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
065440/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
20241121,160559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1425,27,2,1.93,189831161,133143,52.96,1388,1454,1387,1817,979,1398,1425.78,2.12,0,6182,1515,1456,1423,1364,1331,1440,1348,136,419,500,1000,1,1,27275020,389,10.40,0.81,12,0.49,137.00,1753.00,2130,20231205,-33.10,1061,20240805,34.31,2050,-30.49,20240111,1061,34.31,20240805,2130,-33.10,20231205,1061,34.31,20240805,2.84,N,065440,500,136 억,,577900,N,N,0,N,00,N
20241121,150612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1424,26,2,1.86,174341796,122280,48.64,1388,1454,1387,1817,979,1398,1425.78,2.12,0,9084,1515,1456,1423,1364,1331,1440,1348,136,419,500,1000,1,1,27275020,388,10.39,0.81,12,0.45,137.00,1753.00,2130,20231205,-33.15,1061,20240805,34.21,2050,-30.54,20240111,1061,34.21,20240805,2130,-33.15,20231205,1061,34.21,20240805,2.84,N,065440,500,136 억,,577900,N,N,0,N,00,N
20241121,140611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1435,37,2,2.65,140243865,98441,39.16,1388,1454,1387,1817,979,1398,1424.67,2.12,0,8122,1515,1456,1423,1364,1331,1440,1348,136,419,500,1000,1,1,27275020,391,10.47,0.82,12,0.36,137.00,1753.00,2130,20231205,-32.63,1061,20240805,35.25,2050,-30.00,20240111,1061,35.25,20240805,2130,-32.63,20231205,1061,35.25,20240805,2.84,N,065440,500,136 억,,577900,N,N,0,N,00,N
20241121,130604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1435,37,2,2.65,130889955,91920,36.56,1388,1454,1387,1817,979,1398,1423.98,2.12,0,8036,1515,1456,1423,1364,1331,1440,1348,136,419,500,1000,1,1,27275020,391,10.47,0.82,12,0.34,137.00,1753.00,2130,20231205,-32.63,1061,20240805,35.25,2050,-30.00,20240111,1061,35.25,20240805,2130,-32.63,20231205,1061,35.25,20240805,2.84,N,065440,500,136 억,,577900,N,N,0,N,00,N
20241121,120605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1441,43,2,3.08,109571450,77099,30.67,1388,1454,1387,1817,979,1398,1421.20,2.12,0,7971,1515,1456,1423,1364,1331,1440,1348,136,419,500,1000,1,1,27275020,393,10.52,0.82,12,0.28,137.00,1753.00,2130,20231205,-32.35,1061,20240805,35.82,2050,-29.71,20240111,1061,35.82,20240805,2130,-32.35,20231205,1061,35.82,20240805,2.84,N,065440,500,136 억,,577900,N,N,0,N,00,N
20241121,110606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1442,44,2,3.15,88980771,62754,24.96,1388,1454,1387,1817,979,1398,1417.95,2.12,0,12406,1515,1456,1423,1364,1331,1440,1348,136,419,500,1000,1,1,27275020,393,10.53,0.82,12,0.23,137.00,1753.00,2130,20231205,-32.30,1061,20240805,35.91,2050,-29.66,20240111,1061,35.91,20240805,2130,-32.30,20231205,1061,35.91,20240805,2.84,N,065440,500,136 억,,577900,N,N,0,N,00,N
20241121,100609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1422,24,2,1.72,50115962,35734,14.21,1388,1427,1387,1817,979,1398,1402.48,2.12,0,11154,1515,1456,1423,1364,1331,1440,1348,136,419,500,1000,1,1,27275020,388,10.38,0.81,12,0.13,137.00,1753.00,2130,20231205,-33.24,1061,20240805,34.02,2050,-30.63,20240111,1061,34.02,20240805,2130,-33.24,20231205,1061,34.02,20240805,2.84,N,065440,500,136 억,,577900,N,N,0,N,00,N
20241121,090609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1405,7,2,0.50,23723383,17031,6.77,1388,1405,1387,1817,979,1398,1392.93,2.12,0,11717,1515,1456,1423,1364,1331,1440,1348,136,419,500,1000,1,1,27275020,383,10.26,0.80,12,0.06,137.00,1753.00,2130,20231205,-34.04,1061,20240805,32.42,2050,-31.46,20240111,1061,32.42,20240805,2130,-34.04,20231205,1061,32.42,20240805,2.84,N,065440,500,136 억,,577900,N,N,0,N,00,N
20241120,160602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1398,-22,5,-1.55,359436402,249915,179.84,1420,1482,1390,1846,994,1420,1438.26,2.15,0,-9019,1455,1437,1422,1404,1389,1430,1397,136,426,500,1020,1,1,27275020,381,10.20,0.80,12,0.92,137.00,1753.00,2130,20231205,-34.37,1061,20240805,31.76,2050,-31.80,20240111,1061,31.76,20240805,2130,-34.37,20231205,1061,31.76,20240805,2.96,N,065440,500,136 억,,586914,N,N,0,N,00,N
20241120,150611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1406,-14,5,-0.99,325956597,226019,162.65,1420,1482,1406,1846,994,1420,1442.17,2.15,0,-12883,1455,1437,1422,1404,1389,1430,1397,136,426,500,1020,1,1,27275020,383,10.26,0.80,12,0.83,137.00,1753.00,2130,20231205,-33.99,1061,20240805,32.52,2050,-31.41,20240111,1061,32.52,20240805,2130,-33.99,20231205,1061,32.52,20240805,2.96,N,065440,500,136 억,,586914,N,N,0,N,00,N
20241120,140611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1415,-5,5,-0.35,298415904,206498,148.60,1420,1482,1413,1846,994,1420,1445.14,2.15,0,-15243,1455,1437,1422,1404,1389,1430,1397,136,426,500,1020,1,1,27275020,386,10.33,0.81,12,0.76,137.00,1753.00,2130,20231205,-33.57,1061,20240805,33.36,2050,-30.98,20240111,1061,33.36,20240805,2130,-33.57,20231205,1061,33.36,20240805,2.96,N,065440,500,136 억,,586914,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 160559 57 100.00 KOSDAQ 출판.매체 N N N N N 1425 27 2 1.93 189831161 133143 52.96 1388 1454 1387 1817 979 1398 1425.78 2.12 0 6182 1515 1456 1423 1364 1331 1440 1348 136 419 500 1000 1 1 27275020 389 10.40 0.81 12 0.49 137.00 1753.00 2130 20231205 -33.10 1061 20240805 34.31 2050 -30.49 20240111 1061 34.31 20240805 2130 -33.10 20231205 1061 34.31 20240805 2.84 N 065440 500 136 억 577900 N N 0 N 00 N
3 20241121 150612 57 100.00 KOSDAQ 출판.매체 N N N N N 1424 26 2 1.86 174341796 122280 48.64 1388 1454 1387 1817 979 1398 1425.78 2.12 0 9084 1515 1456 1423 1364 1331 1440 1348 136 419 500 1000 1 1 27275020 388 10.39 0.81 12 0.45 137.00 1753.00 2130 20231205 -33.15 1061 20240805 34.21 2050 -30.54 20240111 1061 34.21 20240805 2130 -33.15 20231205 1061 34.21 20240805 2.84 N 065440 500 136 억 577900 N N 0 N 00 N
4 20241121 140611 57 100.00 KOSDAQ 출판.매체 N N N N N 1435 37 2 2.65 140243865 98441 39.16 1388 1454 1387 1817 979 1398 1424.67 2.12 0 8122 1515 1456 1423 1364 1331 1440 1348 136 419 500 1000 1 1 27275020 391 10.47 0.82 12 0.36 137.00 1753.00 2130 20231205 -32.63 1061 20240805 35.25 2050 -30.00 20240111 1061 35.25 20240805 2130 -32.63 20231205 1061 35.25 20240805 2.84 N 065440 500 136 억 577900 N N 0 N 00 N
5 20241121 130604 57 100.00 KOSDAQ 출판.매체 N N N N N 1435 37 2 2.65 130889955 91920 36.56 1388 1454 1387 1817 979 1398 1423.98 2.12 0 8036 1515 1456 1423 1364 1331 1440 1348 136 419 500 1000 1 1 27275020 391 10.47 0.82 12 0.34 137.00 1753.00 2130 20231205 -32.63 1061 20240805 35.25 2050 -30.00 20240111 1061 35.25 20240805 2130 -32.63 20231205 1061 35.25 20240805 2.84 N 065440 500 136 억 577900 N N 0 N 00 N
6 20241121 120605 57 100.00 KOSDAQ 출판.매체 N N N N N 1441 43 2 3.08 109571450 77099 30.67 1388 1454 1387 1817 979 1398 1421.20 2.12 0 7971 1515 1456 1423 1364 1331 1440 1348 136 419 500 1000 1 1 27275020 393 10.52 0.82 12 0.28 137.00 1753.00 2130 20231205 -32.35 1061 20240805 35.82 2050 -29.71 20240111 1061 35.82 20240805 2130 -32.35 20231205 1061 35.82 20240805 2.84 N 065440 500 136 억 577900 N N 0 N 00 N
7 20241121 110606 57 100.00 KOSDAQ 출판.매체 N N N N N 1442 44 2 3.15 88980771 62754 24.96 1388 1454 1387 1817 979 1398 1417.95 2.12 0 12406 1515 1456 1423 1364 1331 1440 1348 136 419 500 1000 1 1 27275020 393 10.53 0.82 12 0.23 137.00 1753.00 2130 20231205 -32.30 1061 20240805 35.91 2050 -29.66 20240111 1061 35.91 20240805 2130 -32.30 20231205 1061 35.91 20240805 2.84 N 065440 500 136 억 577900 N N 0 N 00 N
8 20241121 100609 57 100.00 KOSDAQ 출판.매체 N N N N N 1422 24 2 1.72 50115962 35734 14.21 1388 1427 1387 1817 979 1398 1402.48 2.12 0 11154 1515 1456 1423 1364 1331 1440 1348 136 419 500 1000 1 1 27275020 388 10.38 0.81 12 0.13 137.00 1753.00 2130 20231205 -33.24 1061 20240805 34.02 2050 -30.63 20240111 1061 34.02 20240805 2130 -33.24 20231205 1061 34.02 20240805 2.84 N 065440 500 136 억 577900 N N 0 N 00 N
9 20241121 090609 57 100.00 KOSDAQ 출판.매체 N N N N N 1405 7 2 0.50 23723383 17031 6.77 1388 1405 1387 1817 979 1398 1392.93 2.12 0 11717 1515 1456 1423 1364 1331 1440 1348 136 419 500 1000 1 1 27275020 383 10.26 0.80 12 0.06 137.00 1753.00 2130 20231205 -34.04 1061 20240805 32.42 2050 -31.46 20240111 1061 32.42 20240805 2130 -34.04 20231205 1061 32.42 20240805 2.84 N 065440 500 136 억 577900 N N 0 N 00 N
10 20241120 160602 57 100.00 KOSDAQ 출판.매체 N N N N N 1398 -22 5 -1.55 359436402 249915 179.84 1420 1482 1390 1846 994 1420 1438.26 2.15 0 -9019 1455 1437 1422 1404 1389 1430 1397 136 426 500 1020 1 1 27275020 381 10.20 0.80 12 0.92 137.00 1753.00 2130 20231205 -34.37 1061 20240805 31.76 2050 -31.80 20240111 1061 31.76 20240805 2130 -34.37 20231205 1061 31.76 20240805 2.96 N 065440 500 136 억 586914 N N 0 N 00 N
11 20241120 150611 57 100.00 KOSDAQ 출판.매체 N N N N N 1406 -14 5 -0.99 325956597 226019 162.65 1420 1482 1406 1846 994 1420 1442.17 2.15 0 -12883 1455 1437 1422 1404 1389 1430 1397 136 426 500 1020 1 1 27275020 383 10.26 0.80 12 0.83 137.00 1753.00 2130 20231205 -33.99 1061 20240805 32.52 2050 -31.41 20240111 1061 32.52 20240805 2130 -33.99 20231205 1061 32.52 20240805 2.96 N 065440 500 136 억 586914 N N 0 N 00 N
12 20241120 140611 57 100.00 KOSDAQ 출판.매체 N N N N N 1415 -5 5 -0.35 298415904 206498 148.60 1420 1482 1413 1846 994 1420 1445.14 2.15 0 -15243 1455 1437 1422 1404 1389 1430 1397 136 426 500 1020 1 1 27275020 386 10.33 0.81 12 0.76 137.00 1753.00 2130 20231205 -33.57 1061 20240805 33.36 2050 -30.98 20240111 1061 33.36 20240805 2130 -33.57 20231205 1061 33.36 20240805 2.96 N 065440 500 136 억 586914 N N 0 N 00 N