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
085810/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
20241121,160653,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,780,-21,5,-2.62,229750988,294923,126.54,804,830,762,1041,561,801,779.01,0.00,0,-42506,870,835,801,766,732,853,784,159,240,500,510,1,1,31081959,242,-0.89,0.89,12,0.95,-875.00,877.00,1500,20240927,-48.00,711,20240806,9.70,1500,-48.00,20240927,711,9.70,20240806,1500,-48.00,20240927,711,9.70,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241121,150707,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,769,-32,5,-4.00,218433755,280296,120.26,804,830,762,1041,561,801,779.30,0.00,0,-41725,870,835,801,766,732,853,784,159,240,500,510,1,1,31081959,239,-0.88,0.88,12,0.90,-875.00,877.00,1500,20240927,-48.73,711,20240806,8.16,1500,-48.73,20240927,711,8.16,20240806,1500,-48.73,20240927,711,8.16,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241121,140708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,772,-29,5,-3.62,188912161,242060,103.86,804,830,762,1041,561,801,780.44,0.00,0,-49336,870,835,801,766,732,853,784,159,240,500,510,1,1,31081959,240,-0.88,0.88,12,0.78,-875.00,877.00,1500,20240927,-48.53,711,20240806,8.58,1500,-48.53,20240927,711,8.58,20240806,1500,-48.53,20240927,711,8.58,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241121,130659,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,777,-24,5,-3.00,170240553,218136,93.59,804,830,762,1041,561,801,780.43,0.00,0,-51971,870,835,801,766,732,853,784,159,240,500,510,1,1,31081959,242,-0.89,0.89,12,0.70,-875.00,877.00,1500,20240927,-48.20,711,20240806,9.28,1500,-48.20,20240927,711,9.28,20240806,1500,-48.20,20240927,711,9.28,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241121,120700,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,765,-36,5,-4.49,148585482,189965,81.51,804,830,765,1041,561,801,782.17,0.00,0,-43621,870,835,801,766,732,853,784,159,240,500,510,1,1,31081959,238,-0.87,0.87,12,0.61,-875.00,877.00,1500,20240927,-49.00,711,20240806,7.59,1500,-49.00,20240927,711,7.59,20240806,1500,-49.00,20240927,711,7.59,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241121,110702,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,770,-31,5,-3.87,122318218,155759,66.83,804,830,767,1041,561,801,785.30,0.00,0,-45379,870,835,801,766,732,853,784,159,240,500,510,1,1,31081959,239,-0.88,0.88,12,0.50,-875.00,877.00,1500,20240927,-48.67,711,20240806,8.30,1500,-48.67,20240927,711,8.30,20240806,1500,-48.67,20240927,711,8.30,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241121,100704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,778,-23,5,-2.87,90696715,114779,49.25,804,830,774,1041,561,801,790.19,0.00,0,-40422,870,835,801,766,732,853,784,159,240,500,510,1,1,31081959,242,-0.89,0.89,12,0.37,-875.00,877.00,1500,20240927,-48.13,711,20240806,9.42,1500,-48.13,20240927,711,9.42,20240806,1500,-48.13,20240927,711,9.42,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241121,090703,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,800,-1,5,-0.12,23408457,29226,12.54,804,830,787,1041,561,801,800.95,0.00,0,-13819,870,835,801,766,732,853,784,159,240,500,510,1,1,31081959,249,-0.91,0.91,12,0.09,-875.00,877.00,1500,20240927,-46.67,711,20240806,12.52,1500,-46.67,20240927,711,12.52,20240806,1500,-46.67,20240927,711,12.52,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241120,160657,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,801,2,2,0.25,179328425,224817,75.84,800,836,767,1038,560,799,797.66,0.00,0,41129,875,836,811,772,747,824,760,159,239,500,510,1,1,31081959,249,-0.92,0.91,12,0.72,-875.00,877.00,1500,20240927,-46.60,711,20240806,12.66,1500,-46.60,20240927,711,12.66,20240806,1500,-46.60,20240927,711,12.66,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241120,150706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,790,-9,5,-1.13,174498633,218744,73.79,800,836,767,1038,560,799,797.73,0.00,0,41389,875,836,811,772,747,824,760,159,239,500,510,1,1,31081959,246,-0.90,0.90,12,0.70,-875.00,877.00,1500,20240927,-47.33,711,20240806,11.11,1500,-47.33,20240927,711,11.11,20240806,1500,-47.33,20240927,711,11.11,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241120,140707,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,792,-7,5,-0.88,137118366,170842,57.63,800,836,792,1038,560,799,802.60,0.00,0,32892,875,836,811,772,747,824,760,159,239,500,510,1,1,31081959,246,-0.91,0.90,12,0.55,-875.00,877.00,1500,20240927,-47.20,711,20240806,11.39,1500,-47.20,20240927,711,11.39,20240806,1500,-47.20,20240927,711,11.39,20240806,0.00,N,085810,500,159 억,,0,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 160653 57 100.00 KOSDAQ 출판.매체 N N N N N 780 -21 5 -2.62 229750988 294923 126.54 804 830 762 1041 561 801 779.01 0.00 0 -42506 870 835 801 766 732 853 784 159 240 500 510 1 1 31081959 242 -0.89 0.89 12 0.95 -875.00 877.00 1500 20240927 -48.00 711 20240806 9.70 1500 -48.00 20240927 711 9.70 20240806 1500 -48.00 20240927 711 9.70 20240806 0.00 N 085810 500 159 억 0 N N 0 N 00 N
3 20241121 150707 57 100.00 KOSDAQ 출판.매체 N N N N N 769 -32 5 -4.00 218433755 280296 120.26 804 830 762 1041 561 801 779.30 0.00 0 -41725 870 835 801 766 732 853 784 159 240 500 510 1 1 31081959 239 -0.88 0.88 12 0.90 -875.00 877.00 1500 20240927 -48.73 711 20240806 8.16 1500 -48.73 20240927 711 8.16 20240806 1500 -48.73 20240927 711 8.16 20240806 0.00 N 085810 500 159 억 0 N N 0 N 00 N
4 20241121 140708 57 100.00 KOSDAQ 출판.매체 N N N N N 772 -29 5 -3.62 188912161 242060 103.86 804 830 762 1041 561 801 780.44 0.00 0 -49336 870 835 801 766 732 853 784 159 240 500 510 1 1 31081959 240 -0.88 0.88 12 0.78 -875.00 877.00 1500 20240927 -48.53 711 20240806 8.58 1500 -48.53 20240927 711 8.58 20240806 1500 -48.53 20240927 711 8.58 20240806 0.00 N 085810 500 159 억 0 N N 0 N 00 N
5 20241121 130659 57 100.00 KOSDAQ 출판.매체 N N N N N 777 -24 5 -3.00 170240553 218136 93.59 804 830 762 1041 561 801 780.43 0.00 0 -51971 870 835 801 766 732 853 784 159 240 500 510 1 1 31081959 242 -0.89 0.89 12 0.70 -875.00 877.00 1500 20240927 -48.20 711 20240806 9.28 1500 -48.20 20240927 711 9.28 20240806 1500 -48.20 20240927 711 9.28 20240806 0.00 N 085810 500 159 억 0 N N 0 N 00 N
6 20241121 120700 57 100.00 KOSDAQ 출판.매체 N N N N N 765 -36 5 -4.49 148585482 189965 81.51 804 830 765 1041 561 801 782.17 0.00 0 -43621 870 835 801 766 732 853 784 159 240 500 510 1 1 31081959 238 -0.87 0.87 12 0.61 -875.00 877.00 1500 20240927 -49.00 711 20240806 7.59 1500 -49.00 20240927 711 7.59 20240806 1500 -49.00 20240927 711 7.59 20240806 0.00 N 085810 500 159 억 0 N N 0 N 00 N
7 20241121 110702 57 100.00 KOSDAQ 출판.매체 N N N N N 770 -31 5 -3.87 122318218 155759 66.83 804 830 767 1041 561 801 785.30 0.00 0 -45379 870 835 801 766 732 853 784 159 240 500 510 1 1 31081959 239 -0.88 0.88 12 0.50 -875.00 877.00 1500 20240927 -48.67 711 20240806 8.30 1500 -48.67 20240927 711 8.30 20240806 1500 -48.67 20240927 711 8.30 20240806 0.00 N 085810 500 159 억 0 N N 0 N 00 N
8 20241121 100704 57 100.00 KOSDAQ 출판.매체 N N N N N 778 -23 5 -2.87 90696715 114779 49.25 804 830 774 1041 561 801 790.19 0.00 0 -40422 870 835 801 766 732 853 784 159 240 500 510 1 1 31081959 242 -0.89 0.89 12 0.37 -875.00 877.00 1500 20240927 -48.13 711 20240806 9.42 1500 -48.13 20240927 711 9.42 20240806 1500 -48.13 20240927 711 9.42 20240806 0.00 N 085810 500 159 억 0 N N 0 N 00 N
9 20241121 090703 57 100.00 KOSDAQ 출판.매체 N N N N N 800 -1 5 -0.12 23408457 29226 12.54 804 830 787 1041 561 801 800.95 0.00 0 -13819 870 835 801 766 732 853 784 159 240 500 510 1 1 31081959 249 -0.91 0.91 12 0.09 -875.00 877.00 1500 20240927 -46.67 711 20240806 12.52 1500 -46.67 20240927 711 12.52 20240806 1500 -46.67 20240927 711 12.52 20240806 0.00 N 085810 500 159 억 0 N N 0 N 00 N
10 20241120 160657 57 100.00 KOSDAQ 출판.매체 N N N N N 801 2 2 0.25 179328425 224817 75.84 800 836 767 1038 560 799 797.66 0.00 0 41129 875 836 811 772 747 824 760 159 239 500 510 1 1 31081959 249 -0.92 0.91 12 0.72 -875.00 877.00 1500 20240927 -46.60 711 20240806 12.66 1500 -46.60 20240927 711 12.66 20240806 1500 -46.60 20240927 711 12.66 20240806 0.00 N 085810 500 159 억 0 N N 0 N 00 N
11 20241120 150706 57 100.00 KOSDAQ 출판.매체 N N N N N 790 -9 5 -1.13 174498633 218744 73.79 800 836 767 1038 560 799 797.73 0.00 0 41389 875 836 811 772 747 824 760 159 239 500 510 1 1 31081959 246 -0.90 0.90 12 0.70 -875.00 877.00 1500 20240927 -47.33 711 20240806 11.11 1500 -47.33 20240927 711 11.11 20240806 1500 -47.33 20240927 711 11.11 20240806 0.00 N 085810 500 159 억 0 N N 0 N 00 N
12 20241120 140707 57 100.00 KOSDAQ 출판.매체 N N N N N 792 -7 5 -0.88 137118366 170842 57.63 800 836 792 1038 560 799 802.60 0.00 0 32892 875 836 811 772 747 824 760 159 239 500 510 1 1 31081959 246 -0.91 0.90 12 0.55 -875.00 877.00 1500 20240927 -47.20 711 20240806 11.39 1500 -47.20 20240927 711 11.39 20240806 1500 -47.20 20240927 711 11.39 20240806 0.00 N 085810 500 159 억 0 N N 0 N 00 N