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
434480/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
20241121,161240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3320,-90,5,-2.64,204335365,60566,67.47,3410,3460,3320,4430,2390,3410,3373.86,0.79,0,-7557,3563,3486,3448,3371,3333,3467,3352,12,1020,100,2110,5,1,12253300,407,-28.62,1.17,12,0.49,-116.00,2827.00,8300,20240403,-60.00,2950,20240805,12.54,8300,-60.00,20240403,2950,12.54,20240805,8300,-60.00,20240403,2950,12.54,20240805,4.77,N,434480,100,12 억,,96492,N,N,0,N,00,N
20241121,151304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3355,-55,5,-1.61,182653030,54046,60.21,3410,3460,3340,4430,2390,3410,3379.52,0.79,0,-10210,3563,3486,3448,3371,3333,3467,3352,12,1020,100,2110,5,1,12253300,411,-28.92,1.19,12,0.44,-116.00,2827.00,8300,20240403,-59.58,2950,20240805,13.73,8300,-59.58,20240403,2950,13.73,20240805,8300,-59.58,20240403,2950,13.73,20240805,4.77,N,434480,100,12 억,,96492,N,N,0,N,00,N
20241121,141302,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3375,-35,5,-1.03,121885235,35931,40.03,3410,3460,3360,4430,2390,3410,3392.15,0.79,0,-7359,3563,3486,3448,3371,3333,3467,3352,12,1020,100,2110,5,1,12253300,414,-29.09,1.19,12,0.29,-116.00,2827.00,8300,20240403,-59.34,2950,20240805,14.41,8300,-59.34,20240403,2950,14.41,20240805,8300,-59.34,20240403,2950,14.41,20240805,4.77,N,434480,100,12 억,,96492,N,N,0,N,00,N
20241121,131252,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3390,-20,5,-0.59,95599960,28171,31.38,3410,3460,3360,4430,2390,3410,3393.49,0.79,0,-7350,3563,3486,3448,3371,3333,3467,3352,12,1020,100,2110,5,1,12253300,415,-29.22,1.20,12,0.23,-116.00,2827.00,8300,20240403,-59.16,2950,20240805,14.92,8300,-59.16,20240403,2950,14.92,20240805,8300,-59.16,20240403,2950,14.92,20240805,4.77,N,434480,100,12 억,,96492,N,N,0,N,00,N
20241121,121254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,0,3,0.00,84702775,24947,27.79,3410,3460,3360,4430,2390,3410,3395.24,0.79,0,-7426,3563,3486,3448,3371,3333,3467,3352,12,1020,100,2110,5,1,12253300,418,-29.40,1.21,12,0.20,-116.00,2827.00,8300,20240403,-58.92,2950,20240805,15.59,8300,-58.92,20240403,2950,15.59,20240805,8300,-58.92,20240403,2950,15.59,20240805,4.77,N,434480,100,12 억,,96492,N,N,0,N,00,N
20241121,111258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,10,2,0.29,75972950,22384,24.94,3410,3460,3360,4430,2390,3410,3393.99,0.79,0,-7405,3563,3486,3448,3371,3333,3467,3352,12,1020,100,2110,5,1,12253300,419,-29.48,1.21,12,0.18,-116.00,2827.00,8300,20240403,-58.80,2950,20240805,15.93,8300,-58.80,20240403,2950,15.93,20240805,8300,-58.80,20240403,2950,15.93,20240805,4.77,N,434480,100,12 억,,96492,N,N,0,N,00,N
20241121,101257,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,10,2,0.29,64231600,18921,21.08,3410,3460,3360,4430,2390,3410,3394.63,0.79,0,-5015,3563,3486,3448,3371,3333,3467,3352,12,1020,100,2110,5,1,12253300,419,-29.48,1.21,12,0.15,-116.00,2827.00,8300,20240403,-58.80,2950,20240805,15.93,8300,-58.80,20240403,2950,15.93,20240805,8300,-58.80,20240403,2950,15.93,20240805,4.77,N,434480,100,12 억,,96492,N,N,0,N,00,N
20241121,091258,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,15,2,0.44,15459315,4533,5.05,3410,3460,3395,4430,2390,3410,3410.40,0.79,0,-1770,3563,3486,3448,3371,3333,3467,3352,12,1020,100,2110,5,1,12253300,420,-29.53,1.21,12,0.04,-116.00,2827.00,8300,20240403,-58.73,2950,20240805,16.10,8300,-58.73,20240403,2950,16.10,20240805,8300,-58.73,20240403,2950,16.10,20240805,4.77,N,434480,100,12 억,,96492,N,N,0,N,00,N
20241120,161245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,-130,5,-3.67,304449945,88348,94.59,3485,3525,3410,4600,2480,3540,3444.71,0.87,0,-9655,3630,3585,3495,3450,3360,3607,3472,12,1060,100,2190,5,1,12253300,418,-29.40,1.21,12,0.72,-116.00,2827.00,8300,20240403,-58.92,2950,20240805,15.59,8300,-58.92,20240403,2950,15.59,20240805,8300,-58.92,20240403,2950,15.59,20240805,4.87,N,434480,100,12 억,,106217,N,N,0,N,00,N
20241120,151304,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3435,-105,5,-2.97,282160630,81816,87.60,3485,3525,3420,4600,2480,3540,3447.30,0.87,0,-8607,3630,3585,3495,3450,3360,3607,3472,12,1060,100,2190,5,1,12253300,421,-29.61,1.22,12,0.67,-116.00,2827.00,8300,20240403,-58.61,2950,20240805,16.44,8300,-58.61,20240403,2950,16.44,20240805,8300,-58.61,20240403,2950,16.44,20240805,4.87,N,434480,100,12 억,,106217,N,N,0,N,00,N
20241120,141306,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,-80,5,-2.26,235445565,68205,73.02,3485,3525,3420,4600,2480,3540,3450.38,0.87,0,-8020,3630,3585,3495,3450,3360,3607,3472,12,1060,100,2190,5,1,12253300,424,-29.83,1.22,12,0.56,-116.00,2827.00,8300,20240403,-58.31,2950,20240805,17.29,8300,-58.31,20240403,2950,17.29,20240805,8300,-58.31,20240403,2950,17.29,20240805,4.87,N,434480,100,12 억,,106217,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 161240 57 100.00 KOSDAQ 출판.매체 N N N N N 3320 -90 5 -2.64 204335365 60566 67.47 3410 3460 3320 4430 2390 3410 3373.86 0.79 0 -7557 3563 3486 3448 3371 3333 3467 3352 12 1020 100 2110 5 1 12253300 407 -28.62 1.17 12 0.49 -116.00 2827.00 8300 20240403 -60.00 2950 20240805 12.54 8300 -60.00 20240403 2950 12.54 20240805 8300 -60.00 20240403 2950 12.54 20240805 4.77 N 434480 100 12 억 96492 N N 0 N 00 N
3 20241121 151304 57 100.00 KOSDAQ 출판.매체 N N N N N 3355 -55 5 -1.61 182653030 54046 60.21 3410 3460 3340 4430 2390 3410 3379.52 0.79 0 -10210 3563 3486 3448 3371 3333 3467 3352 12 1020 100 2110 5 1 12253300 411 -28.92 1.19 12 0.44 -116.00 2827.00 8300 20240403 -59.58 2950 20240805 13.73 8300 -59.58 20240403 2950 13.73 20240805 8300 -59.58 20240403 2950 13.73 20240805 4.77 N 434480 100 12 억 96492 N N 0 N 00 N
4 20241121 141302 57 100.00 KOSDAQ 출판.매체 N N N N N 3375 -35 5 -1.03 121885235 35931 40.03 3410 3460 3360 4430 2390 3410 3392.15 0.79 0 -7359 3563 3486 3448 3371 3333 3467 3352 12 1020 100 2110 5 1 12253300 414 -29.09 1.19 12 0.29 -116.00 2827.00 8300 20240403 -59.34 2950 20240805 14.41 8300 -59.34 20240403 2950 14.41 20240805 8300 -59.34 20240403 2950 14.41 20240805 4.77 N 434480 100 12 억 96492 N N 0 N 00 N
5 20241121 131252 57 100.00 KOSDAQ 출판.매체 N N N N N 3390 -20 5 -0.59 95599960 28171 31.38 3410 3460 3360 4430 2390 3410 3393.49 0.79 0 -7350 3563 3486 3448 3371 3333 3467 3352 12 1020 100 2110 5 1 12253300 415 -29.22 1.20 12 0.23 -116.00 2827.00 8300 20240403 -59.16 2950 20240805 14.92 8300 -59.16 20240403 2950 14.92 20240805 8300 -59.16 20240403 2950 14.92 20240805 4.77 N 434480 100 12 억 96492 N N 0 N 00 N
6 20241121 121254 57 100.00 KOSDAQ 출판.매체 N N N N N 3410 0 3 0.00 84702775 24947 27.79 3410 3460 3360 4430 2390 3410 3395.24 0.79 0 -7426 3563 3486 3448 3371 3333 3467 3352 12 1020 100 2110 5 1 12253300 418 -29.40 1.21 12 0.20 -116.00 2827.00 8300 20240403 -58.92 2950 20240805 15.59 8300 -58.92 20240403 2950 15.59 20240805 8300 -58.92 20240403 2950 15.59 20240805 4.77 N 434480 100 12 억 96492 N N 0 N 00 N
7 20241121 111258 57 100.00 KOSDAQ 출판.매체 N N N N N 3420 10 2 0.29 75972950 22384 24.94 3410 3460 3360 4430 2390 3410 3393.99 0.79 0 -7405 3563 3486 3448 3371 3333 3467 3352 12 1020 100 2110 5 1 12253300 419 -29.48 1.21 12 0.18 -116.00 2827.00 8300 20240403 -58.80 2950 20240805 15.93 8300 -58.80 20240403 2950 15.93 20240805 8300 -58.80 20240403 2950 15.93 20240805 4.77 N 434480 100 12 억 96492 N N 0 N 00 N
8 20241121 101257 57 100.00 KOSDAQ 출판.매체 N N N N N 3420 10 2 0.29 64231600 18921 21.08 3410 3460 3360 4430 2390 3410 3394.63 0.79 0 -5015 3563 3486 3448 3371 3333 3467 3352 12 1020 100 2110 5 1 12253300 419 -29.48 1.21 12 0.15 -116.00 2827.00 8300 20240403 -58.80 2950 20240805 15.93 8300 -58.80 20240403 2950 15.93 20240805 8300 -58.80 20240403 2950 15.93 20240805 4.77 N 434480 100 12 억 96492 N N 0 N 00 N
9 20241121 091258 57 100.00 KOSDAQ 출판.매체 N N N N N 3425 15 2 0.44 15459315 4533 5.05 3410 3460 3395 4430 2390 3410 3410.40 0.79 0 -1770 3563 3486 3448 3371 3333 3467 3352 12 1020 100 2110 5 1 12253300 420 -29.53 1.21 12 0.04 -116.00 2827.00 8300 20240403 -58.73 2950 20240805 16.10 8300 -58.73 20240403 2950 16.10 20240805 8300 -58.73 20240403 2950 16.10 20240805 4.77 N 434480 100 12 억 96492 N N 0 N 00 N
10 20241120 161245 57 100.00 KOSDAQ 출판.매체 N N N N N 3410 -130 5 -3.67 304449945 88348 94.59 3485 3525 3410 4600 2480 3540 3444.71 0.87 0 -9655 3630 3585 3495 3450 3360 3607 3472 12 1060 100 2190 5 1 12253300 418 -29.40 1.21 12 0.72 -116.00 2827.00 8300 20240403 -58.92 2950 20240805 15.59 8300 -58.92 20240403 2950 15.59 20240805 8300 -58.92 20240403 2950 15.59 20240805 4.87 N 434480 100 12 억 106217 N N 0 N 00 N
11 20241120 151304 57 100.00 KOSDAQ 출판.매체 N N N N N 3435 -105 5 -2.97 282160630 81816 87.60 3485 3525 3420 4600 2480 3540 3447.30 0.87 0 -8607 3630 3585 3495 3450 3360 3607 3472 12 1060 100 2190 5 1 12253300 421 -29.61 1.22 12 0.67 -116.00 2827.00 8300 20240403 -58.61 2950 20240805 16.44 8300 -58.61 20240403 2950 16.44 20240805 8300 -58.61 20240403 2950 16.44 20240805 4.87 N 434480 100 12 억 106217 N N 0 N 00 N
12 20241120 141306 57 100.00 KOSDAQ 출판.매체 N N N N N 3460 -80 5 -2.26 235445565 68205 73.02 3485 3525 3420 4600 2480 3540 3450.38 0.87 0 -8020 3630 3585 3495 3450 3360 3607 3472 12 1060 100 2190 5 1 12253300 424 -29.83 1.22 12 0.56 -116.00 2827.00 8300 20240403 -58.31 2950 20240805 17.29 8300 -58.31 20240403 2950 17.29 20240805 8300 -58.31 20240403 2950 17.29 20240805 4.87 N 434480 100 12 억 106217 N N 0 N 00 N