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
071200/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
20241121,160620,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4605,-15,5,-0.32,123881195,27019,32.78,4605,4615,4530,6000,3235,4620,4584.97,1.17,0,-7063,4803,4711,4583,4491,4363,4757,4537,122,1380,500,3510,5,1,24396458,1123,5.87,0.84,12,0.11,784.00,5499.00,6300,20240201,-26.90,3800,20240806,21.18,6300,-26.90,20240201,3800,21.18,20240806,6300,-26.90,20240201,3800,21.18,20240806,2.54,N,071200,500,121 억,,286130,N,N,0,N,00,N
20241121,150632,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4590,-30,5,-0.65,113674395,24795,30.08,4605,4615,4530,6000,3235,4620,4584.57,1.17,0,-7323,4803,4711,4583,4491,4363,4757,4537,122,1380,500,3510,5,1,24396458,1120,5.85,0.83,12,0.10,784.00,5499.00,6300,20240201,-27.14,3800,20240806,20.79,6300,-27.14,20240201,3800,20.79,20240806,6300,-27.14,20240201,3800,20.79,20240806,2.54,N,071200,500,121 억,,286130,N,N,0,N,00,N
20241121,140633,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4600,-20,5,-0.43,66074130,14440,17.52,4605,4610,4530,6000,3235,4620,4575.77,1.17,0,-6437,4803,4711,4583,4491,4363,4757,4537,122,1380,500,3510,5,1,24396458,1122,5.87,0.84,12,0.06,784.00,5499.00,6300,20240201,-26.98,3800,20240806,21.05,6300,-26.98,20240201,3800,21.05,20240806,6300,-26.98,20240201,3800,21.05,20240806,2.54,N,071200,500,121 억,,286130,N,N,0,N,00,N
20241121,130625,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4590,-30,5,-0.65,51746050,11326,13.74,4605,4610,4530,6000,3235,4620,4568.78,1.17,0,-4795,4803,4711,4583,4491,4363,4757,4537,122,1380,500,3510,5,1,24396458,1120,5.85,0.83,12,0.05,784.00,5499.00,6300,20240201,-27.14,3800,20240806,20.79,6300,-27.14,20240201,3800,20.79,20240806,6300,-27.14,20240201,3800,20.79,20240806,2.54,N,071200,500,121 억,,286130,N,N,0,N,00,N
20241121,120626,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4600,-20,5,-0.43,48733445,10670,12.95,4605,4610,4530,6000,3235,4620,4567.33,1.17,0,-4503,4803,4711,4583,4491,4363,4757,4537,122,1380,500,3510,5,1,24396458,1122,5.87,0.84,12,0.04,784.00,5499.00,6300,20240201,-26.98,3800,20240806,21.05,6300,-26.98,20240201,3800,21.05,20240806,6300,-26.98,20240201,3800,21.05,20240806,2.54,N,071200,500,121 억,,286130,N,N,0,N,00,N
20241121,110627,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4580,-40,5,-0.87,41962895,9196,11.16,4605,4610,4530,6000,3235,4620,4563.17,1.17,0,-3401,4803,4711,4583,4491,4363,4757,4537,122,1380,500,3510,5,1,24396458,1117,5.84,0.83,12,0.04,784.00,5499.00,6300,20240201,-27.30,3800,20240806,20.53,6300,-27.30,20240201,3800,20.53,20240806,6300,-27.30,20240201,3800,20.53,20240806,2.54,N,071200,500,121 억,,286130,N,N,0,N,00,N
20241121,100630,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4560,-60,5,-1.30,24427080,5359,6.50,4605,4610,4530,6000,3235,4620,4558.14,1.17,0,-2323,4803,4711,4583,4491,4363,4757,4537,122,1380,500,3510,5,1,24396458,1112,5.82,0.83,12,0.02,784.00,5499.00,6300,20240201,-27.62,3800,20240806,20.00,6300,-27.62,20240201,3800,20.00,20240806,6300,-27.62,20240201,3800,20.00,20240806,2.54,N,071200,500,121 억,,286130,N,N,0,N,00,N
20241121,090629,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4600,-20,5,-0.43,280935,61,0.07,4605,4610,4600,6000,3235,4620,4605.49,1.17,0,-17,4803,4711,4583,4491,4363,4757,4537,122,1380,500,3510,5,1,24396458,1122,5.87,0.84,12,0.00,784.00,5499.00,6300,20240201,-26.98,3800,20240806,21.05,6300,-26.98,20240201,3800,21.05,20240806,6300,-26.98,20240201,3800,21.05,20240806,2.54,N,071200,500,121 억,,286130,N,N,0,N,00,N
20241120,160622,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4620,95,2,2.10,377349120,82417,104.32,4480,4675,4455,5880,3170,4525,4578.53,1.19,0,-4203,4685,4605,4470,4390,4255,4645,4430,122,1355,500,3430,5,1,24396458,1127,5.89,0.84,12,0.34,784.00,5499.00,6300,20240201,-26.67,3800,20240806,21.58,6300,-26.67,20240201,3800,21.58,20240806,6300,-26.67,20240201,3800,21.58,20240806,2.55,N,071200,500,121 억,,290108,N,N,0,N,00,N
20241120,150632,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4570,45,2,0.99,344916145,75393,95.43,4480,4675,4455,5880,3170,4525,4574.91,1.19,0,-1416,4685,4605,4470,4390,4255,4645,4430,122,1355,500,3430,5,1,24396458,1115,5.83,0.83,12,0.31,784.00,5499.00,6300,20240201,-27.46,3800,20240806,20.26,6300,-27.46,20240201,3800,20.26,20240806,6300,-27.46,20240201,3800,20.26,20240806,2.55,N,071200,500,121 억,,290108,N,N,0,N,00,N
20241120,140633,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4540,15,2,0.33,324858275,71023,89.90,4480,4675,4455,5880,3170,4525,4573.99,1.19,0,356,4685,4605,4470,4390,4255,4645,4430,122,1355,500,3430,5,1,24396458,1108,5.79,0.83,12,0.29,784.00,5499.00,6300,20240201,-27.94,3800,20240806,19.47,6300,-27.94,20240201,3800,19.47,20240806,6300,-27.94,20240201,3800,19.47,20240806,2.55,N,071200,500,121 억,,290108,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 160620 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4605 -15 5 -0.32 123881195 27019 32.78 4605 4615 4530 6000 3235 4620 4584.97 1.17 0 -7063 4803 4711 4583 4491 4363 4757 4537 122 1380 500 3510 5 1 24396458 1123 5.87 0.84 12 0.11 784.00 5499.00 6300 20240201 -26.90 3800 20240806 21.18 6300 -26.90 20240201 3800 21.18 20240806 6300 -26.90 20240201 3800 21.18 20240806 2.54 N 071200 500 121 억 286130 N N 0 N 00 N
3 20241121 150632 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4590 -30 5 -0.65 113674395 24795 30.08 4605 4615 4530 6000 3235 4620 4584.57 1.17 0 -7323 4803 4711 4583 4491 4363 4757 4537 122 1380 500 3510 5 1 24396458 1120 5.85 0.83 12 0.10 784.00 5499.00 6300 20240201 -27.14 3800 20240806 20.79 6300 -27.14 20240201 3800 20.79 20240806 6300 -27.14 20240201 3800 20.79 20240806 2.54 N 071200 500 121 억 286130 N N 0 N 00 N
4 20241121 140633 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4600 -20 5 -0.43 66074130 14440 17.52 4605 4610 4530 6000 3235 4620 4575.77 1.17 0 -6437 4803 4711 4583 4491 4363 4757 4537 122 1380 500 3510 5 1 24396458 1122 5.87 0.84 12 0.06 784.00 5499.00 6300 20240201 -26.98 3800 20240806 21.05 6300 -26.98 20240201 3800 21.05 20240806 6300 -26.98 20240201 3800 21.05 20240806 2.54 N 071200 500 121 억 286130 N N 0 N 00 N
5 20241121 130625 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4590 -30 5 -0.65 51746050 11326 13.74 4605 4610 4530 6000 3235 4620 4568.78 1.17 0 -4795 4803 4711 4583 4491 4363 4757 4537 122 1380 500 3510 5 1 24396458 1120 5.85 0.83 12 0.05 784.00 5499.00 6300 20240201 -27.14 3800 20240806 20.79 6300 -27.14 20240201 3800 20.79 20240806 6300 -27.14 20240201 3800 20.79 20240806 2.54 N 071200 500 121 억 286130 N N 0 N 00 N
6 20241121 120626 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4600 -20 5 -0.43 48733445 10670 12.95 4605 4610 4530 6000 3235 4620 4567.33 1.17 0 -4503 4803 4711 4583 4491 4363 4757 4537 122 1380 500 3510 5 1 24396458 1122 5.87 0.84 12 0.04 784.00 5499.00 6300 20240201 -26.98 3800 20240806 21.05 6300 -26.98 20240201 3800 21.05 20240806 6300 -26.98 20240201 3800 21.05 20240806 2.54 N 071200 500 121 억 286130 N N 0 N 00 N
7 20241121 110627 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4580 -40 5 -0.87 41962895 9196 11.16 4605 4610 4530 6000 3235 4620 4563.17 1.17 0 -3401 4803 4711 4583 4491 4363 4757 4537 122 1380 500 3510 5 1 24396458 1117 5.84 0.83 12 0.04 784.00 5499.00 6300 20240201 -27.30 3800 20240806 20.53 6300 -27.30 20240201 3800 20.53 20240806 6300 -27.30 20240201 3800 20.53 20240806 2.54 N 071200 500 121 억 286130 N N 0 N 00 N
8 20241121 100630 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4560 -60 5 -1.30 24427080 5359 6.50 4605 4610 4530 6000 3235 4620 4558.14 1.17 0 -2323 4803 4711 4583 4491 4363 4757 4537 122 1380 500 3510 5 1 24396458 1112 5.82 0.83 12 0.02 784.00 5499.00 6300 20240201 -27.62 3800 20240806 20.00 6300 -27.62 20240201 3800 20.00 20240806 6300 -27.62 20240201 3800 20.00 20240806 2.54 N 071200 500 121 억 286130 N N 0 N 00 N
9 20241121 090629 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4600 -20 5 -0.43 280935 61 0.07 4605 4610 4600 6000 3235 4620 4605.49 1.17 0 -17 4803 4711 4583 4491 4363 4757 4537 122 1380 500 3510 5 1 24396458 1122 5.87 0.84 12 0.00 784.00 5499.00 6300 20240201 -26.98 3800 20240806 21.05 6300 -26.98 20240201 3800 21.05 20240806 6300 -26.98 20240201 3800 21.05 20240806 2.54 N 071200 500 121 억 286130 N N 0 N 00 N
10 20241120 160622 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4620 95 2 2.10 377349120 82417 104.32 4480 4675 4455 5880 3170 4525 4578.53 1.19 0 -4203 4685 4605 4470 4390 4255 4645 4430 122 1355 500 3430 5 1 24396458 1127 5.89 0.84 12 0.34 784.00 5499.00 6300 20240201 -26.67 3800 20240806 21.58 6300 -26.67 20240201 3800 21.58 20240806 6300 -26.67 20240201 3800 21.58 20240806 2.55 N 071200 500 121 억 290108 N N 0 N 00 N
11 20241120 150632 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4570 45 2 0.99 344916145 75393 95.43 4480 4675 4455 5880 3170 4525 4574.91 1.19 0 -1416 4685 4605 4470 4390 4255 4645 4430 122 1355 500 3430 5 1 24396458 1115 5.83 0.83 12 0.31 784.00 5499.00 6300 20240201 -27.46 3800 20240806 20.26 6300 -27.46 20240201 3800 20.26 20240806 6300 -27.46 20240201 3800 20.26 20240806 2.55 N 071200 500 121 억 290108 N N 0 N 00 N
12 20241120 140633 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4540 15 2 0.33 324858275 71023 89.90 4480 4675 4455 5880 3170 4525 4573.99 1.19 0 356 4685 4605 4470 4390 4255 4645 4430 122 1355 500 3430 5 1 24396458 1108 5.79 0.83 12 0.29 784.00 5499.00 6300 20240201 -27.94 3800 20240806 19.47 6300 -27.94 20240201 3800 19.47 20240806 6300 -27.94 20240201 3800 19.47 20240806 2.55 N 071200 500 121 억 290108 N N 0 N 00 N