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
060240/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
20241121,160546,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,390,-41,5,-9.51,270121680,706309,0.00,423,423,360,560,302,431,382.42,16.72,0,20890,431,431,431,431,431,431,431,165,129,500,290,1,1,32314179,126,-0.85,0.33,12,2.19,-457.00,1189.00,2005,20231205,-80.55,360,20241121,8.33,1994,-80.44,20240105,360,8.33,20241121,2005,-80.55,20231205,360,8.33,20241121,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N
20241121,150557,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,391,-40,5,-9.28,250340520,655983,0.00,423,423,360,560,302,431,381.63,16.72,0,20038,431,431,431,431,431,431,431,165,129,500,290,1,1,32314179,126,-0.86,0.33,12,2.03,-457.00,1189.00,2005,20231205,-80.50,360,20241121,8.61,1994,-80.39,20240105,360,8.61,20241121,2005,-80.50,20231205,360,8.61,20241121,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N
20241121,140557,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,388,-43,5,-9.98,222362326,584354,0.00,423,423,360,560,302,431,380.53,16.72,0,19237,431,431,431,431,431,431,431,165,129,500,290,1,1,32314179,125,-0.85,0.33,12,1.81,-457.00,1189.00,2005,20231205,-80.65,360,20241121,7.78,1994,-80.54,20240105,360,7.78,20241121,2005,-80.65,20231205,360,7.78,20241121,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N
20241121,130551,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,393,-38,5,-8.82,209174054,550959,0.00,423,423,360,560,302,431,379.65,16.72,0,18960,431,431,431,431,431,431,431,165,129,500,290,1,1,32314179,127,-0.86,0.33,12,1.71,-457.00,1189.00,2005,20231205,-80.40,360,20241121,9.17,1994,-80.29,20240105,360,9.17,20241121,2005,-80.40,20231205,360,9.17,20241121,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N
20241121,120552,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,390,-41,5,-9.51,189978988,502901,0.00,423,423,360,560,302,431,377.77,16.72,0,27491,431,431,431,431,431,431,431,165,129,500,290,1,1,32314179,126,-0.85,0.33,12,1.56,-457.00,1189.00,2005,20231205,-80.55,360,20241121,8.33,1994,-80.44,20240105,360,8.33,20241121,2005,-80.55,20231205,360,8.33,20241121,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N
20241121,110552,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,389,-42,5,-9.74,174807882,464026,0.00,423,423,360,560,302,431,376.72,16.72,0,27776,431,431,431,431,431,431,431,165,129,500,290,1,1,32314179,126,-0.85,0.33,12,1.44,-457.00,1189.00,2005,20231205,-80.60,360,20241121,8.06,1994,-80.49,20240105,360,8.06,20241121,2005,-80.60,20231205,360,8.06,20241121,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N
20241121,100555,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,376,-55,5,-12.76,138257194,368133,0.00,423,423,360,560,302,431,375.56,16.72,0,26400,431,431,431,431,431,431,431,165,129,500,290,1,1,32314179,122,-0.82,0.32,12,1.14,-457.00,1189.00,2005,20231205,-81.25,360,20241121,4.44,1994,-81.14,20240105,360,4.44,20241121,2005,-81.25,20231205,360,4.44,20241121,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N
20241121,090555,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,391,-40,5,-9.28,14487467,36197,0.00,423,423,391,560,302,431,400.24,16.72,0,12392,431,431,431,431,431,431,431,165,129,500,290,1,1,32314179,126,-0.86,0.33,12,0.11,-457.00,1189.00,2005,20231205,-80.50,391,20241121,0.00,1994,-80.39,20240105,391,0.00,20241121,2005,-80.50,20231205,391,0.00,20241121,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N
20241120,160549,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,0,3,0.00,0,0,0.00,0,0,0,560,302,431,0.00,16.72,0,0,477,453,442,418,407,448,413,165,129,500,0,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N
20241120,150558,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,0,3,0.00,0,0,0.00,0,0,0,560,302,431,0.00,16.72,0,0,477,453,442,418,407,448,413,165,129,500,0,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5404394,N,N,0,N,00,N
20241120,140558,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,431,0,3,0.00,0,0,0.00,0,0,0,560,302,431,0.00,16.72,0,0,477,453,442,418,407,448,413,165,129,500,0,1,1,32314179,139,-0.94,0.36,12,0.00,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5404394,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 160546 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 390 -41 5 -9.51 270121680 706309 0.00 423 423 360 560 302 431 382.42 16.72 0 20890 431 431 431 431 431 431 431 165 129 500 290 1 1 32314179 126 -0.85 0.33 12 2.19 -457.00 1189.00 2005 20231205 -80.55 360 20241121 8.33 1994 -80.44 20240105 360 8.33 20241121 2005 -80.55 20231205 360 8.33 20241121 0.82 N 060240 500 165 억 5404394 N N 0 N 00 N
3 20241121 150557 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 391 -40 5 -9.28 250340520 655983 0.00 423 423 360 560 302 431 381.63 16.72 0 20038 431 431 431 431 431 431 431 165 129 500 290 1 1 32314179 126 -0.86 0.33 12 2.03 -457.00 1189.00 2005 20231205 -80.50 360 20241121 8.61 1994 -80.39 20240105 360 8.61 20241121 2005 -80.50 20231205 360 8.61 20241121 0.82 N 060240 500 165 억 5404394 N N 0 N 00 N
4 20241121 140557 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 388 -43 5 -9.98 222362326 584354 0.00 423 423 360 560 302 431 380.53 16.72 0 19237 431 431 431 431 431 431 431 165 129 500 290 1 1 32314179 125 -0.85 0.33 12 1.81 -457.00 1189.00 2005 20231205 -80.65 360 20241121 7.78 1994 -80.54 20240105 360 7.78 20241121 2005 -80.65 20231205 360 7.78 20241121 0.82 N 060240 500 165 억 5404394 N N 0 N 00 N
5 20241121 130551 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 393 -38 5 -8.82 209174054 550959 0.00 423 423 360 560 302 431 379.65 16.72 0 18960 431 431 431 431 431 431 431 165 129 500 290 1 1 32314179 127 -0.86 0.33 12 1.71 -457.00 1189.00 2005 20231205 -80.40 360 20241121 9.17 1994 -80.29 20240105 360 9.17 20241121 2005 -80.40 20231205 360 9.17 20241121 0.82 N 060240 500 165 억 5404394 N N 0 N 00 N
6 20241121 120552 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 390 -41 5 -9.51 189978988 502901 0.00 423 423 360 560 302 431 377.77 16.72 0 27491 431 431 431 431 431 431 431 165 129 500 290 1 1 32314179 126 -0.85 0.33 12 1.56 -457.00 1189.00 2005 20231205 -80.55 360 20241121 8.33 1994 -80.44 20240105 360 8.33 20241121 2005 -80.55 20231205 360 8.33 20241121 0.82 N 060240 500 165 억 5404394 N N 0 N 00 N
7 20241121 110552 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 389 -42 5 -9.74 174807882 464026 0.00 423 423 360 560 302 431 376.72 16.72 0 27776 431 431 431 431 431 431 431 165 129 500 290 1 1 32314179 126 -0.85 0.33 12 1.44 -457.00 1189.00 2005 20231205 -80.60 360 20241121 8.06 1994 -80.49 20240105 360 8.06 20241121 2005 -80.60 20231205 360 8.06 20241121 0.82 N 060240 500 165 억 5404394 N N 0 N 00 N
8 20241121 100555 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 376 -55 5 -12.76 138257194 368133 0.00 423 423 360 560 302 431 375.56 16.72 0 26400 431 431 431 431 431 431 431 165 129 500 290 1 1 32314179 122 -0.82 0.32 12 1.14 -457.00 1189.00 2005 20231205 -81.25 360 20241121 4.44 1994 -81.14 20240105 360 4.44 20241121 2005 -81.25 20231205 360 4.44 20241121 0.82 N 060240 500 165 억 5404394 N N 0 N 00 N
9 20241121 090555 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 391 -40 5 -9.28 14487467 36197 0.00 423 423 391 560 302 431 400.24 16.72 0 12392 431 431 431 431 431 431 431 165 129 500 290 1 1 32314179 126 -0.86 0.33 12 0.11 -457.00 1189.00 2005 20231205 -80.50 391 20241121 0.00 1994 -80.39 20240105 391 0.00 20241121 2005 -80.50 20231205 391 0.00 20241121 0.82 N 060240 500 165 억 5404394 N N 0 N 00 N
10 20241120 160549 58 100.00 KOSDAQ 출판.매체 N N N N N 431 0 3 0.00 0 0 0.00 0 0 0 560 302 431 0.00 16.72 0 0 477 453 442 418 407 448 413 165 129 500 0 1 1 32314179 139 -0.94 0.36 12 0.00 -457.00 1189.00 2005 20231205 -78.50 431 20241119 0.00 1994 -78.39 20240105 431 0.00 20241119 2005 -78.50 20231205 431 0.00 20241119 0.82 N 060240 500 165 억 5404394 N N 0 N 00 N
11 20241120 150558 58 100.00 KOSDAQ 출판.매체 N N N N N 431 0 3 0.00 0 0 0.00 0 0 0 560 302 431 0.00 16.72 0 0 477 453 442 418 407 448 413 165 129 500 0 1 1 32314179 139 -0.94 0.36 12 0.00 -457.00 1189.00 2005 20231205 -78.50 431 20241119 0.00 1994 -78.39 20240105 431 0.00 20241119 2005 -78.50 20231205 431 0.00 20241119 0.82 N 060240 500 165 억 5404394 N N 0 N 00 N
12 20241120 140558 58 100.00 KOSDAQ 출판.매체 N N N N N 431 0 3 0.00 0 0 0.00 0 0 0 560 302 431 0.00 16.72 0 0 477 453 442 418 407 448 413 165 129 500 0 1 1 32314179 139 -0.94 0.36 12 0.00 -457.00 1189.00 2005 20231205 -78.50 431 20241119 0.00 1994 -78.39 20240105 431 0.00 20241119 2005 -78.50 20231205 431 0.00 20241119 0.82 N 060240 500 165 억 5404394 N N 0 N 00 N