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
065370/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
20241121,160558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4075,-70,5,-1.69,31941310,7878,151.53,4040,4115,4025,5380,2905,4145,4054.49,2.22,0,-1099,4208,4176,4118,4086,4028,4192,4102,37,1235,500,2810,5,1,7383954,301,-9.14,0.77,12,0.11,-446.00,5262.00,10650,20240115,-61.74,3760,20241114,8.38,10650,-61.74,20240115,3760,8.38,20241114,10650,-61.74,20240115,3760,8.38,20241114,1.15,N,065370,500,36 억,,164254,N,N,0,N,00,N
20241121,150611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4090,-55,5,-1.33,31223355,7702,148.14,4040,4115,4025,5380,2905,4145,4053.93,2.22,0,-1069,4208,4176,4118,4086,4028,4192,4102,37,1235,500,2810,5,1,7383954,302,-9.17,0.78,12,0.10,-446.00,5262.00,10650,20240115,-61.60,3760,20241114,8.78,10650,-61.60,20240115,3760,8.78,20241114,10650,-61.60,20240115,3760,8.78,20241114,1.15,N,065370,500,36 억,,164254,N,N,0,N,00,N
20241121,140610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,-35,5,-0.84,30866635,7615,146.47,4040,4115,4025,5380,2905,4145,4053.40,2.22,0,-1048,4208,4176,4118,4086,4028,4192,4102,37,1235,500,2810,5,1,7383954,303,-9.22,0.78,12,0.10,-446.00,5262.00,10650,20240115,-61.41,3760,20241114,9.31,10650,-61.41,20240115,3760,9.31,20241114,10650,-61.41,20240115,3760,9.31,20241114,1.15,N,065370,500,36 억,,164254,N,N,0,N,00,N
20241121,130604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4065,-80,5,-1.93,26821225,6628,127.49,4040,4105,4025,5380,2905,4145,4046.65,2.22,0,-685,4208,4176,4118,4086,4028,4192,4102,37,1235,500,2810,5,1,7383954,300,-9.11,0.77,12,0.09,-446.00,5262.00,10650,20240115,-61.83,3760,20241114,8.11,10650,-61.83,20240115,3760,8.11,20241114,10650,-61.83,20240115,3760,8.11,20241114,1.15,N,065370,500,36 억,,164254,N,N,0,N,00,N
20241121,120605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4035,-110,5,-2.65,26240165,6485,124.74,4040,4105,4025,5380,2905,4145,4046.29,2.22,0,-542,4208,4176,4118,4086,4028,4192,4102,37,1235,500,2810,5,1,7383954,298,-9.05,0.77,12,0.09,-446.00,5262.00,10650,20240115,-62.11,3760,20241114,7.31,10650,-62.11,20240115,3760,7.31,20241114,10650,-62.11,20240115,3760,7.31,20241114,1.15,N,065370,500,36 억,,164254,N,N,0,N,00,N
20241121,110605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4060,-85,5,-2.05,25121135,6208,119.41,4040,4105,4025,5380,2905,4145,4046.57,2.22,0,-391,4208,4176,4118,4086,4028,4192,4102,37,1235,500,2810,5,1,7383954,300,-9.10,0.77,12,0.08,-446.00,5262.00,10650,20240115,-61.88,3760,20241114,7.98,10650,-61.88,20240115,3760,7.98,20241114,10650,-61.88,20240115,3760,7.98,20241114,1.15,N,065370,500,36 억,,164254,N,N,0,N,00,N
20241121,100608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4085,-60,5,-1.45,19391495,4794,92.21,4040,4105,4025,5380,2905,4145,4044.95,2.22,0,-280,4208,4176,4118,4086,4028,4192,4102,37,1235,500,2810,5,1,7383954,302,-9.16,0.78,12,0.06,-446.00,5262.00,10650,20240115,-61.64,3760,20241114,8.64,10650,-61.64,20240115,3760,8.64,20241114,10650,-61.64,20240115,3760,8.64,20241114,1.15,N,065370,500,36 억,,164254,N,N,0,N,00,N
20241121,090608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4085,-60,5,-1.45,9706205,2399,46.14,4040,4085,4040,5380,2905,4145,4045.94,2.22,0,-55,4208,4176,4118,4086,4028,4192,4102,37,1235,500,2810,5,1,7383954,302,-9.16,0.78,12,0.03,-446.00,5262.00,10650,20240115,-61.64,3760,20241114,8.64,10650,-61.64,20240115,3760,8.64,20241114,10650,-61.64,20240115,3760,8.64,20241114,1.15,N,065370,500,36 억,,164254,N,N,0,N,00,N
20241120,160601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,25,2,0.61,21437345,5198,50.63,4080,4150,4060,5350,2885,4120,4123.70,2.24,0,-1093,4306,4212,4141,4047,3976,4177,4012,37,1230,500,2800,5,1,7383954,306,-9.29,0.79,12,0.07,-446.00,5262.00,10650,20240115,-61.08,3760,20241114,10.24,10650,-61.08,20240115,3760,10.24,20241114,10650,-61.08,20240115,3760,10.24,20241114,1.15,N,065370,500,36 억,,165347,N,N,0,N,00,N
20241120,150611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4150,30,2,0.73,18154385,4406,42.91,4080,4150,4060,5350,2885,4120,4120.38,2.24,0,-1045,4306,4212,4141,4047,3976,4177,4012,37,1230,500,2800,5,1,7383954,306,-9.30,0.79,12,0.06,-446.00,5262.00,10650,20240115,-61.03,3760,20241114,10.37,10650,-61.03,20240115,3760,10.37,20241114,10650,-61.03,20240115,3760,10.37,20241114,1.15,N,065370,500,36 억,,165347,N,N,0,N,00,N
20241120,140610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,25,2,0.61,11849760,2885,28.10,4080,4150,4060,5350,2885,4120,4107.37,2.24,0,-886,4306,4212,4141,4047,3976,4177,4012,37,1230,500,2800,5,1,7383954,306,-9.29,0.79,12,0.04,-446.00,5262.00,10650,20240115,-61.08,3760,20241114,10.24,10650,-61.08,20240115,3760,10.24,20241114,10650,-61.08,20240115,3760,10.24,20241114,1.15,N,065370,500,36 억,,165347,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 160558 57 100.00 KOSDAQ 출판.매체 N N N N N 4075 -70 5 -1.69 31941310 7878 151.53 4040 4115 4025 5380 2905 4145 4054.49 2.22 0 -1099 4208 4176 4118 4086 4028 4192 4102 37 1235 500 2810 5 1 7383954 301 -9.14 0.77 12 0.11 -446.00 5262.00 10650 20240115 -61.74 3760 20241114 8.38 10650 -61.74 20240115 3760 8.38 20241114 10650 -61.74 20240115 3760 8.38 20241114 1.15 N 065370 500 36 억 164254 N N 0 N 00 N
3 20241121 150611 57 100.00 KOSDAQ 출판.매체 N N N N N 4090 -55 5 -1.33 31223355 7702 148.14 4040 4115 4025 5380 2905 4145 4053.93 2.22 0 -1069 4208 4176 4118 4086 4028 4192 4102 37 1235 500 2810 5 1 7383954 302 -9.17 0.78 12 0.10 -446.00 5262.00 10650 20240115 -61.60 3760 20241114 8.78 10650 -61.60 20240115 3760 8.78 20241114 10650 -61.60 20240115 3760 8.78 20241114 1.15 N 065370 500 36 억 164254 N N 0 N 00 N
4 20241121 140610 57 100.00 KOSDAQ 출판.매체 N N N N N 4110 -35 5 -0.84 30866635 7615 146.47 4040 4115 4025 5380 2905 4145 4053.40 2.22 0 -1048 4208 4176 4118 4086 4028 4192 4102 37 1235 500 2810 5 1 7383954 303 -9.22 0.78 12 0.10 -446.00 5262.00 10650 20240115 -61.41 3760 20241114 9.31 10650 -61.41 20240115 3760 9.31 20241114 10650 -61.41 20240115 3760 9.31 20241114 1.15 N 065370 500 36 억 164254 N N 0 N 00 N
5 20241121 130604 57 100.00 KOSDAQ 출판.매체 N N N N N 4065 -80 5 -1.93 26821225 6628 127.49 4040 4105 4025 5380 2905 4145 4046.65 2.22 0 -685 4208 4176 4118 4086 4028 4192 4102 37 1235 500 2810 5 1 7383954 300 -9.11 0.77 12 0.09 -446.00 5262.00 10650 20240115 -61.83 3760 20241114 8.11 10650 -61.83 20240115 3760 8.11 20241114 10650 -61.83 20240115 3760 8.11 20241114 1.15 N 065370 500 36 억 164254 N N 0 N 00 N
6 20241121 120605 57 100.00 KOSDAQ 출판.매체 N N N N N 4035 -110 5 -2.65 26240165 6485 124.74 4040 4105 4025 5380 2905 4145 4046.29 2.22 0 -542 4208 4176 4118 4086 4028 4192 4102 37 1235 500 2810 5 1 7383954 298 -9.05 0.77 12 0.09 -446.00 5262.00 10650 20240115 -62.11 3760 20241114 7.31 10650 -62.11 20240115 3760 7.31 20241114 10650 -62.11 20240115 3760 7.31 20241114 1.15 N 065370 500 36 억 164254 N N 0 N 00 N
7 20241121 110605 57 100.00 KOSDAQ 출판.매체 N N N N N 4060 -85 5 -2.05 25121135 6208 119.41 4040 4105 4025 5380 2905 4145 4046.57 2.22 0 -391 4208 4176 4118 4086 4028 4192 4102 37 1235 500 2810 5 1 7383954 300 -9.10 0.77 12 0.08 -446.00 5262.00 10650 20240115 -61.88 3760 20241114 7.98 10650 -61.88 20240115 3760 7.98 20241114 10650 -61.88 20240115 3760 7.98 20241114 1.15 N 065370 500 36 억 164254 N N 0 N 00 N
8 20241121 100608 57 100.00 KOSDAQ 출판.매체 N N N N N 4085 -60 5 -1.45 19391495 4794 92.21 4040 4105 4025 5380 2905 4145 4044.95 2.22 0 -280 4208 4176 4118 4086 4028 4192 4102 37 1235 500 2810 5 1 7383954 302 -9.16 0.78 12 0.06 -446.00 5262.00 10650 20240115 -61.64 3760 20241114 8.64 10650 -61.64 20240115 3760 8.64 20241114 10650 -61.64 20240115 3760 8.64 20241114 1.15 N 065370 500 36 억 164254 N N 0 N 00 N
9 20241121 090608 57 100.00 KOSDAQ 출판.매체 N N N N N 4085 -60 5 -1.45 9706205 2399 46.14 4040 4085 4040 5380 2905 4145 4045.94 2.22 0 -55 4208 4176 4118 4086 4028 4192 4102 37 1235 500 2810 5 1 7383954 302 -9.16 0.78 12 0.03 -446.00 5262.00 10650 20240115 -61.64 3760 20241114 8.64 10650 -61.64 20240115 3760 8.64 20241114 10650 -61.64 20240115 3760 8.64 20241114 1.15 N 065370 500 36 억 164254 N N 0 N 00 N
10 20241120 160601 57 100.00 KOSDAQ 출판.매체 N N N N N 4145 25 2 0.61 21437345 5198 50.63 4080 4150 4060 5350 2885 4120 4123.70 2.24 0 -1093 4306 4212 4141 4047 3976 4177 4012 37 1230 500 2800 5 1 7383954 306 -9.29 0.79 12 0.07 -446.00 5262.00 10650 20240115 -61.08 3760 20241114 10.24 10650 -61.08 20240115 3760 10.24 20241114 10650 -61.08 20240115 3760 10.24 20241114 1.15 N 065370 500 36 억 165347 N N 0 N 00 N
11 20241120 150611 57 100.00 KOSDAQ 출판.매체 N N N N N 4150 30 2 0.73 18154385 4406 42.91 4080 4150 4060 5350 2885 4120 4120.38 2.24 0 -1045 4306 4212 4141 4047 3976 4177 4012 37 1230 500 2800 5 1 7383954 306 -9.30 0.79 12 0.06 -446.00 5262.00 10650 20240115 -61.03 3760 20241114 10.37 10650 -61.03 20240115 3760 10.37 20241114 10650 -61.03 20240115 3760 10.37 20241114 1.15 N 065370 500 36 억 165347 N N 0 N 00 N
12 20241120 140610 57 100.00 KOSDAQ 출판.매체 N N N N N 4145 25 2 0.61 11849760 2885 28.10 4080 4150 4060 5350 2885 4120 4107.37 2.24 0 -886 4306 4212 4141 4047 3976 4177 4012 37 1230 500 2800 5 1 7383954 306 -9.29 0.79 12 0.04 -446.00 5262.00 10650 20240115 -61.08 3760 20241114 10.24 10650 -61.08 20240115 3760 10.24 20241114 10650 -61.08 20240115 3760 10.24 20241114 1.15 N 065370 500 36 억 165347 N N 0 N 00 N