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
049470/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
20241121,160512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,287,7,2,2.50,460893122,1528203,372.09,281,329,281,364,196,280,301.59,6.28,0,36330,317,298,289,270,261,294,266,59,84,100,160,1,1,58862249,169,-1.98,0.44,12,2.60,-145.00,654.00,679,20240826,-57.73,280,20241120,2.50,679,-57.73,20240826,280,2.50,20241120,679,-57.73,20240826,280,2.50,20241120,0.00,N,049470,100,58 억,,3695421,N,N,0,N,00,N
20241121,150522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,288,8,2,2.86,449661772,1489089,362.56,281,329,281,364,196,280,301.97,6.28,0,38882,317,298,289,270,261,294,266,59,84,100,160,1,1,58862249,170,-1.99,0.44,12,2.53,-145.00,654.00,679,20240826,-57.58,280,20241120,2.86,679,-57.58,20240826,280,2.86,20241120,679,-57.58,20240826,280,2.86,20241120,0.00,N,049470,100,58 억,,3695421,N,N,0,N,00,N
20241121,140523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,284,4,2,1.43,425327116,1404069,341.86,281,329,281,364,196,280,302.92,6.28,0,45580,317,298,289,270,261,294,266,59,84,100,160,1,1,58862249,167,-1.96,0.43,12,2.39,-145.00,654.00,679,20240826,-58.17,280,20241120,1.43,679,-58.17,20240826,280,1.43,20241120,679,-58.17,20240826,280,1.43,20241120,0.00,N,049470,100,58 억,,3695421,N,N,0,N,00,N
20241121,130518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,300,20,2,7.14,369544706,1210971,294.85,281,329,281,364,196,280,305.16,6.28,0,6828,317,298,289,270,261,294,266,59,84,100,160,1,1,58862249,177,-2.07,0.46,12,2.06,-145.00,654.00,679,20240826,-55.82,280,20241120,7.14,679,-55.82,20240826,280,7.14,20241120,679,-55.82,20240826,280,7.14,20241120,0.00,N,049470,100,58 억,,3695421,N,N,0,N,00,N
20241121,120519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,294,14,2,5.00,341266992,1115066,271.50,281,329,281,364,196,280,306.05,6.28,0,8507,317,298,289,270,261,294,266,59,84,100,160,1,1,58862249,173,-2.03,0.45,12,1.89,-145.00,654.00,679,20240826,-56.70,280,20241120,5.00,679,-56.70,20240826,280,5.00,20241120,679,-56.70,20240826,280,5.00,20241120,0.00,N,049470,100,58 억,,3695421,N,N,0,N,00,N
20241121,110517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,298,18,2,6.43,327863590,1069913,260.50,281,329,281,364,196,280,306.44,6.28,0,16116,317,298,289,270,261,294,266,59,84,100,160,1,1,58862249,175,-2.06,0.46,12,1.82,-145.00,654.00,679,20240826,-56.11,280,20241120,6.43,679,-56.11,20240826,280,6.43,20241120,679,-56.11,20240826,280,6.43,20241120,0.00,N,049470,100,58 억,,3695421,N,N,0,N,00,N
20241121,100521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,299,19,2,6.79,285024216,925844,225.42,281,329,281,364,196,280,307.85,6.28,0,15320,317,298,289,270,261,294,266,59,84,100,160,1,1,58862249,176,-2.06,0.46,12,1.57,-145.00,654.00,679,20240826,-55.96,280,20241120,6.79,679,-55.96,20240826,280,6.79,20241120,679,-55.96,20240826,280,6.79,20241120,0.00,N,049470,100,58 억,,3695421,N,N,0,N,00,N
20241121,090520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,295,15,2,5.36,5004595,17189,4.19,281,299,281,364,196,280,291.15,6.28,0,-4701,317,298,289,270,261,294,266,59,84,100,160,1,1,58862249,174,-2.03,0.45,12,0.03,-145.00,654.00,679,20240826,-56.55,280,20241120,5.36,679,-56.55,20240826,280,5.36,20241120,679,-56.55,20240826,280,5.36,20241120,0.00,N,049470,100,58 억,,3695421,N,N,0,N,00,N
20241120,160515,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,280,-24,5,-7.89,119072307,405755,220.36,304,308,280,395,213,304,293.69,6.31,0,-18578,327,315,308,296,289,312,293,59,91,100,180,1,1,58862249,165,-1.93,0.43,12,0.69,-145.00,654.00,679,20240826,-58.76,280,20241120,0.00,679,-58.76,20240826,280,0.00,20241120,679,-58.76,20240826,280,0.00,20241120,0.00,N,049470,100,58 억,,3713999,N,N,0,N,00,N
20241120,150524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,289,-15,5,-4.93,80728101,272197,147.83,304,308,287,395,213,304,296.58,6.31,0,-5043,327,315,308,296,289,312,293,59,91,100,180,1,1,58862249,170,-1.99,0.44,12,0.46,-145.00,654.00,679,20240826,-57.44,282,20241118,2.48,679,-57.44,20240826,282,2.48,20241118,679,-57.44,20240826,282,2.48,20241118,0.00,N,049470,100,58 억,,3713999,N,N,0,N,00,N
20241120,140523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,297,-7,5,-2.30,17437463,58317,31.67,304,304,296,395,213,304,299.01,6.31,0,-6063,327,315,308,296,289,312,293,59,91,100,180,1,1,58862249,175,-2.05,0.45,12,0.10,-145.00,654.00,679,20240826,-56.26,282,20241118,5.32,679,-56.26,20240826,282,5.32,20241118,679,-56.26,20240826,282,5.32,20241118,0.00,N,049470,100,58 억,,3713999,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 160512 57 100.00 KOSDAQ 출판.매체 N N N N N 287 7 2 2.50 460893122 1528203 372.09 281 329 281 364 196 280 301.59 6.28 0 36330 317 298 289 270 261 294 266 59 84 100 160 1 1 58862249 169 -1.98 0.44 12 2.60 -145.00 654.00 679 20240826 -57.73 280 20241120 2.50 679 -57.73 20240826 280 2.50 20241120 679 -57.73 20240826 280 2.50 20241120 0.00 N 049470 100 58 억 3695421 N N 0 N 00 N
3 20241121 150522 57 100.00 KOSDAQ 출판.매체 N N N N N 288 8 2 2.86 449661772 1489089 362.56 281 329 281 364 196 280 301.97 6.28 0 38882 317 298 289 270 261 294 266 59 84 100 160 1 1 58862249 170 -1.99 0.44 12 2.53 -145.00 654.00 679 20240826 -57.58 280 20241120 2.86 679 -57.58 20240826 280 2.86 20241120 679 -57.58 20240826 280 2.86 20241120 0.00 N 049470 100 58 억 3695421 N N 0 N 00 N
4 20241121 140523 57 100.00 KOSDAQ 출판.매체 N N N N N 284 4 2 1.43 425327116 1404069 341.86 281 329 281 364 196 280 302.92 6.28 0 45580 317 298 289 270 261 294 266 59 84 100 160 1 1 58862249 167 -1.96 0.43 12 2.39 -145.00 654.00 679 20240826 -58.17 280 20241120 1.43 679 -58.17 20240826 280 1.43 20241120 679 -58.17 20240826 280 1.43 20241120 0.00 N 049470 100 58 억 3695421 N N 0 N 00 N
5 20241121 130518 57 100.00 KOSDAQ 출판.매체 N N N N N 300 20 2 7.14 369544706 1210971 294.85 281 329 281 364 196 280 305.16 6.28 0 6828 317 298 289 270 261 294 266 59 84 100 160 1 1 58862249 177 -2.07 0.46 12 2.06 -145.00 654.00 679 20240826 -55.82 280 20241120 7.14 679 -55.82 20240826 280 7.14 20241120 679 -55.82 20240826 280 7.14 20241120 0.00 N 049470 100 58 억 3695421 N N 0 N 00 N
6 20241121 120519 57 100.00 KOSDAQ 출판.매체 N N N N N 294 14 2 5.00 341266992 1115066 271.50 281 329 281 364 196 280 306.05 6.28 0 8507 317 298 289 270 261 294 266 59 84 100 160 1 1 58862249 173 -2.03 0.45 12 1.89 -145.00 654.00 679 20240826 -56.70 280 20241120 5.00 679 -56.70 20240826 280 5.00 20241120 679 -56.70 20240826 280 5.00 20241120 0.00 N 049470 100 58 억 3695421 N N 0 N 00 N
7 20241121 110517 57 100.00 KOSDAQ 출판.매체 N N N N N 298 18 2 6.43 327863590 1069913 260.50 281 329 281 364 196 280 306.44 6.28 0 16116 317 298 289 270 261 294 266 59 84 100 160 1 1 58862249 175 -2.06 0.46 12 1.82 -145.00 654.00 679 20240826 -56.11 280 20241120 6.43 679 -56.11 20240826 280 6.43 20241120 679 -56.11 20240826 280 6.43 20241120 0.00 N 049470 100 58 억 3695421 N N 0 N 00 N
8 20241121 100521 57 100.00 KOSDAQ 출판.매체 N N N N N 299 19 2 6.79 285024216 925844 225.42 281 329 281 364 196 280 307.85 6.28 0 15320 317 298 289 270 261 294 266 59 84 100 160 1 1 58862249 176 -2.06 0.46 12 1.57 -145.00 654.00 679 20240826 -55.96 280 20241120 6.79 679 -55.96 20240826 280 6.79 20241120 679 -55.96 20240826 280 6.79 20241120 0.00 N 049470 100 58 억 3695421 N N 0 N 00 N
9 20241121 090520 57 100.00 KOSDAQ 출판.매체 N N N N N 295 15 2 5.36 5004595 17189 4.19 281 299 281 364 196 280 291.15 6.28 0 -4701 317 298 289 270 261 294 266 59 84 100 160 1 1 58862249 174 -2.03 0.45 12 0.03 -145.00 654.00 679 20240826 -56.55 280 20241120 5.36 679 -56.55 20240826 280 5.36 20241120 679 -56.55 20240826 280 5.36 20241120 0.00 N 049470 100 58 억 3695421 N N 0 N 00 N
10 20241120 160515 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 280 -24 5 -7.89 119072307 405755 220.36 304 308 280 395 213 304 293.69 6.31 0 -18578 327 315 308 296 289 312 293 59 91 100 180 1 1 58862249 165 -1.93 0.43 12 0.69 -145.00 654.00 679 20240826 -58.76 280 20241120 0.00 679 -58.76 20240826 280 0.00 20241120 679 -58.76 20240826 280 0.00 20241120 0.00 N 049470 100 58 억 3713999 N N 0 N 00 N
11 20241120 150524 57 100.00 KOSDAQ 출판.매체 N N N N N 289 -15 5 -4.93 80728101 272197 147.83 304 308 287 395 213 304 296.58 6.31 0 -5043 327 315 308 296 289 312 293 59 91 100 180 1 1 58862249 170 -1.99 0.44 12 0.46 -145.00 654.00 679 20240826 -57.44 282 20241118 2.48 679 -57.44 20240826 282 2.48 20241118 679 -57.44 20240826 282 2.48 20241118 0.00 N 049470 100 58 억 3713999 N N 0 N 00 N
12 20241120 140523 57 100.00 KOSDAQ 출판.매체 N N N N N 297 -7 5 -2.30 17437463 58317 31.67 304 304 296 395 213 304 299.01 6.31 0 -6063 327 315 308 296 289 312 293 59 91 100 180 1 1 58862249 175 -2.05 0.45 12 0.10 -145.00 654.00 679 20240826 -56.26 282 20241118 5.32 679 -56.26 20240826 282 5.32 20241118 679 -56.26 20240826 282 5.32 20241118 0.00 N 049470 100 58 억 3713999 N N 0 N 00 N