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
450520/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
20241121,161256,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2735,-115,5,-4.04,340172745,123042,202.95,2815,2895,2735,3705,1995,2850,2764.70,0.82,0,7222,3036,2942,2896,2802,2756,2920,2780,74,855,500,1760,5,1,14704578,402,7.20,0.87,12,0.84,380.00,3128.00,10961,20240118,-75.05,2735,20241121,0.00,10961,-75.05,20240118,2735,0.00,20241121,32850,-91.67,20240118,2735,0.00,20241121,3.11,N,450520,500,73 억,,120568,N,N,0,N,00,N
20241121,151320,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2745,-105,5,-3.68,324145605,117184,193.29,2815,2895,2735,3705,1995,2850,2766.13,0.82,0,8455,3036,2942,2896,2802,2756,2920,2780,74,855,500,1760,5,1,14704578,404,7.22,0.88,12,0.80,380.00,3128.00,10961,20240118,-74.96,2735,20241121,0.37,10961,-74.96,20240118,2735,0.37,20241121,32850,-91.64,20240118,2735,0.37,20241121,3.11,N,450520,500,73 억,,120568,N,N,0,N,00,N
20241121,141317,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2785,-65,5,-2.28,287183130,103727,171.09,2815,2895,2745,3705,1995,2850,2768.64,0.82,0,9888,3036,2942,2896,2802,2756,2920,2780,74,855,500,1760,5,1,14704578,410,7.33,0.89,12,0.71,380.00,3128.00,10961,20240118,-74.59,2745,20241121,1.46,10961,-74.59,20240118,2745,1.46,20241121,32850,-91.52,20240118,2745,1.46,20241121,3.11,N,450520,500,73 억,,120568,N,N,0,N,00,N
20241121,131307,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2785,-65,5,-2.28,282234690,101945,168.15,2815,2895,2745,3705,1995,2850,2768.50,0.82,0,9707,3036,2942,2896,2802,2756,2920,2780,74,855,500,1760,5,1,14704578,410,7.33,0.89,12,0.69,380.00,3128.00,10961,20240118,-74.59,2745,20241121,1.46,10961,-74.59,20240118,2745,1.46,20241121,32850,-91.52,20240118,2745,1.46,20241121,3.11,N,450520,500,73 억,,120568,N,N,0,N,00,N
20241121,121310,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2785,-65,5,-2.28,180880395,65208,107.56,2815,2895,2750,3705,1995,2850,2773.90,0.82,0,6230,3036,2942,2896,2802,2756,2920,2780,74,855,500,1760,5,1,14704578,410,7.33,0.89,12,0.44,380.00,3128.00,10961,20240118,-74.59,2750,20241121,1.27,10961,-74.59,20240118,2750,1.27,20241121,32850,-91.52,20240118,2750,1.27,20241121,3.11,N,450520,500,73 억,,120568,N,N,0,N,00,N
20241121,111315,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2790,-60,5,-2.11,164894090,59441,98.05,2815,2895,2750,3705,1995,2850,2774.08,0.82,0,2792,3036,2942,2896,2802,2756,2920,2780,74,855,500,1760,5,1,14704578,410,7.34,0.89,12,0.40,380.00,3128.00,10961,20240118,-74.55,2750,20241121,1.45,10961,-74.55,20240118,2750,1.45,20241121,32850,-91.51,20240118,2750,1.45,20241121,3.11,N,450520,500,73 억,,120568,N,N,0,N,00,N
20241121,101313,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2800,-50,5,-1.75,35156360,12524,20.66,2815,2895,2785,3705,1995,2850,2807.12,0.82,0,-3778,3036,2942,2896,2802,2756,2920,2780,74,855,500,1760,5,1,14704578,412,7.37,0.90,12,0.09,380.00,3128.00,10961,20240118,-74.45,2785,20241121,0.54,10961,-74.45,20240118,2785,0.54,20241121,32850,-91.48,20240118,2785,0.54,20241121,3.11,N,450520,500,73 억,,120568,N,N,0,N,00,N
20241121,091314,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2850,0,3,0.00,7548960,2659,4.39,2815,2895,2815,3705,1995,2850,2839.02,0.82,0,-846,3036,2942,2896,2802,2756,2920,2780,74,855,500,1760,5,1,14704578,419,7.50,0.91,12,0.02,380.00,3128.00,10961,20240118,-74.00,2815,20241121,1.24,10961,-74.00,20240118,2815,1.24,20241121,32850,-91.32,20240118,2815,1.24,20241121,3.11,N,450520,500,73 억,,120568,N,N,0,N,00,N
20241120,161300,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,-80,5,-2.73,174677075,60626,158.90,2930,2990,2850,3805,2055,2930,2880.95,0.85,0,-4590,3163,3046,2958,2841,2753,3002,2797,74,875,500,1810,5,1,14704578,419,7.50,0.91,12,0.41,380.00,3128.00,10961,20240118,-74.00,2830,20241113,0.71,10961,-74.00,20240118,2830,0.71,20241113,32850,-91.32,20240118,2830,0.71,20241113,3.09,N,450520,500,73 억,,125148,N,N,0,N,00,N
20241120,151320,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,-60,5,-2.05,159961040,55466,145.38,2930,2990,2850,3805,2055,2930,2883.66,0.85,0,-4089,3163,3046,2958,2841,2753,3002,2797,74,875,500,1810,5,1,14704578,422,7.55,0.92,12,0.38,380.00,3128.00,10961,20240118,-73.82,2830,20241113,1.41,10961,-73.82,20240118,2830,1.41,20241113,32850,-91.26,20240118,2830,1.41,20241113,3.09,N,450520,500,73 억,,125148,N,N,0,N,00,N
20241120,141322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,-60,5,-2.05,143641950,49756,130.41,2930,2990,2850,3805,2055,2930,2886.63,0.85,0,-3824,3163,3046,2958,2841,2753,3002,2797,74,875,500,1810,5,1,14704578,422,7.55,0.92,12,0.34,380.00,3128.00,10961,20240118,-73.82,2830,20241113,1.41,10961,-73.82,20240118,2830,1.41,20241113,32850,-91.26,20240118,2830,1.41,20241113,3.09,N,450520,500,73 억,,125148,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 161256 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 2735 -115 5 -4.04 340172745 123042 202.95 2815 2895 2735 3705 1995 2850 2764.70 0.82 0 7222 3036 2942 2896 2802 2756 2920 2780 74 855 500 1760 5 1 14704578 402 7.20 0.87 12 0.84 380.00 3128.00 10961 20240118 -75.05 2735 20241121 0.00 10961 -75.05 20240118 2735 0.00 20241121 32850 -91.67 20240118 2735 0.00 20241121 3.11 N 450520 500 73 억 120568 N N 0 N 00 N
3 20241121 151320 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 2745 -105 5 -3.68 324145605 117184 193.29 2815 2895 2735 3705 1995 2850 2766.13 0.82 0 8455 3036 2942 2896 2802 2756 2920 2780 74 855 500 1760 5 1 14704578 404 7.22 0.88 12 0.80 380.00 3128.00 10961 20240118 -74.96 2735 20241121 0.37 10961 -74.96 20240118 2735 0.37 20241121 32850 -91.64 20240118 2735 0.37 20241121 3.11 N 450520 500 73 억 120568 N N 0 N 00 N
4 20241121 141317 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 2785 -65 5 -2.28 287183130 103727 171.09 2815 2895 2745 3705 1995 2850 2768.64 0.82 0 9888 3036 2942 2896 2802 2756 2920 2780 74 855 500 1760 5 1 14704578 410 7.33 0.89 12 0.71 380.00 3128.00 10961 20240118 -74.59 2745 20241121 1.46 10961 -74.59 20240118 2745 1.46 20241121 32850 -91.52 20240118 2745 1.46 20241121 3.11 N 450520 500 73 억 120568 N N 0 N 00 N
5 20241121 131307 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 2785 -65 5 -2.28 282234690 101945 168.15 2815 2895 2745 3705 1995 2850 2768.50 0.82 0 9707 3036 2942 2896 2802 2756 2920 2780 74 855 500 1760 5 1 14704578 410 7.33 0.89 12 0.69 380.00 3128.00 10961 20240118 -74.59 2745 20241121 1.46 10961 -74.59 20240118 2745 1.46 20241121 32850 -91.52 20240118 2745 1.46 20241121 3.11 N 450520 500 73 억 120568 N N 0 N 00 N
6 20241121 121310 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 2785 -65 5 -2.28 180880395 65208 107.56 2815 2895 2750 3705 1995 2850 2773.90 0.82 0 6230 3036 2942 2896 2802 2756 2920 2780 74 855 500 1760 5 1 14704578 410 7.33 0.89 12 0.44 380.00 3128.00 10961 20240118 -74.59 2750 20241121 1.27 10961 -74.59 20240118 2750 1.27 20241121 32850 -91.52 20240118 2750 1.27 20241121 3.11 N 450520 500 73 억 120568 N N 0 N 00 N
7 20241121 111315 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 2790 -60 5 -2.11 164894090 59441 98.05 2815 2895 2750 3705 1995 2850 2774.08 0.82 0 2792 3036 2942 2896 2802 2756 2920 2780 74 855 500 1760 5 1 14704578 410 7.34 0.89 12 0.40 380.00 3128.00 10961 20240118 -74.55 2750 20241121 1.45 10961 -74.55 20240118 2750 1.45 20241121 32850 -91.51 20240118 2750 1.45 20241121 3.11 N 450520 500 73 억 120568 N N 0 N 00 N
8 20241121 101313 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 2800 -50 5 -1.75 35156360 12524 20.66 2815 2895 2785 3705 1995 2850 2807.12 0.82 0 -3778 3036 2942 2896 2802 2756 2920 2780 74 855 500 1760 5 1 14704578 412 7.37 0.90 12 0.09 380.00 3128.00 10961 20240118 -74.45 2785 20241121 0.54 10961 -74.45 20240118 2785 0.54 20241121 32850 -91.48 20240118 2785 0.54 20241121 3.11 N 450520 500 73 억 120568 N N 0 N 00 N
9 20241121 091314 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 2850 0 3 0.00 7548960 2659 4.39 2815 2895 2815 3705 1995 2850 2839.02 0.82 0 -846 3036 2942 2896 2802 2756 2920 2780 74 855 500 1760 5 1 14704578 419 7.50 0.91 12 0.02 380.00 3128.00 10961 20240118 -74.00 2815 20241121 1.24 10961 -74.00 20240118 2815 1.24 20241121 32850 -91.32 20240118 2815 1.24 20241121 3.11 N 450520 500 73 억 120568 N N 0 N 00 N
10 20241120 161300 57 100.00 KOSDAQ 출판.매체 N N N N N 2850 -80 5 -2.73 174677075 60626 158.90 2930 2990 2850 3805 2055 2930 2880.95 0.85 0 -4590 3163 3046 2958 2841 2753 3002 2797 74 875 500 1810 5 1 14704578 419 7.50 0.91 12 0.41 380.00 3128.00 10961 20240118 -74.00 2830 20241113 0.71 10961 -74.00 20240118 2830 0.71 20241113 32850 -91.32 20240118 2830 0.71 20241113 3.09 N 450520 500 73 억 125148 N N 0 N 00 N
11 20241120 151320 57 100.00 KOSDAQ 출판.매체 N N N N N 2870 -60 5 -2.05 159961040 55466 145.38 2930 2990 2850 3805 2055 2930 2883.66 0.85 0 -4089 3163 3046 2958 2841 2753 3002 2797 74 875 500 1810 5 1 14704578 422 7.55 0.92 12 0.38 380.00 3128.00 10961 20240118 -73.82 2830 20241113 1.41 10961 -73.82 20240118 2830 1.41 20241113 32850 -91.26 20240118 2830 1.41 20241113 3.09 N 450520 500 73 억 125148 N N 0 N 00 N
12 20241120 141322 57 100.00 KOSDAQ 출판.매체 N N N N N 2870 -60 5 -2.05 143641950 49756 130.41 2930 2990 2850 3805 2055 2930 2886.63 0.85 0 -3824 3163 3046 2958 2841 2753 3002 2797 74 875 500 1810 5 1 14704578 422 7.55 0.92 12 0.34 380.00 3128.00 10961 20240118 -73.82 2830 20241113 1.41 10961 -73.82 20240118 2830 1.41 20241113 32850 -91.26 20240118 2830 1.41 20241113 3.09 N 450520 500 73 억 125148 N N 0 N 00 N