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
232830/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
20241121,160957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1833,-38,5,-2.03,13250731,7209,45.91,1871,1871,1802,2430,1310,1871,1838.10,0.34,0,-1159,1920,1895,1876,1851,1832,1886,1842,59,559,500,1190,1,1,11707472,215,-20.37,1.63,12,0.06,-90.00,1124.00,5240,20240102,-65.02,1370,20240805,33.80,5240,-65.02,20240102,1370,33.80,20240805,5240,-65.02,20240102,1370,33.80,20240805,0.84,N,232830,500,58 억,,39954,N,N,0,N,00,N
20241121,151018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1833,-38,5,-2.03,11479890,6243,39.76,1871,1871,1802,2430,1310,1871,1838.84,0.34,0,-446,1920,1895,1876,1851,1832,1886,1842,59,559,500,1190,1,1,11707472,215,-20.37,1.63,12,0.05,-90.00,1124.00,5240,20240102,-65.02,1370,20240805,33.80,5240,-65.02,20240102,1370,33.80,20240805,5240,-65.02,20240102,1370,33.80,20240805,0.84,N,232830,500,58 억,,39954,N,N,0,N,00,N
20241121,141015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1837,-34,5,-1.82,7030014,3818,24.32,1871,1871,1802,2430,1310,1871,1841.28,0.34,0,-372,1920,1895,1876,1851,1832,1886,1842,59,559,500,1190,1,1,11707472,215,-20.41,1.63,12,0.03,-90.00,1124.00,5240,20240102,-64.94,1370,20240805,34.09,5240,-64.94,20240102,1370,34.09,20240805,5240,-64.94,20240102,1370,34.09,20240805,0.84,N,232830,500,58 억,,39954,N,N,0,N,00,N
20241121,131007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1855,-16,5,-0.86,5199717,2823,17.98,1871,1871,1802,2430,1310,1871,1841.91,0.34,0,24,1920,1895,1876,1851,1832,1886,1842,59,559,500,1190,1,1,11707472,217,-20.61,1.65,12,0.02,-90.00,1124.00,5240,20240102,-64.60,1370,20240805,35.40,5240,-64.60,20240102,1370,35.40,20240805,5240,-64.60,20240102,1370,35.40,20240805,0.84,N,232830,500,58 억,,39954,N,N,0,N,00,N
20241121,121008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1857,-14,5,-0.75,5021790,2727,17.37,1871,1871,1802,2430,1310,1871,1841.51,0.34,0,30,1920,1895,1876,1851,1832,1886,1842,59,559,500,1190,1,1,11707472,217,-20.63,1.65,12,0.02,-90.00,1124.00,5240,20240102,-64.56,1370,20240805,35.55,5240,-64.56,20240102,1370,35.55,20240805,5240,-64.56,20240102,1370,35.55,20240805,0.84,N,232830,500,58 억,,39954,N,N,0,N,00,N
20241121,111013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1844,-27,5,-1.44,4702558,2555,16.27,1871,1871,1802,2430,1310,1871,1840.53,0.34,0,30,1920,1895,1876,1851,1832,1886,1842,59,559,500,1190,1,1,11707472,216,-20.49,1.64,12,0.02,-90.00,1124.00,5240,20240102,-64.81,1370,20240805,34.60,5240,-64.81,20240102,1370,34.60,20240805,5240,-64.81,20240102,1370,34.60,20240805,0.84,N,232830,500,58 억,,39954,N,N,0,N,00,N
20241121,101011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1836,-35,5,-1.87,1802666,972,6.19,1871,1871,1835,2430,1310,1871,1854.59,0.34,0,20,1920,1895,1876,1851,1832,1886,1842,59,559,500,1190,1,1,11707472,215,-20.40,1.63,12,0.01,-90.00,1124.00,5240,20240102,-64.96,1370,20240805,34.01,5240,-64.96,20240102,1370,34.01,20240805,5240,-64.96,20240102,1370,34.01,20240805,0.84,N,232830,500,58 억,,39954,N,N,0,N,00,N
20241121,091014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1871,0,3,0.00,26194,14,0.09,1871,1871,1871,2430,1310,1871,1871.00,0.34,0,0,1920,1895,1876,1851,1832,1886,1842,59,559,500,1190,1,1,11707472,219,-20.79,1.66,12,0.00,-90.00,1124.00,5240,20240102,-64.29,1370,20240805,36.57,5240,-64.29,20240102,1370,36.57,20240805,5240,-64.29,20240102,1370,36.57,20240805,0.84,N,232830,500,58 억,,39954,N,N,0,N,00,N
20241120,161004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1871,-30,5,-1.58,29348041,15695,61.59,1901,1901,1857,2470,1331,1901,1869.90,0.35,0,-673,2004,1952,1883,1831,1762,1918,1797,59,569,500,1210,1,1,11707472,219,-20.79,1.66,12,0.13,-90.00,1124.00,5240,20240102,-64.29,1370,20240805,36.57,5240,-64.29,20240102,1370,36.57,20240805,5240,-64.29,20240102,1370,36.57,20240805,0.84,N,232830,500,58 억,,40627,N,N,0,N,00,N
20241120,151017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1867,-34,5,-1.79,29271430,15654,61.43,1901,1901,1857,2470,1331,1901,1869.90,0.35,0,-668,2004,1952,1883,1831,1762,1918,1797,59,569,500,1210,1,1,11707472,219,-20.74,1.66,12,0.13,-90.00,1124.00,5240,20240102,-64.37,1370,20240805,36.28,5240,-64.37,20240102,1370,36.28,20240805,5240,-64.37,20240102,1370,36.28,20240805,0.84,N,232830,500,58 억,,40627,N,N,0,N,00,N
20241120,141018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1859,-42,5,-2.21,27975233,14958,58.70,1901,1901,1857,2470,1331,1901,1870.25,0.35,0,-485,2004,1952,1883,1831,1762,1918,1797,59,569,500,1210,1,1,11707472,218,-20.66,1.65,12,0.13,-90.00,1124.00,5240,20240102,-64.52,1370,20240805,35.69,5240,-64.52,20240102,1370,35.69,20240805,5240,-64.52,20240102,1370,35.69,20240805,0.84,N,232830,500,58 억,,40627,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 160957 57 100.00 KOSDAQ 출판.매체 N N N N N 1833 -38 5 -2.03 13250731 7209 45.91 1871 1871 1802 2430 1310 1871 1838.10 0.34 0 -1159 1920 1895 1876 1851 1832 1886 1842 59 559 500 1190 1 1 11707472 215 -20.37 1.63 12 0.06 -90.00 1124.00 5240 20240102 -65.02 1370 20240805 33.80 5240 -65.02 20240102 1370 33.80 20240805 5240 -65.02 20240102 1370 33.80 20240805 0.84 N 232830 500 58 억 39954 N N 0 N 00 N
3 20241121 151018 57 100.00 KOSDAQ 출판.매체 N N N N N 1833 -38 5 -2.03 11479890 6243 39.76 1871 1871 1802 2430 1310 1871 1838.84 0.34 0 -446 1920 1895 1876 1851 1832 1886 1842 59 559 500 1190 1 1 11707472 215 -20.37 1.63 12 0.05 -90.00 1124.00 5240 20240102 -65.02 1370 20240805 33.80 5240 -65.02 20240102 1370 33.80 20240805 5240 -65.02 20240102 1370 33.80 20240805 0.84 N 232830 500 58 억 39954 N N 0 N 00 N
4 20241121 141015 57 100.00 KOSDAQ 출판.매체 N N N N N 1837 -34 5 -1.82 7030014 3818 24.32 1871 1871 1802 2430 1310 1871 1841.28 0.34 0 -372 1920 1895 1876 1851 1832 1886 1842 59 559 500 1190 1 1 11707472 215 -20.41 1.63 12 0.03 -90.00 1124.00 5240 20240102 -64.94 1370 20240805 34.09 5240 -64.94 20240102 1370 34.09 20240805 5240 -64.94 20240102 1370 34.09 20240805 0.84 N 232830 500 58 억 39954 N N 0 N 00 N
5 20241121 131007 57 100.00 KOSDAQ 출판.매체 N N N N N 1855 -16 5 -0.86 5199717 2823 17.98 1871 1871 1802 2430 1310 1871 1841.91 0.34 0 24 1920 1895 1876 1851 1832 1886 1842 59 559 500 1190 1 1 11707472 217 -20.61 1.65 12 0.02 -90.00 1124.00 5240 20240102 -64.60 1370 20240805 35.40 5240 -64.60 20240102 1370 35.40 20240805 5240 -64.60 20240102 1370 35.40 20240805 0.84 N 232830 500 58 억 39954 N N 0 N 00 N
6 20241121 121008 57 100.00 KOSDAQ 출판.매체 N N N N N 1857 -14 5 -0.75 5021790 2727 17.37 1871 1871 1802 2430 1310 1871 1841.51 0.34 0 30 1920 1895 1876 1851 1832 1886 1842 59 559 500 1190 1 1 11707472 217 -20.63 1.65 12 0.02 -90.00 1124.00 5240 20240102 -64.56 1370 20240805 35.55 5240 -64.56 20240102 1370 35.55 20240805 5240 -64.56 20240102 1370 35.55 20240805 0.84 N 232830 500 58 억 39954 N N 0 N 00 N
7 20241121 111013 57 100.00 KOSDAQ 출판.매체 N N N N N 1844 -27 5 -1.44 4702558 2555 16.27 1871 1871 1802 2430 1310 1871 1840.53 0.34 0 30 1920 1895 1876 1851 1832 1886 1842 59 559 500 1190 1 1 11707472 216 -20.49 1.64 12 0.02 -90.00 1124.00 5240 20240102 -64.81 1370 20240805 34.60 5240 -64.81 20240102 1370 34.60 20240805 5240 -64.81 20240102 1370 34.60 20240805 0.84 N 232830 500 58 억 39954 N N 0 N 00 N
8 20241121 101011 57 100.00 KOSDAQ 출판.매체 N N N N N 1836 -35 5 -1.87 1802666 972 6.19 1871 1871 1835 2430 1310 1871 1854.59 0.34 0 20 1920 1895 1876 1851 1832 1886 1842 59 559 500 1190 1 1 11707472 215 -20.40 1.63 12 0.01 -90.00 1124.00 5240 20240102 -64.96 1370 20240805 34.01 5240 -64.96 20240102 1370 34.01 20240805 5240 -64.96 20240102 1370 34.01 20240805 0.84 N 232830 500 58 억 39954 N N 0 N 00 N
9 20241121 091014 57 100.00 KOSDAQ 출판.매체 N N N N N 1871 0 3 0.00 26194 14 0.09 1871 1871 1871 2430 1310 1871 1871.00 0.34 0 0 1920 1895 1876 1851 1832 1886 1842 59 559 500 1190 1 1 11707472 219 -20.79 1.66 12 0.00 -90.00 1124.00 5240 20240102 -64.29 1370 20240805 36.57 5240 -64.29 20240102 1370 36.57 20240805 5240 -64.29 20240102 1370 36.57 20240805 0.84 N 232830 500 58 억 39954 N N 0 N 00 N
10 20241120 161004 57 100.00 KOSDAQ 출판.매체 N N N N N 1871 -30 5 -1.58 29348041 15695 61.59 1901 1901 1857 2470 1331 1901 1869.90 0.35 0 -673 2004 1952 1883 1831 1762 1918 1797 59 569 500 1210 1 1 11707472 219 -20.79 1.66 12 0.13 -90.00 1124.00 5240 20240102 -64.29 1370 20240805 36.57 5240 -64.29 20240102 1370 36.57 20240805 5240 -64.29 20240102 1370 36.57 20240805 0.84 N 232830 500 58 억 40627 N N 0 N 00 N
11 20241120 151017 57 100.00 KOSDAQ 출판.매체 N N N N N 1867 -34 5 -1.79 29271430 15654 61.43 1901 1901 1857 2470 1331 1901 1869.90 0.35 0 -668 2004 1952 1883 1831 1762 1918 1797 59 569 500 1210 1 1 11707472 219 -20.74 1.66 12 0.13 -90.00 1124.00 5240 20240102 -64.37 1370 20240805 36.28 5240 -64.37 20240102 1370 36.28 20240805 5240 -64.37 20240102 1370 36.28 20240805 0.84 N 232830 500 58 억 40627 N N 0 N 00 N
12 20241120 141018 57 100.00 KOSDAQ 출판.매체 N N N N N 1859 -42 5 -2.21 27975233 14958 58.70 1901 1901 1857 2470 1331 1901 1870.25 0.35 0 -485 2004 1952 1883 1831 1762 1918 1797 59 569 500 1210 1 1 11707472 218 -20.66 1.65 12 0.13 -90.00 1124.00 5240 20240102 -64.52 1370 20240805 35.69 5240 -64.52 20240102 1370 35.69 20240805 5240 -64.52 20240102 1370 35.69 20240805 0.84 N 232830 500 58 억 40627 N N 0 N 00 N