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
393210/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
20241121,161216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,-150,5,-2.90,679163510,136213,53.76,5120,5150,4920,6720,3620,5170,4986.01,0.24,0,2477,5476,5322,5186,5032,4896,5400,5110,78,1550,500,3200,10,1,15614544,784,22.21,2.43,12,0.87,226.00,2069.00,13060,20240516,-61.56,3930,20240201,27.74,13060,-61.56,20240516,3930,27.74,20240201,13060,-61.56,20240516,3930,27.74,20240201,4.85,N,393210,500,78 억,,37508,N,N,4,N,00,N
20241121,151238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4970,-200,5,-3.87,617399670,123873,48.89,5120,5150,4920,6720,3620,5170,4984.13,0.24,0,-1070,5476,5322,5186,5032,4896,5400,5110,78,1550,500,3200,5,1,15614544,776,21.99,2.40,12,0.79,226.00,2069.00,13060,20240516,-61.94,3930,20240201,26.46,13060,-61.94,20240516,3930,26.46,20240201,13060,-61.94,20240516,3930,26.46,20240201,4.85,N,393210,500,78 억,,37508,N,N,4,N,00,N
20241121,141237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4950,-220,5,-4.26,569584325,114259,45.09,5120,5150,4920,6720,3620,5170,4985.03,0.24,0,-3171,5476,5322,5186,5032,4896,5400,5110,78,1550,500,3200,5,1,15614544,773,21.90,2.39,12,0.73,226.00,2069.00,13060,20240516,-62.10,3930,20240201,25.95,13060,-62.10,20240516,3930,25.95,20240201,13060,-62.10,20240516,3930,25.95,20240201,4.85,N,393210,500,78 억,,37508,N,N,4,N,00,N
20241121,131228,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,-195,5,-3.77,478211165,95947,37.87,5120,5150,4920,6720,3620,5170,4984.12,0.24,0,-6631,5476,5322,5186,5032,4896,5400,5110,78,1550,500,3200,5,1,15614544,777,22.01,2.40,12,0.61,226.00,2069.00,13060,20240516,-61.91,3930,20240201,26.59,13060,-61.91,20240516,3930,26.59,20240201,13060,-61.91,20240516,3930,26.59,20240201,4.85,N,393210,500,78 억,,37508,N,N,4,N,00,N
20241121,121230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,-180,5,-3.48,437163160,87714,34.62,5120,5150,4920,6720,3620,5170,4983.96,0.24,0,-9852,5476,5322,5186,5032,4896,5400,5110,78,1550,500,3200,5,1,15614544,779,22.08,2.41,12,0.56,226.00,2069.00,13060,20240516,-61.79,3930,20240201,26.97,13060,-61.79,20240516,3930,26.97,20240201,13060,-61.79,20240516,3930,26.97,20240201,4.85,N,393210,500,78 억,,37508,N,N,4,N,00,N
20241121,111234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4980,-190,5,-3.68,373882610,74966,29.58,5120,5150,4920,6720,3620,5170,4987.36,0.24,0,-10484,5476,5322,5186,5032,4896,5400,5110,78,1550,500,3200,5,1,15614544,778,22.04,2.41,12,0.48,226.00,2069.00,13060,20240516,-61.87,3930,20240201,26.72,13060,-61.87,20240516,3930,26.72,20240201,13060,-61.87,20240516,3930,26.72,20240201,4.85,N,393210,500,78 억,,37508,N,N,4,N,00,N
20241121,101234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4965,-205,5,-3.97,319982345,64092,25.29,5120,5150,4920,6720,3620,5170,4992.55,0.24,0,-4907,5476,5322,5186,5032,4896,5400,5110,78,1550,500,3200,5,1,15614544,775,21.97,2.40,12,0.41,226.00,2069.00,13060,20240516,-61.98,3930,20240201,26.34,13060,-61.98,20240516,3930,26.34,20240201,13060,-61.98,20240516,3930,26.34,20240201,4.85,N,393210,500,78 억,,37508,N,N,4,N,00,N
20241121,091234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,-140,5,-2.71,103775670,20607,8.13,5120,5150,4970,6720,3620,5170,5035.94,0.24,0,-9345,5476,5322,5186,5032,4896,5400,5110,78,1550,500,3200,10,1,15614544,785,22.26,2.43,12,0.13,226.00,2069.00,13060,20240516,-61.49,3930,20240201,27.99,13060,-61.49,20240516,3930,27.99,20240201,13060,-61.49,20240516,3930,27.99,20240201,4.85,N,393210,500,78 억,,37508,N,N,4,N,00,N
20241120,161222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-10,5,-0.19,1303824400,250968,46.01,5150,5340,5050,6730,3630,5180,5195.19,0.09,0,23752,5820,5500,5290,4970,4760,5660,5130,78,1550,500,3210,10,1,15614544,807,22.88,2.50,12,1.61,226.00,2069.00,13060,20240516,-60.41,3930,20240201,31.55,13060,-60.41,20240516,3930,31.55,20240201,13060,-60.41,20240516,3930,31.55,20240201,4.85,N,393210,500,78 억,,13792,N,N,4,N,00,N
20241120,151239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,-10,5,-0.19,1223252780,235359,43.15,5150,5340,5050,6730,3630,5180,5197.39,0.09,0,21946,5820,5500,5290,4970,4760,5660,5130,78,1550,500,3210,10,1,15614544,807,22.88,2.50,12,1.51,226.00,2069.00,13060,20240516,-60.41,3930,20240201,31.55,13060,-60.41,20240516,3930,31.55,20240201,13060,-60.41,20240516,3930,31.55,20240201,4.85,N,393210,500,78 억,,13792,N,N,0,N,00,N
20241120,141241,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,50,2,0.97,1032015160,198431,36.38,5150,5340,5050,6730,3630,5180,5200.88,0.09,0,7610,5820,5500,5290,4970,4760,5660,5130,78,1550,500,3210,10,1,15614544,817,23.14,2.53,12,1.27,226.00,2069.00,13060,20240516,-59.95,3930,20240201,33.08,13060,-59.95,20240516,3930,33.08,20240201,13060,-59.95,20240516,3930,33.08,20240201,4.85,N,393210,500,78 억,,13792,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 161216 57 100.00 KOSDAQ 출판.매체 N N N N N 5020 -150 5 -2.90 679163510 136213 53.76 5120 5150 4920 6720 3620 5170 4986.01 0.24 0 2477 5476 5322 5186 5032 4896 5400 5110 78 1550 500 3200 10 1 15614544 784 22.21 2.43 12 0.87 226.00 2069.00 13060 20240516 -61.56 3930 20240201 27.74 13060 -61.56 20240516 3930 27.74 20240201 13060 -61.56 20240516 3930 27.74 20240201 4.85 N 393210 500 78 억 37508 N N 4 N 00 N
3 20241121 151238 57 100.00 KOSDAQ 출판.매체 N N N N N 4970 -200 5 -3.87 617399670 123873 48.89 5120 5150 4920 6720 3620 5170 4984.13 0.24 0 -1070 5476 5322 5186 5032 4896 5400 5110 78 1550 500 3200 5 1 15614544 776 21.99 2.40 12 0.79 226.00 2069.00 13060 20240516 -61.94 3930 20240201 26.46 13060 -61.94 20240516 3930 26.46 20240201 13060 -61.94 20240516 3930 26.46 20240201 4.85 N 393210 500 78 억 37508 N N 4 N 00 N
4 20241121 141237 57 100.00 KOSDAQ 출판.매체 N N N N N 4950 -220 5 -4.26 569584325 114259 45.09 5120 5150 4920 6720 3620 5170 4985.03 0.24 0 -3171 5476 5322 5186 5032 4896 5400 5110 78 1550 500 3200 5 1 15614544 773 21.90 2.39 12 0.73 226.00 2069.00 13060 20240516 -62.10 3930 20240201 25.95 13060 -62.10 20240516 3930 25.95 20240201 13060 -62.10 20240516 3930 25.95 20240201 4.85 N 393210 500 78 억 37508 N N 4 N 00 N
5 20241121 131228 57 100.00 KOSDAQ 출판.매체 N N N N N 4975 -195 5 -3.77 478211165 95947 37.87 5120 5150 4920 6720 3620 5170 4984.12 0.24 0 -6631 5476 5322 5186 5032 4896 5400 5110 78 1550 500 3200 5 1 15614544 777 22.01 2.40 12 0.61 226.00 2069.00 13060 20240516 -61.91 3930 20240201 26.59 13060 -61.91 20240516 3930 26.59 20240201 13060 -61.91 20240516 3930 26.59 20240201 4.85 N 393210 500 78 억 37508 N N 4 N 00 N
6 20241121 121230 57 100.00 KOSDAQ 출판.매체 N N N N N 4990 -180 5 -3.48 437163160 87714 34.62 5120 5150 4920 6720 3620 5170 4983.96 0.24 0 -9852 5476 5322 5186 5032 4896 5400 5110 78 1550 500 3200 5 1 15614544 779 22.08 2.41 12 0.56 226.00 2069.00 13060 20240516 -61.79 3930 20240201 26.97 13060 -61.79 20240516 3930 26.97 20240201 13060 -61.79 20240516 3930 26.97 20240201 4.85 N 393210 500 78 억 37508 N N 4 N 00 N
7 20241121 111234 57 100.00 KOSDAQ 출판.매체 N N N N N 4980 -190 5 -3.68 373882610 74966 29.58 5120 5150 4920 6720 3620 5170 4987.36 0.24 0 -10484 5476 5322 5186 5032 4896 5400 5110 78 1550 500 3200 5 1 15614544 778 22.04 2.41 12 0.48 226.00 2069.00 13060 20240516 -61.87 3930 20240201 26.72 13060 -61.87 20240516 3930 26.72 20240201 13060 -61.87 20240516 3930 26.72 20240201 4.85 N 393210 500 78 억 37508 N N 4 N 00 N
8 20241121 101234 57 100.00 KOSDAQ 출판.매체 N N N N N 4965 -205 5 -3.97 319982345 64092 25.29 5120 5150 4920 6720 3620 5170 4992.55 0.24 0 -4907 5476 5322 5186 5032 4896 5400 5110 78 1550 500 3200 5 1 15614544 775 21.97 2.40 12 0.41 226.00 2069.00 13060 20240516 -61.98 3930 20240201 26.34 13060 -61.98 20240516 3930 26.34 20240201 13060 -61.98 20240516 3930 26.34 20240201 4.85 N 393210 500 78 억 37508 N N 4 N 00 N
9 20241121 091234 57 100.00 KOSDAQ 출판.매체 N N N N N 5030 -140 5 -2.71 103775670 20607 8.13 5120 5150 4970 6720 3620 5170 5035.94 0.24 0 -9345 5476 5322 5186 5032 4896 5400 5110 78 1550 500 3200 10 1 15614544 785 22.26 2.43 12 0.13 226.00 2069.00 13060 20240516 -61.49 3930 20240201 27.99 13060 -61.49 20240516 3930 27.99 20240201 13060 -61.49 20240516 3930 27.99 20240201 4.85 N 393210 500 78 억 37508 N N 4 N 00 N
10 20241120 161222 57 100.00 KOSDAQ 출판.매체 N N N N N 5170 -10 5 -0.19 1303824400 250968 46.01 5150 5340 5050 6730 3630 5180 5195.19 0.09 0 23752 5820 5500 5290 4970 4760 5660 5130 78 1550 500 3210 10 1 15614544 807 22.88 2.50 12 1.61 226.00 2069.00 13060 20240516 -60.41 3930 20240201 31.55 13060 -60.41 20240516 3930 31.55 20240201 13060 -60.41 20240516 3930 31.55 20240201 4.85 N 393210 500 78 억 13792 N N 4 N 00 N
11 20241120 151239 57 100.00 KOSDAQ 출판.매체 N N N N N 5170 -10 5 -0.19 1223252780 235359 43.15 5150 5340 5050 6730 3630 5180 5197.39 0.09 0 21946 5820 5500 5290 4970 4760 5660 5130 78 1550 500 3210 10 1 15614544 807 22.88 2.50 12 1.51 226.00 2069.00 13060 20240516 -60.41 3930 20240201 31.55 13060 -60.41 20240516 3930 31.55 20240201 13060 -60.41 20240516 3930 31.55 20240201 4.85 N 393210 500 78 억 13792 N N 0 N 00 N
12 20241120 141241 57 100.00 KOSDAQ 출판.매체 N N N N N 5230 50 2 0.97 1032015160 198431 36.38 5150 5340 5050 6730 3630 5180 5200.88 0.09 0 7610 5820 5500 5290 4970 4760 5660 5130 78 1550 500 3210 10 1 15614544 817 23.14 2.53 12 1.27 226.00 2069.00 13060 20240516 -59.95 3930 20240201 33.08 13060 -59.95 20240516 3930 33.08 20240201 13060 -59.95 20240516 3930 33.08 20240201 4.85 N 393210 500 78 억 13792 N N 0 N 00 N