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
023770/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
20241121,160339,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3465,-30,5,-0.86,119385870,34324,246.49,3495,3570,3440,4540,2450,3495,3478.22,4.48,0,-8043,3648,3571,3523,3446,3398,3557,3432,44,1045,500,2300,5,1,8766820,304,-5.07,1.17,12,0.39,-684.00,2958.00,8680,20240913,-60.08,3440,20241121,0.73,8680,-60.08,20240913,3440,0.73,20241121,8680,-60.08,20240913,3440,0.73,20241121,0.21,N,023770,500,43 억,,393173,N,N,0,N,00,N
20241121,150346,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3485,-10,5,-0.29,110655080,31807,228.42,3495,3570,3440,4540,2450,3495,3478.95,4.48,0,-7898,3648,3571,3523,3446,3398,3557,3432,44,1045,500,2300,5,1,8766820,306,-5.10,1.18,12,0.36,-684.00,2958.00,8680,20240913,-59.85,3440,20241121,1.31,8680,-59.85,20240913,3440,1.31,20241121,8680,-59.85,20240913,3440,1.31,20241121,0.21,N,023770,500,43 억,,393173,N,N,0,N,00,N
20241121,140346,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3480,-15,5,-0.43,103703475,29809,214.07,3495,3570,3440,4540,2450,3495,3478.93,4.48,0,-7296,3648,3571,3523,3446,3398,3557,3432,44,1045,500,2300,5,1,8766820,305,-5.09,1.18,12,0.34,-684.00,2958.00,8680,20240913,-59.91,3440,20241121,1.16,8680,-59.91,20240913,3440,1.16,20241121,8680,-59.91,20240913,3440,1.16,20241121,0.21,N,023770,500,43 억,,393173,N,N,0,N,00,N
20241121,130342,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3500,5,2,0.14,84084080,24167,173.55,3495,3570,3440,4540,2450,3495,3479.29,4.48,0,-7286,3648,3571,3523,3446,3398,3557,3432,44,1045,500,2300,5,1,8766820,307,-5.12,1.18,12,0.28,-684.00,2958.00,8680,20240913,-59.68,3440,20241121,1.74,8680,-59.68,20240913,3440,1.74,20241121,8680,-59.68,20240913,3440,1.74,20241121,0.21,N,023770,500,43 억,,393173,N,N,0,N,00,N
20241121,120342,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3500,5,2,0.14,76547105,22005,158.03,3495,3570,3440,4540,2450,3495,3478.62,4.48,0,-7011,3648,3571,3523,3446,3398,3557,3432,44,1045,500,2300,5,1,8766820,307,-5.12,1.18,12,0.25,-684.00,2958.00,8680,20240913,-59.68,3440,20241121,1.74,8680,-59.68,20240913,3440,1.74,20241121,8680,-59.68,20240913,3440,1.74,20241121,0.21,N,023770,500,43 억,,393173,N,N,0,N,00,N
20241121,110341,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3500,5,2,0.14,75385565,21674,155.65,3495,3570,3440,4540,2450,3495,3478.16,4.48,0,-6928,3648,3571,3523,3446,3398,3557,3432,44,1045,500,2300,5,1,8766820,307,-5.12,1.18,12,0.25,-684.00,2958.00,8680,20240913,-59.68,3440,20241121,1.74,8680,-59.68,20240913,3440,1.74,20241121,8680,-59.68,20240913,3440,1.74,20241121,0.21,N,023770,500,43 억,,393173,N,N,0,N,00,N
20241121,100346,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3540,45,2,1.29,64488395,18551,133.22,3495,3570,3440,4540,2450,3495,3476.28,4.48,0,-6365,3648,3571,3523,3446,3398,3557,3432,44,1045,500,2300,5,1,8766820,310,-5.18,1.20,12,0.21,-684.00,2958.00,8680,20240913,-59.22,3440,20241121,2.91,8680,-59.22,20240913,3440,2.91,20241121,8680,-59.22,20240913,3440,2.91,20241121,0.21,N,023770,500,43 억,,393173,N,N,0,N,00,N
20241121,090343,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3570,75,2,2.15,8943435,2558,18.37,3495,3570,3495,4540,2450,3495,3496.26,4.48,0,1628,3648,3571,3523,3446,3398,3557,3432,44,1045,500,2300,5,1,8766820,313,-5.22,1.21,12,0.03,-684.00,2958.00,8680,20240913,-58.87,3445,20241115,3.63,8680,-58.87,20240913,3445,3.63,20241115,8680,-58.87,20240913,3445,3.63,20241115,0.21,N,023770,500,43 억,,393173,N,N,0,N,00,N
20241120,160341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3495,-35,5,-0.99,46174360,13160,18.53,3495,3600,3475,4585,2475,3530,3508.76,4.54,0,-4616,3713,3621,3553,3461,3393,3587,3427,44,1055,500,2320,5,1,8766820,306,-5.11,1.18,12,0.15,-684.00,2958.00,8680,20240913,-59.74,3445,20241115,1.45,8680,-59.74,20240913,3445,1.45,20241115,8680,-59.74,20240913,3445,1.45,20241115,0.22,N,023770,500,43 억,,397769,N,N,0,N,00,N
20241120,150347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3535,5,2,0.14,41014660,11686,16.45,3495,3600,3475,4585,2475,3530,3509.73,4.54,0,-4418,3713,3621,3553,3461,3393,3587,3427,44,1055,500,2320,5,1,8766820,310,-5.17,1.20,12,0.13,-684.00,2958.00,8680,20240913,-59.27,3445,20241115,2.61,8680,-59.27,20240913,3445,2.61,20241115,8680,-59.27,20240913,3445,2.61,20241115,0.22,N,023770,500,43 억,,397769,N,N,0,N,00,N
20241120,140347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3510,-20,5,-0.57,37020920,10550,14.85,3495,3600,3475,4585,2475,3530,3509.09,4.54,0,-4158,3713,3621,3553,3461,3393,3587,3427,44,1055,500,2320,5,1,8766820,308,-5.13,1.19,12,0.12,-684.00,2958.00,8680,20240913,-59.56,3445,20241115,1.89,8680,-59.56,20240913,3445,1.89,20241115,8680,-59.56,20240913,3445,1.89,20241115,0.22,N,023770,500,43 억,,397769,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 160339 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 3465 -30 5 -0.86 119385870 34324 246.49 3495 3570 3440 4540 2450 3495 3478.22 4.48 0 -8043 3648 3571 3523 3446 3398 3557 3432 44 1045 500 2300 5 1 8766820 304 -5.07 1.17 12 0.39 -684.00 2958.00 8680 20240913 -60.08 3440 20241121 0.73 8680 -60.08 20240913 3440 0.73 20241121 8680 -60.08 20240913 3440 0.73 20241121 0.21 N 023770 500 43 억 393173 N N 0 N 00 N
3 20241121 150346 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 3485 -10 5 -0.29 110655080 31807 228.42 3495 3570 3440 4540 2450 3495 3478.95 4.48 0 -7898 3648 3571 3523 3446 3398 3557 3432 44 1045 500 2300 5 1 8766820 306 -5.10 1.18 12 0.36 -684.00 2958.00 8680 20240913 -59.85 3440 20241121 1.31 8680 -59.85 20240913 3440 1.31 20241121 8680 -59.85 20240913 3440 1.31 20241121 0.21 N 023770 500 43 억 393173 N N 0 N 00 N
4 20241121 140346 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 3480 -15 5 -0.43 103703475 29809 214.07 3495 3570 3440 4540 2450 3495 3478.93 4.48 0 -7296 3648 3571 3523 3446 3398 3557 3432 44 1045 500 2300 5 1 8766820 305 -5.09 1.18 12 0.34 -684.00 2958.00 8680 20240913 -59.91 3440 20241121 1.16 8680 -59.91 20240913 3440 1.16 20241121 8680 -59.91 20240913 3440 1.16 20241121 0.21 N 023770 500 43 억 393173 N N 0 N 00 N
5 20241121 130342 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 3500 5 2 0.14 84084080 24167 173.55 3495 3570 3440 4540 2450 3495 3479.29 4.48 0 -7286 3648 3571 3523 3446 3398 3557 3432 44 1045 500 2300 5 1 8766820 307 -5.12 1.18 12 0.28 -684.00 2958.00 8680 20240913 -59.68 3440 20241121 1.74 8680 -59.68 20240913 3440 1.74 20241121 8680 -59.68 20240913 3440 1.74 20241121 0.21 N 023770 500 43 억 393173 N N 0 N 00 N
6 20241121 120342 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 3500 5 2 0.14 76547105 22005 158.03 3495 3570 3440 4540 2450 3495 3478.62 4.48 0 -7011 3648 3571 3523 3446 3398 3557 3432 44 1045 500 2300 5 1 8766820 307 -5.12 1.18 12 0.25 -684.00 2958.00 8680 20240913 -59.68 3440 20241121 1.74 8680 -59.68 20240913 3440 1.74 20241121 8680 -59.68 20240913 3440 1.74 20241121 0.21 N 023770 500 43 억 393173 N N 0 N 00 N
7 20241121 110341 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 3500 5 2 0.14 75385565 21674 155.65 3495 3570 3440 4540 2450 3495 3478.16 4.48 0 -6928 3648 3571 3523 3446 3398 3557 3432 44 1045 500 2300 5 1 8766820 307 -5.12 1.18 12 0.25 -684.00 2958.00 8680 20240913 -59.68 3440 20241121 1.74 8680 -59.68 20240913 3440 1.74 20241121 8680 -59.68 20240913 3440 1.74 20241121 0.21 N 023770 500 43 억 393173 N N 0 N 00 N
8 20241121 100346 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 3540 45 2 1.29 64488395 18551 133.22 3495 3570 3440 4540 2450 3495 3476.28 4.48 0 -6365 3648 3571 3523 3446 3398 3557 3432 44 1045 500 2300 5 1 8766820 310 -5.18 1.20 12 0.21 -684.00 2958.00 8680 20240913 -59.22 3440 20241121 2.91 8680 -59.22 20240913 3440 2.91 20241121 8680 -59.22 20240913 3440 2.91 20241121 0.21 N 023770 500 43 억 393173 N N 0 N 00 N
9 20241121 090343 57 100.00 KOSDAQ 출판.매체 N N N N N 3570 75 2 2.15 8943435 2558 18.37 3495 3570 3495 4540 2450 3495 3496.26 4.48 0 1628 3648 3571 3523 3446 3398 3557 3432 44 1045 500 2300 5 1 8766820 313 -5.22 1.21 12 0.03 -684.00 2958.00 8680 20240913 -58.87 3445 20241115 3.63 8680 -58.87 20240913 3445 3.63 20241115 8680 -58.87 20240913 3445 3.63 20241115 0.21 N 023770 500 43 억 393173 N N 0 N 00 N
10 20241120 160341 57 100.00 KOSDAQ 출판.매체 N N N N N 3495 -35 5 -0.99 46174360 13160 18.53 3495 3600 3475 4585 2475 3530 3508.76 4.54 0 -4616 3713 3621 3553 3461 3393 3587 3427 44 1055 500 2320 5 1 8766820 306 -5.11 1.18 12 0.15 -684.00 2958.00 8680 20240913 -59.74 3445 20241115 1.45 8680 -59.74 20240913 3445 1.45 20241115 8680 -59.74 20240913 3445 1.45 20241115 0.22 N 023770 500 43 억 397769 N N 0 N 00 N
11 20241120 150347 57 100.00 KOSDAQ 출판.매체 N N N N N 3535 5 2 0.14 41014660 11686 16.45 3495 3600 3475 4585 2475 3530 3509.73 4.54 0 -4418 3713 3621 3553 3461 3393 3587 3427 44 1055 500 2320 5 1 8766820 310 -5.17 1.20 12 0.13 -684.00 2958.00 8680 20240913 -59.27 3445 20241115 2.61 8680 -59.27 20240913 3445 2.61 20241115 8680 -59.27 20240913 3445 2.61 20241115 0.22 N 023770 500 43 억 397769 N N 0 N 00 N
12 20241120 140347 57 100.00 KOSDAQ 출판.매체 N N N N N 3510 -20 5 -0.57 37020920 10550 14.85 3495 3600 3475 4585 2475 3530 3509.09 4.54 0 -4158 3713 3621 3553 3461 3393 3587 3427 44 1055 500 2320 5 1 8766820 308 -5.13 1.19 12 0.12 -684.00 2958.00 8680 20240913 -59.56 3445 20241115 1.89 8680 -59.56 20240913 3445 1.89 20241115 8680 -59.56 20240913 3445 1.89 20241115 0.22 N 023770 500 43 억 397769 N N 0 N 00 N