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
263720/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
20241121,161027,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18310,200,2,1.10,218765600,11916,78.00,18200,18600,18110,23500,12680,18110,18359.00,0.95,0,146,18950,18530,18170,17750,17390,18350,17570,63,5390,500,13030,10,1,12524473,2293,56.17,2.80,12,0.10,326.00,6548.00,38600,20240124,-52.56,16010,20240909,14.37,38600,-52.56,20240124,16010,14.37,20240909,38600,-52.56,20240124,16010,14.37,20240909,2.35,N,263720,500,62 억,,118738,N,N,68,N,00,N
20241121,151048,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18300,190,2,1.05,203494590,11082,72.54,18200,18600,18110,23500,12680,18110,18362.62,0.95,0,255,18950,18530,18170,17750,17390,18350,17570,63,5390,500,13030,10,1,12524473,2292,56.13,2.79,12,0.09,326.00,6548.00,38600,20240124,-52.59,16010,20240909,14.30,38600,-52.59,20240124,16010,14.30,20240909,38600,-52.59,20240124,16010,14.30,20240909,2.35,N,263720,500,62 억,,118738,N,N,70,N,00,N
20241121,141045,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18440,330,2,1.82,179490010,9773,63.97,18200,18600,18110,23500,12680,18110,18365.91,0.95,0,125,18950,18530,18170,17750,17390,18350,17570,63,5390,500,13030,10,1,12524473,2310,56.56,2.82,12,0.08,326.00,6548.00,38600,20240124,-52.23,16010,20240909,15.18,38600,-52.23,20240124,16010,15.18,20240909,38600,-52.23,20240124,16010,15.18,20240909,2.35,N,263720,500,62 억,,118738,N,N,70,N,00,N
20241121,131038,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18360,250,2,1.38,173479690,9446,61.83,18200,18600,18110,23500,12680,18110,18365.41,0.95,0,16,18950,18530,18170,17750,17390,18350,17570,63,5390,500,13030,10,1,12524473,2299,56.32,2.80,12,0.08,326.00,6548.00,38600,20240124,-52.44,16010,20240909,14.68,38600,-52.44,20240124,16010,14.68,20240909,38600,-52.44,20240124,16010,14.68,20240909,2.35,N,263720,500,62 억,,118738,N,N,70,N,00,N
20241121,121039,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18380,270,2,1.49,107690210,5866,38.40,18200,18600,18110,23500,12680,18110,18358.37,0.95,0,-424,18950,18530,18170,17750,17390,18350,17570,63,5390,500,13030,10,1,12524473,2302,56.38,2.81,12,0.05,326.00,6548.00,38600,20240124,-52.38,16010,20240909,14.80,38600,-52.38,20240124,16010,14.80,20240909,38600,-52.38,20240124,16010,14.80,20240909,2.35,N,263720,500,62 억,,118738,N,N,70,N,00,N
20241121,111042,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18250,140,2,0.77,93329930,5080,33.25,18200,18600,18110,23500,12680,18110,18372.03,0.95,0,-800,18950,18530,18170,17750,17390,18350,17570,63,5390,500,13030,10,1,12524473,2286,55.98,2.79,12,0.04,326.00,6548.00,38600,20240124,-52.72,16010,20240909,13.99,38600,-52.72,20240124,16010,13.99,20240909,38600,-52.72,20240124,16010,13.99,20240909,2.35,N,263720,500,62 억,,118738,N,N,70,N,00,N
20241121,101040,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18280,170,2,0.94,74510020,4045,26.48,18200,18600,18110,23500,12680,18110,18420.28,0.95,0,-672,18950,18530,18170,17750,17390,18350,17570,63,5390,500,13030,10,1,12524473,2289,56.07,2.79,12,0.03,326.00,6548.00,38600,20240124,-52.64,16010,20240909,14.18,38600,-52.64,20240124,16010,14.18,20240909,38600,-52.64,20240124,16010,14.18,20240909,2.35,N,263720,500,62 억,,118738,N,N,70,N,00,N
20241121,091043,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18500,390,2,2.15,19385940,1053,6.89,18200,18600,18200,23500,12680,18110,18410.20,0.95,0,-12,18950,18530,18170,17750,17390,18350,17570,63,5390,500,13030,10,1,12524473,2317,56.75,2.83,12,0.01,326.00,6548.00,38600,20240124,-52.07,16010,20240909,15.55,38600,-52.07,20240124,16010,15.55,20240909,38600,-52.07,20240124,16010,15.55,20240909,2.35,N,263720,500,62 억,,118738,N,N,70,N,00,N
20241120,161034,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18110,-380,5,-2.06,278021380,15261,62.54,18320,18590,17810,24000,12950,18490,18218.12,0.95,0,-402,19283,18886,18343,17946,17403,19085,18145,63,5510,500,13310,10,1,12524473,2268,55.55,2.77,12,0.12,326.00,6548.00,38600,20240124,-53.08,16010,20240909,13.12,38600,-53.08,20240124,16010,13.12,20240909,38600,-53.08,20240124,16010,13.12,20240909,2.36,N,263720,500,62 억,,119108,N,N,70,N,00,N
20241120,151047,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18120,-370,5,-2.00,264434970,14511,59.47,18320,18590,17810,24000,12950,18490,18223.07,0.95,0,-292,19283,18886,18343,17946,17403,19085,18145,63,5510,500,13310,10,1,12524473,2269,55.58,2.77,12,0.12,326.00,6548.00,38600,20240124,-53.06,16010,20240909,13.18,38600,-53.06,20240124,16010,13.18,20240909,38600,-53.06,20240124,16010,13.18,20240909,2.36,N,263720,500,62 억,,119108,N,N,188,N,00,N
20241120,141049,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18230,-260,5,-1.41,235112640,12897,52.85,18320,18590,17810,24000,12950,18490,18230.03,0.95,0,36,19283,18886,18343,17946,17403,19085,18145,63,5510,500,13310,10,1,12524473,2283,55.92,2.78,12,0.10,326.00,6548.00,38600,20240124,-52.77,16010,20240909,13.87,38600,-52.77,20240124,16010,13.87,20240909,38600,-52.77,20240124,16010,13.87,20240909,2.36,N,263720,500,62 억,,119108,N,N,188,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 161027 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 18310 200 2 1.10 218765600 11916 78.00 18200 18600 18110 23500 12680 18110 18359.00 0.95 0 146 18950 18530 18170 17750 17390 18350 17570 63 5390 500 13030 10 1 12524473 2293 56.17 2.80 12 0.10 326.00 6548.00 38600 20240124 -52.56 16010 20240909 14.37 38600 -52.56 20240124 16010 14.37 20240909 38600 -52.56 20240124 16010 14.37 20240909 2.35 N 263720 500 62 억 118738 N N 68 N 00 N
3 20241121 151048 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 18300 190 2 1.05 203494590 11082 72.54 18200 18600 18110 23500 12680 18110 18362.62 0.95 0 255 18950 18530 18170 17750 17390 18350 17570 63 5390 500 13030 10 1 12524473 2292 56.13 2.79 12 0.09 326.00 6548.00 38600 20240124 -52.59 16010 20240909 14.30 38600 -52.59 20240124 16010 14.30 20240909 38600 -52.59 20240124 16010 14.30 20240909 2.35 N 263720 500 62 억 118738 N N 70 N 00 N
4 20241121 141045 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 18440 330 2 1.82 179490010 9773 63.97 18200 18600 18110 23500 12680 18110 18365.91 0.95 0 125 18950 18530 18170 17750 17390 18350 17570 63 5390 500 13030 10 1 12524473 2310 56.56 2.82 12 0.08 326.00 6548.00 38600 20240124 -52.23 16010 20240909 15.18 38600 -52.23 20240124 16010 15.18 20240909 38600 -52.23 20240124 16010 15.18 20240909 2.35 N 263720 500 62 억 118738 N N 70 N 00 N
5 20241121 131038 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 18360 250 2 1.38 173479690 9446 61.83 18200 18600 18110 23500 12680 18110 18365.41 0.95 0 16 18950 18530 18170 17750 17390 18350 17570 63 5390 500 13030 10 1 12524473 2299 56.32 2.80 12 0.08 326.00 6548.00 38600 20240124 -52.44 16010 20240909 14.68 38600 -52.44 20240124 16010 14.68 20240909 38600 -52.44 20240124 16010 14.68 20240909 2.35 N 263720 500 62 억 118738 N N 70 N 00 N
6 20241121 121039 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 18380 270 2 1.49 107690210 5866 38.40 18200 18600 18110 23500 12680 18110 18358.37 0.95 0 -424 18950 18530 18170 17750 17390 18350 17570 63 5390 500 13030 10 1 12524473 2302 56.38 2.81 12 0.05 326.00 6548.00 38600 20240124 -52.38 16010 20240909 14.80 38600 -52.38 20240124 16010 14.80 20240909 38600 -52.38 20240124 16010 14.80 20240909 2.35 N 263720 500 62 억 118738 N N 70 N 00 N
7 20241121 111042 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 18250 140 2 0.77 93329930 5080 33.25 18200 18600 18110 23500 12680 18110 18372.03 0.95 0 -800 18950 18530 18170 17750 17390 18350 17570 63 5390 500 13030 10 1 12524473 2286 55.98 2.79 12 0.04 326.00 6548.00 38600 20240124 -52.72 16010 20240909 13.99 38600 -52.72 20240124 16010 13.99 20240909 38600 -52.72 20240124 16010 13.99 20240909 2.35 N 263720 500 62 억 118738 N N 70 N 00 N
8 20241121 101040 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 18280 170 2 0.94 74510020 4045 26.48 18200 18600 18110 23500 12680 18110 18420.28 0.95 0 -672 18950 18530 18170 17750 17390 18350 17570 63 5390 500 13030 10 1 12524473 2289 56.07 2.79 12 0.03 326.00 6548.00 38600 20240124 -52.64 16010 20240909 14.18 38600 -52.64 20240124 16010 14.18 20240909 38600 -52.64 20240124 16010 14.18 20240909 2.35 N 263720 500 62 억 118738 N N 70 N 00 N
9 20241121 091043 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 18500 390 2 2.15 19385940 1053 6.89 18200 18600 18200 23500 12680 18110 18410.20 0.95 0 -12 18950 18530 18170 17750 17390 18350 17570 63 5390 500 13030 10 1 12524473 2317 56.75 2.83 12 0.01 326.00 6548.00 38600 20240124 -52.07 16010 20240909 15.55 38600 -52.07 20240124 16010 15.55 20240909 38600 -52.07 20240124 16010 15.55 20240909 2.35 N 263720 500 62 억 118738 N N 70 N 00 N
10 20241120 161034 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 18110 -380 5 -2.06 278021380 15261 62.54 18320 18590 17810 24000 12950 18490 18218.12 0.95 0 -402 19283 18886 18343 17946 17403 19085 18145 63 5510 500 13310 10 1 12524473 2268 55.55 2.77 12 0.12 326.00 6548.00 38600 20240124 -53.08 16010 20240909 13.12 38600 -53.08 20240124 16010 13.12 20240909 38600 -53.08 20240124 16010 13.12 20240909 2.36 N 263720 500 62 억 119108 N N 70 N 00 N
11 20241120 151047 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 18120 -370 5 -2.00 264434970 14511 59.47 18320 18590 17810 24000 12950 18490 18223.07 0.95 0 -292 19283 18886 18343 17946 17403 19085 18145 63 5510 500 13310 10 1 12524473 2269 55.58 2.77 12 0.12 326.00 6548.00 38600 20240124 -53.06 16010 20240909 13.18 38600 -53.06 20240124 16010 13.18 20240909 38600 -53.06 20240124 16010 13.18 20240909 2.36 N 263720 500 62 억 119108 N N 188 N 00 N
12 20241120 141049 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 18230 -260 5 -1.41 235112640 12897 52.85 18320 18590 17810 24000 12950 18490 18230.03 0.95 0 36 19283 18886 18343 17946 17403 19085 18145 63 5510 500 13310 10 1 12524473 2283 55.92 2.78 12 0.10 326.00 6548.00 38600 20240124 -52.77 16010 20240909 13.87 38600 -52.77 20240124 16010 13.87 20240909 38600 -52.77 20240124 16010 13.87 20240909 2.36 N 263720 500 62 억 119108 N N 188 N 00 N