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
322510/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
20241121,161124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7560,-610,5,-7.47,3454208880,440636,89.43,8350,8370,7550,10620,5720,8170,7839.35,0.72,0,-8955,8636,8402,8116,7882,7596,8520,8000,26,2450,100,5710,10,1,25528892,1930,-21.42,13.57,12,1.73,-353.00,557.00,20659,20231204,-63.41,6340,20241115,19.24,19195,-60.61,20240110,6340,19.24,20241115,26800,-71.79,20231204,6340,19.24,20241115,0.00,N,322510,100,25 억,,183109,N,N,111,N,00,N
20241121,151145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7590,-580,5,-7.10,3339749410,425534,86.37,8350,8370,7550,10620,5720,8170,7848.37,0.72,0,-9981,8636,8402,8116,7882,7596,8520,8000,26,2450,100,5710,10,1,25528892,1938,-21.50,13.63,12,1.67,-353.00,557.00,20659,20231204,-63.26,6340,20241115,19.72,19195,-60.46,20240110,6340,19.72,20241115,26800,-71.68,20231204,6340,19.72,20241115,0.00,N,322510,100,25 억,,183109,N,N,210,N,00,N
20241121,141143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7770,-400,5,-4.90,2667289620,337991,68.60,8350,8370,7760,10620,5720,8170,7891.60,0.72,0,-7337,8636,8402,8116,7882,7596,8520,8000,26,2450,100,5710,10,1,25528892,1984,-22.01,13.95,12,1.32,-353.00,557.00,20659,20231204,-62.39,6340,20241115,22.56,19195,-59.52,20240110,6340,22.56,20241115,26800,-71.01,20231204,6340,22.56,20241115,0.00,N,322510,100,25 억,,183109,N,N,210,N,00,N
20241121,131136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7810,-360,5,-4.41,2487516900,314943,63.92,8350,8370,7760,10620,5720,8170,7898.31,0.72,0,-327,8636,8402,8116,7882,7596,8520,8000,26,2450,100,5710,10,1,25528892,1994,-22.12,14.02,12,1.23,-353.00,557.00,20659,20231204,-62.20,6340,20241115,23.19,19195,-59.31,20240110,6340,23.19,20241115,26800,-70.86,20231204,6340,23.19,20241115,0.00,N,322510,100,25 억,,183109,N,N,210,N,00,N
20241121,121137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7760,-410,5,-5.02,2402849930,304116,61.72,8350,8370,7760,10620,5720,8170,7901.10,0.72,0,-1618,8636,8402,8116,7882,7596,8520,8000,26,2450,100,5710,10,1,25528892,1981,-21.98,13.93,12,1.19,-353.00,557.00,20659,20231204,-62.44,6340,20241115,22.40,19195,-59.57,20240110,6340,22.40,20241115,26800,-71.04,20231204,6340,22.40,20241115,0.00,N,322510,100,25 억,,183109,N,N,210,N,00,N
20241121,111141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7890,-280,5,-3.43,1876596800,236716,48.04,8350,8370,7780,10620,5720,8170,7927.63,0.72,0,19778,8636,8402,8116,7882,7596,8520,8000,26,2450,100,5710,10,1,25528892,2014,-22.35,14.17,12,0.93,-353.00,557.00,20659,20231204,-61.81,6340,20241115,24.45,19195,-58.90,20240110,6340,24.45,20241115,26800,-70.56,20231204,6340,24.45,20241115,0.00,N,322510,100,25 억,,183109,N,N,210,N,00,N
20241121,101140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7830,-340,5,-4.16,1516322440,190951,38.75,8350,8370,7780,10620,5720,8170,7940.90,0.72,0,25520,8636,8402,8116,7882,7596,8520,8000,26,2450,100,5710,10,1,25528892,1999,-22.18,14.06,12,0.75,-353.00,557.00,20659,20231204,-62.10,6340,20241115,23.50,19195,-59.21,20240110,6340,23.50,20241115,26800,-70.78,20231204,6340,23.50,20241115,0.00,N,322510,100,25 억,,183109,N,N,210,N,00,N
20241121,091141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8060,-110,5,-1.35,359273180,44102,8.95,8350,8370,7950,10620,5720,8170,8146.41,0.72,0,-6802,8636,8402,8116,7882,7596,8520,8000,26,2450,100,5710,10,1,25528892,2058,-22.83,14.47,12,0.17,-353.00,557.00,20659,20231204,-60.99,6340,20241115,27.13,19195,-58.01,20240110,6340,27.13,20241115,26800,-69.93,20231204,6340,27.13,20241115,0.00,N,322510,100,25 억,,183109,N,N,210,N,00,N
20241120,161131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8170,60,2,0.74,3970167020,490200,22.32,8040,8350,7830,10540,5680,8110,8099.04,0.61,0,26957,9190,8650,8050,7510,6910,8920,7780,26,2430,100,5670,10,1,25528892,2086,-23.14,14.67,12,1.92,-353.00,557.00,20659,20231204,-60.45,6340,20241115,28.86,19195,-57.44,20240110,6340,28.86,20241115,26800,-69.51,20231204,6340,28.86,20241115,0.00,N,322510,100,25 억,,155570,N,N,210,N,00,N
20241120,151145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8120,10,2,0.12,3843933540,474719,21.62,8040,8350,7830,10540,5680,8110,8097.28,0.61,0,25402,9190,8650,8050,7510,6910,8920,7780,26,2430,100,5670,10,1,25528892,2073,-23.00,14.58,12,1.86,-353.00,557.00,20659,20231204,-60.70,6340,20241115,28.08,19195,-57.70,20240110,6340,28.08,20241115,26800,-69.70,20231204,6340,28.08,20241115,0.00,N,322510,100,25 억,,155570,N,N,482,N,00,N
20241120,141148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8260,150,2,1.85,3417100850,422610,19.24,8040,8350,7830,10540,5680,8110,8085.70,0.61,0,26959,9190,8650,8050,7510,6910,8920,7780,26,2430,100,5670,10,1,25528892,2109,-23.40,14.83,12,1.66,-353.00,557.00,20659,20231204,-60.02,6340,20241115,30.28,19195,-56.97,20240110,6340,30.28,20241115,26800,-69.18,20231204,6340,30.28,20241115,0.00,N,322510,100,25 억,,155570,N,N,482,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 161124 57 100.00 KOSDAQ 출판.매체 N N N N N 7560 -610 5 -7.47 3454208880 440636 89.43 8350 8370 7550 10620 5720 8170 7839.35 0.72 0 -8955 8636 8402 8116 7882 7596 8520 8000 26 2450 100 5710 10 1 25528892 1930 -21.42 13.57 12 1.73 -353.00 557.00 20659 20231204 -63.41 6340 20241115 19.24 19195 -60.61 20240110 6340 19.24 20241115 26800 -71.79 20231204 6340 19.24 20241115 0.00 N 322510 100 25 억 183109 N N 111 N 00 N
3 20241121 151145 57 100.00 KOSDAQ 출판.매체 N N N N N 7590 -580 5 -7.10 3339749410 425534 86.37 8350 8370 7550 10620 5720 8170 7848.37 0.72 0 -9981 8636 8402 8116 7882 7596 8520 8000 26 2450 100 5710 10 1 25528892 1938 -21.50 13.63 12 1.67 -353.00 557.00 20659 20231204 -63.26 6340 20241115 19.72 19195 -60.46 20240110 6340 19.72 20241115 26800 -71.68 20231204 6340 19.72 20241115 0.00 N 322510 100 25 억 183109 N N 210 N 00 N
4 20241121 141143 57 100.00 KOSDAQ 출판.매체 N N N N N 7770 -400 5 -4.90 2667289620 337991 68.60 8350 8370 7760 10620 5720 8170 7891.60 0.72 0 -7337 8636 8402 8116 7882 7596 8520 8000 26 2450 100 5710 10 1 25528892 1984 -22.01 13.95 12 1.32 -353.00 557.00 20659 20231204 -62.39 6340 20241115 22.56 19195 -59.52 20240110 6340 22.56 20241115 26800 -71.01 20231204 6340 22.56 20241115 0.00 N 322510 100 25 억 183109 N N 210 N 00 N
5 20241121 131136 57 100.00 KOSDAQ 출판.매체 N N N N N 7810 -360 5 -4.41 2487516900 314943 63.92 8350 8370 7760 10620 5720 8170 7898.31 0.72 0 -327 8636 8402 8116 7882 7596 8520 8000 26 2450 100 5710 10 1 25528892 1994 -22.12 14.02 12 1.23 -353.00 557.00 20659 20231204 -62.20 6340 20241115 23.19 19195 -59.31 20240110 6340 23.19 20241115 26800 -70.86 20231204 6340 23.19 20241115 0.00 N 322510 100 25 억 183109 N N 210 N 00 N
6 20241121 121137 57 100.00 KOSDAQ 출판.매체 N N N N N 7760 -410 5 -5.02 2402849930 304116 61.72 8350 8370 7760 10620 5720 8170 7901.10 0.72 0 -1618 8636 8402 8116 7882 7596 8520 8000 26 2450 100 5710 10 1 25528892 1981 -21.98 13.93 12 1.19 -353.00 557.00 20659 20231204 -62.44 6340 20241115 22.40 19195 -59.57 20240110 6340 22.40 20241115 26800 -71.04 20231204 6340 22.40 20241115 0.00 N 322510 100 25 억 183109 N N 210 N 00 N
7 20241121 111141 57 100.00 KOSDAQ 출판.매체 N N N N N 7890 -280 5 -3.43 1876596800 236716 48.04 8350 8370 7780 10620 5720 8170 7927.63 0.72 0 19778 8636 8402 8116 7882 7596 8520 8000 26 2450 100 5710 10 1 25528892 2014 -22.35 14.17 12 0.93 -353.00 557.00 20659 20231204 -61.81 6340 20241115 24.45 19195 -58.90 20240110 6340 24.45 20241115 26800 -70.56 20231204 6340 24.45 20241115 0.00 N 322510 100 25 억 183109 N N 210 N 00 N
8 20241121 101140 57 100.00 KOSDAQ 출판.매체 N N N N N 7830 -340 5 -4.16 1516322440 190951 38.75 8350 8370 7780 10620 5720 8170 7940.90 0.72 0 25520 8636 8402 8116 7882 7596 8520 8000 26 2450 100 5710 10 1 25528892 1999 -22.18 14.06 12 0.75 -353.00 557.00 20659 20231204 -62.10 6340 20241115 23.50 19195 -59.21 20240110 6340 23.50 20241115 26800 -70.78 20231204 6340 23.50 20241115 0.00 N 322510 100 25 억 183109 N N 210 N 00 N
9 20241121 091141 57 100.00 KOSDAQ 출판.매체 N N N N N 8060 -110 5 -1.35 359273180 44102 8.95 8350 8370 7950 10620 5720 8170 8146.41 0.72 0 -6802 8636 8402 8116 7882 7596 8520 8000 26 2450 100 5710 10 1 25528892 2058 -22.83 14.47 12 0.17 -353.00 557.00 20659 20231204 -60.99 6340 20241115 27.13 19195 -58.01 20240110 6340 27.13 20241115 26800 -69.93 20231204 6340 27.13 20241115 0.00 N 322510 100 25 억 183109 N N 210 N 00 N
10 20241120 161131 57 100.00 KOSDAQ 출판.매체 N N N N N 8170 60 2 0.74 3970167020 490200 22.32 8040 8350 7830 10540 5680 8110 8099.04 0.61 0 26957 9190 8650 8050 7510 6910 8920 7780 26 2430 100 5670 10 1 25528892 2086 -23.14 14.67 12 1.92 -353.00 557.00 20659 20231204 -60.45 6340 20241115 28.86 19195 -57.44 20240110 6340 28.86 20241115 26800 -69.51 20231204 6340 28.86 20241115 0.00 N 322510 100 25 억 155570 N N 210 N 00 N
11 20241120 151145 57 100.00 KOSDAQ 출판.매체 N N N N N 8120 10 2 0.12 3843933540 474719 21.62 8040 8350 7830 10540 5680 8110 8097.28 0.61 0 25402 9190 8650 8050 7510 6910 8920 7780 26 2430 100 5670 10 1 25528892 2073 -23.00 14.58 12 1.86 -353.00 557.00 20659 20231204 -60.70 6340 20241115 28.08 19195 -57.70 20240110 6340 28.08 20241115 26800 -69.70 20231204 6340 28.08 20241115 0.00 N 322510 100 25 억 155570 N N 482 N 00 N
12 20241120 141148 57 100.00 KOSDAQ 출판.매체 N N N N N 8260 150 2 1.85 3417100850 422610 19.24 8040 8350 7830 10540 5680 8110 8085.70 0.61 0 26959 9190 8650 8050 7510 6910 8920 7780 26 2430 100 5670 10 1 25528892 2109 -23.40 14.83 12 1.66 -353.00 557.00 20659 20231204 -60.02 6340 20241115 30.28 19195 -56.97 20240110 6340 30.28 20241115 26800 -69.18 20231204 6340 30.28 20241115 0.00 N 322510 100 25 억 155570 N N 482 N 00 N