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
204610/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
20241121,160921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1388,-20,5,-1.42,305847104,219373,54.71,1420,1420,1381,1830,986,1408,1394.17,1.70,0,-4484,1503,1455,1421,1373,1339,1438,1356,68,422,100,1040,1,1,63921720,887,16.52,0.92,12,0.34,84.00,1505.00,1521,20231204,-8.74,1007,20240805,37.84,1476,-5.96,20241119,1007,37.84,20240805,1521,-8.74,20231204,1007,37.84,20240805,2.56,N,204610,100,67 억,,1087900,N,N,706,N,00,N
20241121,150939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1383,-25,5,-1.78,293768456,210662,52.54,1420,1420,1381,1830,986,1408,1394.48,1.70,0,-2580,1503,1455,1421,1373,1339,1438,1356,68,422,100,1040,1,1,63921720,884,16.46,0.92,12,0.33,84.00,1505.00,1521,20231204,-9.07,1007,20240805,37.34,1476,-6.30,20241119,1007,37.34,20240805,1521,-9.07,20231204,1007,37.34,20240805,2.56,N,204610,100,67 억,,1087900,N,N,9795,N,00,N
20241121,140937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1387,-21,5,-1.49,247384013,177146,44.18,1420,1420,1387,1830,986,1408,1396.48,1.70,0,2623,1503,1455,1421,1373,1339,1438,1356,68,422,100,1040,1,1,63921720,887,16.51,0.92,12,0.28,84.00,1505.00,1521,20231204,-8.81,1007,20240805,37.74,1476,-6.03,20241119,1007,37.74,20240805,1521,-8.81,20231204,1007,37.74,20240805,2.56,N,204610,100,67 억,,1087900,N,N,9795,N,00,N
20241121,130930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1395,-13,5,-0.92,231996435,166076,41.42,1420,1420,1387,1830,986,1408,1396.91,1.70,0,8237,1503,1455,1421,1373,1339,1438,1356,68,422,100,1040,1,1,63921720,892,16.61,0.93,12,0.26,84.00,1505.00,1521,20231204,-8.28,1007,20240805,38.53,1476,-5.49,20241119,1007,38.53,20240805,1521,-8.28,20231204,1007,38.53,20240805,2.56,N,204610,100,67 억,,1087900,N,N,9795,N,00,N
20241121,120931,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1392,-16,5,-1.14,218189763,156152,38.94,1420,1420,1387,1830,986,1408,1397.27,1.70,0,11115,1503,1455,1421,1373,1339,1438,1356,68,422,100,1040,1,1,63921720,890,16.57,0.92,12,0.24,84.00,1505.00,1521,20231204,-8.48,1007,20240805,38.23,1476,-5.69,20241119,1007,38.23,20240805,1521,-8.48,20231204,1007,38.23,20240805,2.56,N,204610,100,67 억,,1087900,N,N,9795,N,00,N
20241121,110934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1398,-10,5,-0.71,193558634,138430,34.52,1420,1420,1388,1830,986,1408,1398.22,1.70,0,4765,1503,1455,1421,1373,1339,1438,1356,68,422,100,1040,1,1,63921720,894,16.64,0.93,12,0.22,84.00,1505.00,1521,20231204,-8.09,1007,20240805,38.83,1476,-5.28,20241119,1007,38.83,20240805,1521,-8.09,20231204,1007,38.83,20240805,2.56,N,204610,100,67 억,,1087900,N,N,9795,N,00,N
20241121,100934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1406,-2,5,-0.14,129827789,92668,23.11,1420,1420,1392,1830,986,1408,1400.98,1.70,0,15030,1503,1455,1421,1373,1339,1438,1356,68,422,100,1040,1,1,63921720,899,16.74,0.93,12,0.14,84.00,1505.00,1521,20231204,-7.56,1007,20240805,39.62,1476,-4.74,20241119,1007,39.62,20240805,1521,-7.56,20231204,1007,39.62,20240805,2.56,N,204610,100,67 억,,1087900,N,N,9795,N,00,N
20241121,090935,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1404,-4,5,-0.28,16016923,11358,2.83,1420,1420,1400,1830,986,1408,1410.25,1.70,0,-5941,1503,1455,1421,1373,1339,1438,1356,68,422,100,1040,1,1,63921720,897,16.71,0.93,12,0.02,84.00,1505.00,1521,20231204,-7.69,1007,20240805,39.42,1476,-4.88,20241119,1007,39.42,20240805,1521,-7.69,20231204,1007,39.42,20240805,2.56,N,204610,100,67 억,,1087900,N,N,9795,N,00,N
20241120,160927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1408,-51,5,-3.50,562083245,394975,31.37,1469,1469,1387,1896,1022,1459,1423.32,1.78,0,-89639,1523,1490,1443,1410,1363,1507,1427,68,437,100,1070,1,1,63921720,900,16.76,0.94,12,0.62,84.00,1505.00,1521,20231204,-7.43,1007,20240805,39.82,1476,-4.61,20241119,1007,39.82,20240805,1521,-7.43,20231204,1007,39.82,20240805,2.62,N,204610,100,67 억,,1139605,N,N,9795,N,00,N
20241120,150938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1405,-54,5,-3.70,506277824,355128,28.20,1469,1469,1400,1896,1022,1459,1425.62,1.78,0,-81134,1523,1490,1443,1410,1363,1507,1427,68,437,100,1070,1,1,63921720,898,16.73,0.93,12,0.56,84.00,1505.00,1521,20231204,-7.63,1007,20240805,39.52,1476,-4.81,20241119,1007,39.52,20240805,1521,-7.63,20231204,1007,39.52,20240805,2.62,N,204610,100,67 억,,1139605,N,N,425,N,00,N
20241120,140940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1412,-47,5,-3.22,461434820,323170,25.66,1469,1469,1403,1896,1022,1459,1427.84,1.78,0,-72499,1523,1490,1443,1410,1363,1507,1427,68,437,100,1070,1,1,63921720,903,16.81,0.94,12,0.51,84.00,1505.00,1521,20231204,-7.17,1007,20240805,40.22,1476,-4.34,20241119,1007,40.22,20240805,1521,-7.17,20231204,1007,40.22,20240805,2.62,N,204610,100,67 억,,1139605,N,N,425,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 160921 57 100.00 KOSDAQ 출판.매체 N N N N N 1388 -20 5 -1.42 305847104 219373 54.71 1420 1420 1381 1830 986 1408 1394.17 1.70 0 -4484 1503 1455 1421 1373 1339 1438 1356 68 422 100 1040 1 1 63921720 887 16.52 0.92 12 0.34 84.00 1505.00 1521 20231204 -8.74 1007 20240805 37.84 1476 -5.96 20241119 1007 37.84 20240805 1521 -8.74 20231204 1007 37.84 20240805 2.56 N 204610 100 67 억 1087900 N N 706 N 00 N
3 20241121 150939 57 100.00 KOSDAQ 출판.매체 N N N N N 1383 -25 5 -1.78 293768456 210662 52.54 1420 1420 1381 1830 986 1408 1394.48 1.70 0 -2580 1503 1455 1421 1373 1339 1438 1356 68 422 100 1040 1 1 63921720 884 16.46 0.92 12 0.33 84.00 1505.00 1521 20231204 -9.07 1007 20240805 37.34 1476 -6.30 20241119 1007 37.34 20240805 1521 -9.07 20231204 1007 37.34 20240805 2.56 N 204610 100 67 억 1087900 N N 9795 N 00 N
4 20241121 140937 57 100.00 KOSDAQ 출판.매체 N N N N N 1387 -21 5 -1.49 247384013 177146 44.18 1420 1420 1387 1830 986 1408 1396.48 1.70 0 2623 1503 1455 1421 1373 1339 1438 1356 68 422 100 1040 1 1 63921720 887 16.51 0.92 12 0.28 84.00 1505.00 1521 20231204 -8.81 1007 20240805 37.74 1476 -6.03 20241119 1007 37.74 20240805 1521 -8.81 20231204 1007 37.74 20240805 2.56 N 204610 100 67 억 1087900 N N 9795 N 00 N
5 20241121 130930 57 100.00 KOSDAQ 출판.매체 N N N N N 1395 -13 5 -0.92 231996435 166076 41.42 1420 1420 1387 1830 986 1408 1396.91 1.70 0 8237 1503 1455 1421 1373 1339 1438 1356 68 422 100 1040 1 1 63921720 892 16.61 0.93 12 0.26 84.00 1505.00 1521 20231204 -8.28 1007 20240805 38.53 1476 -5.49 20241119 1007 38.53 20240805 1521 -8.28 20231204 1007 38.53 20240805 2.56 N 204610 100 67 억 1087900 N N 9795 N 00 N
6 20241121 120931 57 100.00 KOSDAQ 출판.매체 N N N N N 1392 -16 5 -1.14 218189763 156152 38.94 1420 1420 1387 1830 986 1408 1397.27 1.70 0 11115 1503 1455 1421 1373 1339 1438 1356 68 422 100 1040 1 1 63921720 890 16.57 0.92 12 0.24 84.00 1505.00 1521 20231204 -8.48 1007 20240805 38.23 1476 -5.69 20241119 1007 38.23 20240805 1521 -8.48 20231204 1007 38.23 20240805 2.56 N 204610 100 67 억 1087900 N N 9795 N 00 N
7 20241121 110934 57 100.00 KOSDAQ 출판.매체 N N N N N 1398 -10 5 -0.71 193558634 138430 34.52 1420 1420 1388 1830 986 1408 1398.22 1.70 0 4765 1503 1455 1421 1373 1339 1438 1356 68 422 100 1040 1 1 63921720 894 16.64 0.93 12 0.22 84.00 1505.00 1521 20231204 -8.09 1007 20240805 38.83 1476 -5.28 20241119 1007 38.83 20240805 1521 -8.09 20231204 1007 38.83 20240805 2.56 N 204610 100 67 억 1087900 N N 9795 N 00 N
8 20241121 100934 57 100.00 KOSDAQ 출판.매체 N N N N N 1406 -2 5 -0.14 129827789 92668 23.11 1420 1420 1392 1830 986 1408 1400.98 1.70 0 15030 1503 1455 1421 1373 1339 1438 1356 68 422 100 1040 1 1 63921720 899 16.74 0.93 12 0.14 84.00 1505.00 1521 20231204 -7.56 1007 20240805 39.62 1476 -4.74 20241119 1007 39.62 20240805 1521 -7.56 20231204 1007 39.62 20240805 2.56 N 204610 100 67 억 1087900 N N 9795 N 00 N
9 20241121 090935 57 100.00 KOSDAQ 출판.매체 N N N N N 1404 -4 5 -0.28 16016923 11358 2.83 1420 1420 1400 1830 986 1408 1410.25 1.70 0 -5941 1503 1455 1421 1373 1339 1438 1356 68 422 100 1040 1 1 63921720 897 16.71 0.93 12 0.02 84.00 1505.00 1521 20231204 -7.69 1007 20240805 39.42 1476 -4.88 20241119 1007 39.42 20240805 1521 -7.69 20231204 1007 39.42 20240805 2.56 N 204610 100 67 억 1087900 N N 9795 N 00 N
10 20241120 160927 57 100.00 KOSDAQ 출판.매체 N N N N N 1408 -51 5 -3.50 562083245 394975 31.37 1469 1469 1387 1896 1022 1459 1423.32 1.78 0 -89639 1523 1490 1443 1410 1363 1507 1427 68 437 100 1070 1 1 63921720 900 16.76 0.94 12 0.62 84.00 1505.00 1521 20231204 -7.43 1007 20240805 39.82 1476 -4.61 20241119 1007 39.82 20240805 1521 -7.43 20231204 1007 39.82 20240805 2.62 N 204610 100 67 억 1139605 N N 9795 N 00 N
11 20241120 150938 57 100.00 KOSDAQ 출판.매체 N N N N N 1405 -54 5 -3.70 506277824 355128 28.20 1469 1469 1400 1896 1022 1459 1425.62 1.78 0 -81134 1523 1490 1443 1410 1363 1507 1427 68 437 100 1070 1 1 63921720 898 16.73 0.93 12 0.56 84.00 1505.00 1521 20231204 -7.63 1007 20240805 39.52 1476 -4.81 20241119 1007 39.52 20240805 1521 -7.63 20231204 1007 39.52 20240805 2.62 N 204610 100 67 억 1139605 N N 425 N 00 N
12 20241120 140940 57 100.00 KOSDAQ 출판.매체 N N N N N 1412 -47 5 -3.22 461434820 323170 25.66 1469 1469 1403 1896 1022 1459 1427.84 1.78 0 -72499 1523 1490 1443 1410 1363 1507 1427 68 437 100 1070 1 1 63921720 903 16.81 0.94 12 0.51 84.00 1505.00 1521 20231204 -7.17 1007 20240805 40.22 1476 -4.34 20241119 1007 40.22 20240805 1521 -7.17 20231204 1007 40.22 20240805 2.62 N 204610 100 67 억 1139605 N N 425 N 00 N