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
372800/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
20241121,161201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,30,2,0.59,27521190,5444,33.84,5040,5240,4985,6630,3570,5100,5055.33,0.51,0,-970,5443,5271,5128,4956,4813,5200,4885,30,1530,500,3460,10,1,6026990,309,-4.56,1.70,12,0.09,-1125.00,3024.00,10490,20240822,-51.10,4900,20240723,4.69,10490,-51.10,20240822,4900,4.69,20240723,10490,-51.10,20240822,4900,4.69,20240723,0.00,N,372800,500,30 억,,30701,N,N,0,N,00,N
20241121,151223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,10,2,0.20,26466580,5238,32.56,5040,5240,4985,6630,3570,5100,5052.80,0.51,0,-879,5443,5271,5128,4956,4813,5200,4885,30,1530,500,3460,10,1,6026990,308,-4.54,1.69,12,0.09,-1125.00,3024.00,10490,20240822,-51.29,4900,20240723,4.29,10490,-51.29,20240822,4900,4.29,20240723,10490,-51.29,20240822,4900,4.29,20240723,0.00,N,372800,500,30 억,,30701,N,N,0,N,00,N
20241121,141222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5130,30,2,0.59,25238180,4997,31.06,5040,5240,4985,6630,3570,5100,5050.67,0.51,0,-645,5443,5271,5128,4956,4813,5200,4885,30,1530,500,3460,10,1,6026990,309,-4.56,1.70,12,0.08,-1125.00,3024.00,10490,20240822,-51.10,4900,20240723,4.69,10490,-51.10,20240822,4900,4.69,20240723,10490,-51.10,20240822,4900,4.69,20240723,0.00,N,372800,500,30 억,,30701,N,N,0,N,00,N
20241121,131214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,10,2,0.20,19161690,3793,23.58,5040,5240,4985,6630,3570,5100,5051.86,0.51,0,-603,5443,5271,5128,4956,4813,5200,4885,30,1530,500,3460,10,1,6026990,308,-4.54,1.69,12,0.06,-1125.00,3024.00,10490,20240822,-51.29,4900,20240723,4.29,10490,-51.29,20240822,4900,4.29,20240723,10490,-51.29,20240822,4900,4.29,20240723,0.00,N,372800,500,30 억,,30701,N,N,0,N,00,N
20241121,121215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-70,5,-1.37,17585830,3484,21.66,5040,5240,4985,6630,3570,5100,5047.60,0.51,0,-300,5443,5271,5128,4956,4813,5200,4885,30,1530,500,3460,10,1,6026990,303,-4.47,1.66,12,0.06,-1125.00,3024.00,10490,20240822,-52.05,4900,20240723,2.65,10490,-52.05,20240822,4900,2.65,20240723,10490,-52.05,20240822,4900,2.65,20240723,0.00,N,372800,500,30 억,,30701,N,N,0,N,00,N
20241121,111220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,-20,5,-0.39,10746390,2121,13.18,5040,5240,5010,6630,3570,5100,5066.66,0.51,0,-253,5443,5271,5128,4956,4813,5200,4885,30,1530,500,3460,10,1,6026990,306,-4.52,1.68,12,0.04,-1125.00,3024.00,10490,20240822,-51.57,4900,20240723,3.67,10490,-51.57,20240822,4900,3.67,20240723,10490,-51.57,20240822,4900,3.67,20240723,0.00,N,372800,500,30 억,,30701,N,N,0,N,00,N
20241121,101218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,40,2,0.78,10064580,1986,12.35,5040,5240,5020,6630,3570,5100,5067.76,0.51,0,-172,5443,5271,5128,4956,4813,5200,4885,30,1530,500,3460,10,1,6026990,310,-4.57,1.70,12,0.03,-1125.00,3024.00,10490,20240822,-51.00,4900,20240723,4.90,10490,-51.00,20240822,4900,4.90,20240723,10490,-51.00,20240822,4900,4.90,20240723,0.00,N,372800,500,30 억,,30701,N,N,0,N,00,N
20241121,091220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5240,140,2,2.75,1175220,232,1.44,5040,5240,5040,6630,3570,5100,5065.60,0.51,0,17,5443,5271,5128,4956,4813,5200,4885,30,1530,500,3460,10,1,6026990,316,-4.66,1.73,12,0.00,-1125.00,3024.00,10490,20240822,-50.05,4900,20240723,6.94,10490,-50.05,20240822,4900,6.94,20240723,10490,-50.05,20240822,4900,6.94,20240723,0.00,N,372800,500,30 억,,30701,N,N,0,N,00,N
20241120,161207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,-40,5,-0.78,81859405,16085,626.36,5110,5300,4985,6680,3600,5140,5089.18,0.44,0,4139,5546,5342,5216,5012,4886,5280,4950,30,1540,500,3490,10,1,6026990,307,-4.53,1.69,12,0.27,-1125.00,3024.00,10490,20240822,-51.38,4900,20240723,4.08,10490,-51.38,20240822,4900,4.08,20240723,10490,-51.38,20240822,4900,4.08,20240723,0.00,N,372800,500,30 억,,26553,N,N,0,N,00,N
20241120,151224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-90,5,-1.75,74323215,14607,568.81,5110,5300,4985,6680,3600,5140,5088.19,0.44,0,5067,5546,5342,5216,5012,4886,5280,4950,30,1540,500,3490,10,1,6026990,304,-4.49,1.67,12,0.24,-1125.00,3024.00,10490,20240822,-51.86,4900,20240723,3.06,10490,-51.86,20240822,4900,3.06,20240723,10490,-51.86,20240822,4900,3.06,20240723,0.00,N,372800,500,30 억,,26553,N,N,0,N,00,N
20241120,141226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,-50,5,-0.97,34525420,6689,260.48,5110,5300,5030,6680,3600,5140,5161.52,0.44,0,1170,5546,5342,5216,5012,4886,5280,4950,30,1540,500,3490,10,1,6026990,307,-4.52,1.68,12,0.11,-1125.00,3024.00,10490,20240822,-51.48,4900,20240723,3.88,10490,-51.48,20240822,4900,3.88,20240723,10490,-51.48,20240822,4900,3.88,20240723,0.00,N,372800,500,30 억,,26553,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 161201 57 100.00 KOSDAQ 출판.매체 N N N N N 5130 30 2 0.59 27521190 5444 33.84 5040 5240 4985 6630 3570 5100 5055.33 0.51 0 -970 5443 5271 5128 4956 4813 5200 4885 30 1530 500 3460 10 1 6026990 309 -4.56 1.70 12 0.09 -1125.00 3024.00 10490 20240822 -51.10 4900 20240723 4.69 10490 -51.10 20240822 4900 4.69 20240723 10490 -51.10 20240822 4900 4.69 20240723 0.00 N 372800 500 30 억 30701 N N 0 N 00 N
3 20241121 151223 57 100.00 KOSDAQ 출판.매체 N N N N N 5110 10 2 0.20 26466580 5238 32.56 5040 5240 4985 6630 3570 5100 5052.80 0.51 0 -879 5443 5271 5128 4956 4813 5200 4885 30 1530 500 3460 10 1 6026990 308 -4.54 1.69 12 0.09 -1125.00 3024.00 10490 20240822 -51.29 4900 20240723 4.29 10490 -51.29 20240822 4900 4.29 20240723 10490 -51.29 20240822 4900 4.29 20240723 0.00 N 372800 500 30 억 30701 N N 0 N 00 N
4 20241121 141222 57 100.00 KOSDAQ 출판.매체 N N N N N 5130 30 2 0.59 25238180 4997 31.06 5040 5240 4985 6630 3570 5100 5050.67 0.51 0 -645 5443 5271 5128 4956 4813 5200 4885 30 1530 500 3460 10 1 6026990 309 -4.56 1.70 12 0.08 -1125.00 3024.00 10490 20240822 -51.10 4900 20240723 4.69 10490 -51.10 20240822 4900 4.69 20240723 10490 -51.10 20240822 4900 4.69 20240723 0.00 N 372800 500 30 억 30701 N N 0 N 00 N
5 20241121 131214 57 100.00 KOSDAQ 출판.매체 N N N N N 5110 10 2 0.20 19161690 3793 23.58 5040 5240 4985 6630 3570 5100 5051.86 0.51 0 -603 5443 5271 5128 4956 4813 5200 4885 30 1530 500 3460 10 1 6026990 308 -4.54 1.69 12 0.06 -1125.00 3024.00 10490 20240822 -51.29 4900 20240723 4.29 10490 -51.29 20240822 4900 4.29 20240723 10490 -51.29 20240822 4900 4.29 20240723 0.00 N 372800 500 30 억 30701 N N 0 N 00 N
6 20241121 121215 57 100.00 KOSDAQ 출판.매체 N N N N N 5030 -70 5 -1.37 17585830 3484 21.66 5040 5240 4985 6630 3570 5100 5047.60 0.51 0 -300 5443 5271 5128 4956 4813 5200 4885 30 1530 500 3460 10 1 6026990 303 -4.47 1.66 12 0.06 -1125.00 3024.00 10490 20240822 -52.05 4900 20240723 2.65 10490 -52.05 20240822 4900 2.65 20240723 10490 -52.05 20240822 4900 2.65 20240723 0.00 N 372800 500 30 억 30701 N N 0 N 00 N
7 20241121 111220 57 100.00 KOSDAQ 출판.매체 N N N N N 5080 -20 5 -0.39 10746390 2121 13.18 5040 5240 5010 6630 3570 5100 5066.66 0.51 0 -253 5443 5271 5128 4956 4813 5200 4885 30 1530 500 3460 10 1 6026990 306 -4.52 1.68 12 0.04 -1125.00 3024.00 10490 20240822 -51.57 4900 20240723 3.67 10490 -51.57 20240822 4900 3.67 20240723 10490 -51.57 20240822 4900 3.67 20240723 0.00 N 372800 500 30 억 30701 N N 0 N 00 N
8 20241121 101218 57 100.00 KOSDAQ 출판.매체 N N N N N 5140 40 2 0.78 10064580 1986 12.35 5040 5240 5020 6630 3570 5100 5067.76 0.51 0 -172 5443 5271 5128 4956 4813 5200 4885 30 1530 500 3460 10 1 6026990 310 -4.57 1.70 12 0.03 -1125.00 3024.00 10490 20240822 -51.00 4900 20240723 4.90 10490 -51.00 20240822 4900 4.90 20240723 10490 -51.00 20240822 4900 4.90 20240723 0.00 N 372800 500 30 억 30701 N N 0 N 00 N
9 20241121 091220 57 100.00 KOSDAQ 출판.매체 N N N N N 5240 140 2 2.75 1175220 232 1.44 5040 5240 5040 6630 3570 5100 5065.60 0.51 0 17 5443 5271 5128 4956 4813 5200 4885 30 1530 500 3460 10 1 6026990 316 -4.66 1.73 12 0.00 -1125.00 3024.00 10490 20240822 -50.05 4900 20240723 6.94 10490 -50.05 20240822 4900 6.94 20240723 10490 -50.05 20240822 4900 6.94 20240723 0.00 N 372800 500 30 억 30701 N N 0 N 00 N
10 20241120 161207 57 100.00 KOSDAQ 출판.매체 N N N N N 5100 -40 5 -0.78 81859405 16085 626.36 5110 5300 4985 6680 3600 5140 5089.18 0.44 0 4139 5546 5342 5216 5012 4886 5280 4950 30 1540 500 3490 10 1 6026990 307 -4.53 1.69 12 0.27 -1125.00 3024.00 10490 20240822 -51.38 4900 20240723 4.08 10490 -51.38 20240822 4900 4.08 20240723 10490 -51.38 20240822 4900 4.08 20240723 0.00 N 372800 500 30 억 26553 N N 0 N 00 N
11 20241120 151224 57 100.00 KOSDAQ 출판.매체 N N N N N 5050 -90 5 -1.75 74323215 14607 568.81 5110 5300 4985 6680 3600 5140 5088.19 0.44 0 5067 5546 5342 5216 5012 4886 5280 4950 30 1540 500 3490 10 1 6026990 304 -4.49 1.67 12 0.24 -1125.00 3024.00 10490 20240822 -51.86 4900 20240723 3.06 10490 -51.86 20240822 4900 3.06 20240723 10490 -51.86 20240822 4900 3.06 20240723 0.00 N 372800 500 30 억 26553 N N 0 N 00 N
12 20241120 141226 57 100.00 KOSDAQ 출판.매체 N N N N N 5090 -50 5 -0.97 34525420 6689 260.48 5110 5300 5030 6680 3600 5140 5161.52 0.44 0 1170 5546 5342 5216 5012 4886 5280 4950 30 1540 500 3490 10 1 6026990 307 -4.52 1.68 12 0.11 -1125.00 3024.00 10490 20240822 -51.48 4900 20240723 3.88 10490 -51.48 20240822 4900 3.88 20240723 10490 -51.48 20240822 4900 3.88 20240723 0.00 N 372800 500 30 억 26553 N N 0 N 00 N