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
430690/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
20241121,161237,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4240,-65,5,-1.51,253906270,59284,79.80,4315,4350,4235,5590,3015,4305,4283.60,2.34,0,-9932,4445,4375,4305,4235,4165,4340,4200,54,1285,500,2660,5,1,10895327,462,11.37,1.30,12,0.54,373.00,3262.00,13870,20240502,-69.43,3800,20240806,11.58,13870,-69.43,20240502,3800,11.58,20240806,25500,-83.37,20231127,3800,11.58,20240806,4.76,N,430690,500,54 억,,254423,N,N,0,N,00,N
20241121,151301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4250,-55,5,-1.28,229206725,53462,71.97,4315,4350,4245,5590,3015,4305,4287.28,2.34,0,-7201,4445,4375,4305,4235,4165,4340,4200,54,1285,500,2660,5,1,10895327,463,11.39,1.30,12,0.49,373.00,3262.00,13870,20240502,-69.36,3800,20240806,11.84,13870,-69.36,20240502,3800,11.84,20240806,25500,-83.33,20231127,3800,11.84,20240806,4.76,N,430690,500,54 억,,254423,N,N,0,N,00,N
20241121,141259,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,-5,5,-0.12,192427040,44847,60.37,4315,4350,4255,5590,3015,4305,4290.74,2.34,0,-3379,4445,4375,4305,4235,4165,4340,4200,54,1285,500,2660,5,1,10895327,468,11.53,1.32,12,0.41,373.00,3262.00,13870,20240502,-69.00,3800,20240806,13.16,13870,-69.00,20240502,3800,13.16,20240806,25500,-83.14,20231127,3800,13.16,20240806,4.76,N,430690,500,54 억,,254423,N,N,0,N,00,N
20241121,131250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4305,0,3,0.00,188287595,43884,59.07,4315,4350,4255,5590,3015,4305,4290.58,2.34,0,-2880,4445,4375,4305,4235,4165,4340,4200,54,1285,500,2660,5,1,10895327,469,11.54,1.32,12,0.40,373.00,3262.00,13870,20240502,-68.96,3800,20240806,13.29,13870,-68.96,20240502,3800,13.29,20240806,25500,-83.12,20231127,3800,13.29,20240806,4.76,N,430690,500,54 억,,254423,N,N,0,N,00,N
20241121,121251,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,-5,5,-0.12,156682565,36540,49.19,4315,4350,4255,5590,3015,4305,4287.97,2.34,0,-7414,4445,4375,4305,4235,4165,4340,4200,54,1285,500,2660,5,1,10895327,468,11.53,1.32,12,0.34,373.00,3262.00,13870,20240502,-69.00,3800,20240806,13.16,13870,-69.00,20240502,3800,13.16,20240806,25500,-83.14,20231127,3800,13.16,20240806,4.76,N,430690,500,54 억,,254423,N,N,0,N,00,N
20241121,111255,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,-5,5,-0.12,150795495,35171,47.34,4315,4350,4255,5590,3015,4305,4287.50,2.34,0,-7877,4445,4375,4305,4235,4165,4340,4200,54,1285,500,2660,5,1,10895327,468,11.53,1.32,12,0.32,373.00,3262.00,13870,20240502,-69.00,3800,20240806,13.16,13870,-69.00,20240502,3800,13.16,20240806,25500,-83.14,20231127,3800,13.16,20240806,4.76,N,430690,500,54 억,,254423,N,N,0,N,00,N
20241121,101255,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,-5,5,-0.12,116136830,27101,36.48,4315,4350,4255,5590,3015,4305,4285.33,2.34,0,-7403,4445,4375,4305,4235,4165,4340,4200,54,1285,500,2660,5,1,10895327,468,11.53,1.32,12,0.25,373.00,3262.00,13870,20240502,-69.00,3800,20240806,13.16,13870,-69.00,20240502,3800,13.16,20240806,25500,-83.14,20231127,3800,13.16,20240806,4.76,N,430690,500,54 억,,254423,N,N,0,N,00,N
20241121,091256,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,15,2,0.35,27253185,6312,8.50,4315,4350,4300,5590,3015,4305,4317.68,2.34,0,-859,4445,4375,4305,4235,4165,4340,4200,54,1285,500,2660,5,1,10895327,471,11.58,1.32,12,0.06,373.00,3262.00,13870,20240502,-68.85,3800,20240806,13.68,13870,-68.85,20240502,3800,13.68,20240806,25500,-83.06,20231127,3800,13.68,20240806,4.76,N,430690,500,54 억,,254423,N,N,0,N,00,N
20241120,161243,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4305,-45,5,-1.03,317492065,73868,99.36,4310,4375,4235,5650,3045,4350,4298.06,2.31,0,2542,4566,4457,4371,4262,4176,4415,4220,54,1300,500,2690,5,1,10895327,469,11.54,1.32,12,0.68,373.00,3262.00,13870,20240502,-68.96,3800,20240806,13.29,13870,-68.96,20240502,3800,13.29,20240806,25500,-83.12,20231127,3800,13.29,20240806,4.78,N,430690,500,54 억,,251779,N,N,0,N,00,N
20241120,151301,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,-30,5,-0.69,295673215,68797,92.54,4310,4375,4235,5650,3045,4350,4297.76,2.31,0,3461,4566,4457,4371,4262,4176,4415,4220,54,1300,500,2690,5,1,10895327,471,11.58,1.32,12,0.63,373.00,3262.00,13870,20240502,-68.85,3800,20240806,13.68,13870,-68.85,20240502,3800,13.68,20240806,25500,-83.06,20231127,3800,13.68,20240806,4.78,N,430690,500,54 억,,251779,N,N,0,N,00,N
20241120,141303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4335,-15,5,-0.34,248688350,57918,77.91,4310,4375,4235,5650,3045,4350,4293.80,2.31,0,5124,4566,4457,4371,4262,4176,4415,4220,54,1300,500,2690,5,1,10895327,472,11.62,1.33,12,0.53,373.00,3262.00,13870,20240502,-68.75,3800,20240806,14.08,13870,-68.75,20240502,3800,14.08,20240806,25500,-83.00,20231127,3800,14.08,20240806,4.78,N,430690,500,54 억,,251779,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 161237 57 100.00 KOSDAQ 출판.매체 N N N N N 4240 -65 5 -1.51 253906270 59284 79.80 4315 4350 4235 5590 3015 4305 4283.60 2.34 0 -9932 4445 4375 4305 4235 4165 4340 4200 54 1285 500 2660 5 1 10895327 462 11.37 1.30 12 0.54 373.00 3262.00 13870 20240502 -69.43 3800 20240806 11.58 13870 -69.43 20240502 3800 11.58 20240806 25500 -83.37 20231127 3800 11.58 20240806 4.76 N 430690 500 54 억 254423 N N 0 N 00 N
3 20241121 151301 57 100.00 KOSDAQ 출판.매체 N N N N N 4250 -55 5 -1.28 229206725 53462 71.97 4315 4350 4245 5590 3015 4305 4287.28 2.34 0 -7201 4445 4375 4305 4235 4165 4340 4200 54 1285 500 2660 5 1 10895327 463 11.39 1.30 12 0.49 373.00 3262.00 13870 20240502 -69.36 3800 20240806 11.84 13870 -69.36 20240502 3800 11.84 20240806 25500 -83.33 20231127 3800 11.84 20240806 4.76 N 430690 500 54 억 254423 N N 0 N 00 N
4 20241121 141259 57 100.00 KOSDAQ 출판.매체 N N N N N 4300 -5 5 -0.12 192427040 44847 60.37 4315 4350 4255 5590 3015 4305 4290.74 2.34 0 -3379 4445 4375 4305 4235 4165 4340 4200 54 1285 500 2660 5 1 10895327 468 11.53 1.32 12 0.41 373.00 3262.00 13870 20240502 -69.00 3800 20240806 13.16 13870 -69.00 20240502 3800 13.16 20240806 25500 -83.14 20231127 3800 13.16 20240806 4.76 N 430690 500 54 억 254423 N N 0 N 00 N
5 20241121 131250 57 100.00 KOSDAQ 출판.매체 N N N N N 4305 0 3 0.00 188287595 43884 59.07 4315 4350 4255 5590 3015 4305 4290.58 2.34 0 -2880 4445 4375 4305 4235 4165 4340 4200 54 1285 500 2660 5 1 10895327 469 11.54 1.32 12 0.40 373.00 3262.00 13870 20240502 -68.96 3800 20240806 13.29 13870 -68.96 20240502 3800 13.29 20240806 25500 -83.12 20231127 3800 13.29 20240806 4.76 N 430690 500 54 억 254423 N N 0 N 00 N
6 20241121 121251 57 100.00 KOSDAQ 출판.매체 N N N N N 4300 -5 5 -0.12 156682565 36540 49.19 4315 4350 4255 5590 3015 4305 4287.97 2.34 0 -7414 4445 4375 4305 4235 4165 4340 4200 54 1285 500 2660 5 1 10895327 468 11.53 1.32 12 0.34 373.00 3262.00 13870 20240502 -69.00 3800 20240806 13.16 13870 -69.00 20240502 3800 13.16 20240806 25500 -83.14 20231127 3800 13.16 20240806 4.76 N 430690 500 54 억 254423 N N 0 N 00 N
7 20241121 111255 57 100.00 KOSDAQ 출판.매체 N N N N N 4300 -5 5 -0.12 150795495 35171 47.34 4315 4350 4255 5590 3015 4305 4287.50 2.34 0 -7877 4445 4375 4305 4235 4165 4340 4200 54 1285 500 2660 5 1 10895327 468 11.53 1.32 12 0.32 373.00 3262.00 13870 20240502 -69.00 3800 20240806 13.16 13870 -69.00 20240502 3800 13.16 20240806 25500 -83.14 20231127 3800 13.16 20240806 4.76 N 430690 500 54 억 254423 N N 0 N 00 N
8 20241121 101255 57 100.00 KOSDAQ 출판.매체 N N N N N 4300 -5 5 -0.12 116136830 27101 36.48 4315 4350 4255 5590 3015 4305 4285.33 2.34 0 -7403 4445 4375 4305 4235 4165 4340 4200 54 1285 500 2660 5 1 10895327 468 11.53 1.32 12 0.25 373.00 3262.00 13870 20240502 -69.00 3800 20240806 13.16 13870 -69.00 20240502 3800 13.16 20240806 25500 -83.14 20231127 3800 13.16 20240806 4.76 N 430690 500 54 억 254423 N N 0 N 00 N
9 20241121 091256 57 100.00 KOSDAQ 출판.매체 N N N N N 4320 15 2 0.35 27253185 6312 8.50 4315 4350 4300 5590 3015 4305 4317.68 2.34 0 -859 4445 4375 4305 4235 4165 4340 4200 54 1285 500 2660 5 1 10895327 471 11.58 1.32 12 0.06 373.00 3262.00 13870 20240502 -68.85 3800 20240806 13.68 13870 -68.85 20240502 3800 13.68 20240806 25500 -83.06 20231127 3800 13.68 20240806 4.76 N 430690 500 54 억 254423 N N 0 N 00 N
10 20241120 161243 57 100.00 KOSDAQ 출판.매체 N N N N N 4305 -45 5 -1.03 317492065 73868 99.36 4310 4375 4235 5650 3045 4350 4298.06 2.31 0 2542 4566 4457 4371 4262 4176 4415 4220 54 1300 500 2690 5 1 10895327 469 11.54 1.32 12 0.68 373.00 3262.00 13870 20240502 -68.96 3800 20240806 13.29 13870 -68.96 20240502 3800 13.29 20240806 25500 -83.12 20231127 3800 13.29 20240806 4.78 N 430690 500 54 억 251779 N N 0 N 00 N
11 20241120 151301 57 100.00 KOSDAQ 출판.매체 N N N N N 4320 -30 5 -0.69 295673215 68797 92.54 4310 4375 4235 5650 3045 4350 4297.76 2.31 0 3461 4566 4457 4371 4262 4176 4415 4220 54 1300 500 2690 5 1 10895327 471 11.58 1.32 12 0.63 373.00 3262.00 13870 20240502 -68.85 3800 20240806 13.68 13870 -68.85 20240502 3800 13.68 20240806 25500 -83.06 20231127 3800 13.68 20240806 4.78 N 430690 500 54 억 251779 N N 0 N 00 N
12 20241120 141303 57 100.00 KOSDAQ 출판.매체 N N N N N 4335 -15 5 -0.34 248688350 57918 77.91 4310 4375 4235 5650 3045 4350 4293.80 2.31 0 5124 4566 4457 4371 4262 4176 4415 4220 54 1300 500 2690 5 1 10895327 472 11.62 1.33 12 0.53 373.00 3262.00 13870 20240502 -68.75 3800 20240806 14.08 13870 -68.75 20240502 3800 14.08 20240806 25500 -83.00 20231127 3800 14.08 20240806 4.78 N 430690 500 54 억 251779 N N 0 N 00 N