624,4560,-37.94,20241107,1613,75.45,20240624,0.00,N,347700,500,101 억,,30172,N,N,0,N,00,N
20241121,141200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2855,-70,5,-2.39,559198390,189644,35.33,2855,3090,2855,3800,2050,2925,2948.67,0.15,0,24120,3251,3087,2946,2782,2641,3170,2865,102,875,500,1980,5,1,20382013,582,-2.85,4.98,12,0.93,-1002.00,573.00,4560,20241107,-37.39,1613,20240624,77.00,4560,-37.39,20241107,1613,77.00,20240624,4560,-37.39,20241107,1613,77.00,20240624,0.00,N,347700,500,101 억,,30172,N,N,0,N,00,N
20241121,131153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2920,-5,5,-0.17,455794995,153939,28.68,2855,3090,2855,3800,2050,2925,2960.88,0.15,0,16133,3251,3087,2946,2782,2641,3170,2865,102,875,500,1980,5,1,20382013,595,-2.91,5.10,12,0.76,-1002.00,573.00,4560,20241107,-35.96,1613,20240624,81.03,4560,-35.96,20241107,1613,81.03,20240624,4560,-35.96,20241107,1613,81.03,20240624,0.00,N,347700,500,101 억,,30172,N,N,0,N,00,N
20241121,121153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2865,-60,5,-2.05,428556015,144504,26.92,2855,3090,2855,3800,2050,2925,2965.70,0.15,0,15616,3251,3087,2946,2782,2641,3170,2865,102,875,500,1980,5,1,20382013,584,-2.86,5.00,12,0.71,-1002.00,573.00,4560,20241107,-37.17,1613,20240624,77.62,4560,-37.17,20241107,1613,77.62,20240624,4560,-37.17,20241107,1613,77.62,20240624,0.00,N,347700,500,101 억,,30172,N,N,0,N,00,N
20241121,111158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,-25,5,-0.85,365041500,122487,22.82,2855,3090,2855,3800,2050,2925,2980.25,0.15,0,13638,3251,3087,2946,2782,2641,3170,2865,102,875,500,1980,5,1,20382013,591,-2.89,5.06,12,0.60,-1002.00,573.00,4560,20241107,-36.40,1613,20240624,79.79,4560,-36.40,20241107,1613,79.79,20240624,4560,-36.40,20241107,1613,79.79,20240624,0.00,N,347700,500,101 억,,30172,N,N,0,N,00,N
20241121,101156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2945,20,2,0.68,288520755,96532,17.98,2855,3090,2855,3800,2050,2925,2988.86,0.15,0,20904,3251,3087,2946,2782,2641,3170,2865,102,875,500,1980,5,1,20382013,600,-2.94,5.14,12,0.47,-1002.00,573.00,4560,20241107,-35.42,1613,20240624,82.58,4560,-35.42,20241107,1613,82.58,20240624,4560,-35.42,20241107,1613,82.58,20240624,0.00,N,347700,500,101 억,,30172,N,N,0,N,00,N
20241121,091158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3025,100,2,3.42,95508340,32145,5.99,2855,3040,2855,3800,2050,2925,2971.17,0.15,0,2951,3251,3087,2946,2782,2641,3170,2865,102,875,500,1980,5,1,20382013,617,-3.02,5.28,12,0.16,-1002.00,573.00,4560,20241107,-33.66,1613,20240624,87.54,4560,-33.66,20241107,1613,87.54,20240624,4560,-33.66,20241107,1613,87.54,20240624,0.00,N,347700,500,101 억,,30172,N,N,0,N,00,N
20241120,161146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,25,2,0.86,1564357800,536710,47.29,2900,3110,2805,3770,2030,2900,2914.71,0.73,0,-120120,3640,3270,2935,2565,2230,3102,2397,102,870,500,1970,5,1,20382013,596,-2.92,5.10,12,2.63,-1002.00,573.00,4560,20241107,-35.86,1613,20240624,81.34,4560,-35.86,20241107,1613,81.34,20240624,4560,-35.86,20241107,1613,81.34,20240624,0.00,N,347700,500,101 억,,149187,N,N,0,N,00,N
20241120,151202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2940,40,2,1.38,1509117785,517935,45.64,2900,3110,2805,3770,2030,2900,2913.72,0.73,0,-120404,3640,3270,2935,2565,2230,3102,2397,102,870,500,1970,5,1,20382013,599,-2.93,5.13,12,2.54,-1002.00,573.00,4560,20241107,-35.53,1613,20240624,82.27,4560,-35.53,20241107,1613,82.27,20240624,4560,-35.53,20241107,1613,82.27,20240624,0.00,N,347700,500,101 억,,149187,N,N,0,N,00,N
20241120,141204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2915,15,2,0.52,1432397170,491488,43.31,2900,3110,2805,3770,2030,2900,2914.41,0.73,0,-118460,3640,3270,2935,2565,2230,3102,2397,102,870,500,1970,5,1,20382013,594,-2.91,5.09,12,2.41,-1002.00,573.00,4560,20241107,-36.07,1613,20240624,80.72,4560,-36.07,20241107,1613,80.72,20240624,4560,-36.07,20241107,1613,80.72,20240624,0.00,N,347700,500,101 억,,149187,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 161140 57 100.00 KOSDAQ 출판.매체 N N N N N 2810 -115 5 -3.93 735133315 252015 46.94 2855 3090 2790 3800 2050 2925 2917.04 0.15 0 31910 3251 3087 2946 2782 2641 3170 2865 102 875 500 1980 5 1 20382013 573 -2.80 4.90 12 1.24 -1002.00 573.00 4560 20241107 -38.38 1613 20240624 74.21 4560 -38.38 20241107 1613 74.21 20240624 4560 -38.38 20241107 1613 74.21 20240624 0.00 N 347700 500 101 억 30172 N N 0 N 00 N
3 20241121 151202 57 100.00 KOSDAQ 출판.매체 N N N N N 2830 -95 5 -3.25 627366475 213598 39.79 2855 3090 2820 3800 2050 2925 2937.14 0.15 0 28160 3251 3087 2946 2782 2641 3170 2865 102 875 500 1980 5 1 20382013 577 -2.82 4.94 12 1.05 -1002.00 573.00 4560 20241107 -37.94 1613 20240624 75.45 4560 -37.94 20241107 1613 75.45 20240624 4560 -37.94 20241107 1613 75.45 20240624 0.00 N 347700 500 101 억 30172 N N 0 N 00 N
4 20241121 141200 57 100.00 KOSDAQ 출판.매체 N N N N N 2855 -70 5 -2.39 559198390 189644 35.33 2855 3090 2855 3800 2050 2925 2948.67 0.15 0 24120 3251 3087 2946 2782 2641 3170 2865 102 875 500 1980 5 1 20382013 582 -2.85 4.98 12 0.93 -1002.00 573.00 4560 20241107 -37.39 1613 20240624 77.00 4560 -37.39 20241107 1613 77.00 20240624 4560 -37.39 20241107 1613 77.00 20240624 0.00 N 347700 500 101 억 30172 N N 0 N 00 N
5 20241121 131153 57 100.00 KOSDAQ 출판.매체 N N N N N 2920 -5 5 -0.17 455794995 153939 28.68 2855 3090 2855 3800 2050 2925 2960.88 0.15 0 16133 3251 3087 2946 2782 2641 3170 2865 102 875 500 1980 5 1 20382013 595 -2.91 5.10 12 0.76 -1002.00 573.00 4560 20241107 -35.96 1613 20240624 81.03 4560 -35.96 20241107 1613 81.03 20240624 4560 -35.96 20241107 1613 81.03 20240624 0.00 N 347700 500 101 억 30172 N N 0 N 00 N
6 20241121 121153 57 100.00 KOSDAQ 출판.매체 N N N N N 2865 -60 5 -2.05 428556015 144504 26.92 2855 3090 2855 3800 2050 2925 2965.70 0.15 0 15616 3251 3087 2946 2782 2641 3170 2865 102 875 500 1980 5 1 20382013 584 -2.86 5.00 12 0.71 -1002.00 573.00 4560 20241107 -37.17 1613 20240624 77.62 4560 -37.17 20241107 1613 77.62 20240624 4560 -37.17 20241107 1613 77.62 20240624 0.00 N 347700 500 101 억 30172 N N 0 N 00 N
7 20241121 111158 57 100.00 KOSDAQ 출판.매체 N N N N N 2900 -25 5 -0.85 365041500 122487 22.82 2855 3090 2855 3800 2050 2925 2980.25 0.15 0 13638 3251 3087 2946 2782 2641 3170 2865 102 875 500 1980 5 1 20382013 591 -2.89 5.06 12 0.60 -1002.00 573.00 4560 20241107 -36.40 1613 20240624 79.79 4560 -36.40 20241107 1613 79.79 20240624 4560 -36.40 20241107 1613 79.79 20240624 0.00 N 347700 500 101 억 30172 N N 0 N 00 N
8 20241121 101156 57 100.00 KOSDAQ 출판.매체 N N N N N 2945 20 2 0.68 288520755 96532 17.98 2855 3090 2855 3800 2050 2925 2988.86 0.15 0 20904 3251 3087 2946 2782 2641 3170 2865 102 875 500 1980 5 1 20382013 600 -2.94 5.14 12 0.47 -1002.00 573.00 4560 20241107 -35.42 1613 20240624 82.58 4560 -35.42 20241107 1613 82.58 20240624 4560 -35.42 20241107 1613 82.58 20240624 0.00 N 347700 500 101 억 30172 N N 0 N 00 N
9 20241121 091158 57 100.00 KOSDAQ 출판.매체 N N N N N 3025 100 2 3.42 95508340 32145 5.99 2855 3040 2855 3800 2050 2925 2971.17 0.15 0 2951 3251 3087 2946 2782 2641 3170 2865 102 875 500 1980 5 1 20382013 617 -3.02 5.28 12 0.16 -1002.00 573.00 4560 20241107 -33.66 1613 20240624 87.54 4560 -33.66 20241107 1613 87.54 20240624 4560 -33.66 20241107 1613 87.54 20240624 0.00 N 347700 500 101 억 30172 N N 0 N 00 N
10 20241120 161146 57 100.00 KOSDAQ 출판.매체 N N N N N 2925 25 2 0.86 1564357800 536710 47.29 2900 3110 2805 3770 2030 2900 2914.71 0.73 0 -120120 3640 3270 2935 2565 2230 3102 2397 102 870 500 1970 5 1 20382013 596 -2.92 5.10 12 2.63 -1002.00 573.00 4560 20241107 -35.86 1613 20240624 81.34 4560 -35.86 20241107 1613 81.34 20240624 4560 -35.86 20241107 1613 81.34 20240624 0.00 N 347700 500 101 억 149187 N N 0 N 00 N
11 20241120 151202 57 100.00 KOSDAQ 출판.매체 N N N N N 2940 40 2 1.38 1509117785 517935 45.64 2900 3110 2805 3770 2030 2900 2913.72 0.73 0 -120404 3640 3270 2935 2565 2230 3102 2397 102 870 500 1970 5 1 20382013 599 -2.93 5.13 12 2.54 -1002.00 573.00 4560 20241107 -35.53 1613 20240624 82.27 4560 -35.53 20241107 1613 82.27 20240624 4560 -35.53 20241107 1613 82.27 20240624 0.00 N 347700 500 101 억 149187 N N 0 N 00 N
12 20241120 141204 57 100.00 KOSDAQ 출판.매체 N N N N N 2915 15 2 0.52 1432397170 491488 43.31 2900 3110 2805 3770 2030 2900 2914.41 0.73 0 -118460 3640 3270 2935 2565 2230 3102 2397 102 870 500 1970 5 1 20382013 594 -2.91 5.09 12 2.41 -1002.00 573.00 4560 20241107 -36.07 1613 20240624 80.72 4560 -36.07 20241107 1613 80.72 20240624 4560 -36.07 20241107 1613 80.72 20240624 0.00 N 347700 500 101 억 149187 N N 0 N 00 N