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
331520/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
20241121,161129,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,626,15,2,2.45,58651117,95723,90.78,612,629,605,794,428,611,612.72,3.50,0,5403,625,618,613,606,601,617,605,51,183,100,420,1,1,50864390,318,34.78,1.09,12,0.19,18.00,575.00,1196,20231128,-47.66,605,20241121,3.47,1149,-45.52,20240110,605,3.47,20241121,1196,-47.66,20231128,605,3.47,20241121,1.38,N,331520,100,50 억,,1780975,N,N,0,N,00,N
20241121,151151,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,626,15,2,2.45,52918474,86509,82.04,612,629,605,794,428,611,611.71,3.50,0,5208,625,618,613,606,601,617,605,51,183,100,420,1,1,50864390,318,34.78,1.09,12,0.17,18.00,575.00,1196,20231128,-47.66,605,20241121,3.47,1149,-45.52,20240110,605,3.47,20241121,1196,-47.66,20231128,605,3.47,20241121,1.38,N,331520,100,50 억,,1780975,N,N,0,N,00,N
20241121,141148,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,610,-1,5,-0.16,38837994,63712,60.42,612,615,605,794,428,611,609.59,3.50,0,3192,625,618,613,606,601,617,605,51,183,100,420,1,1,50864390,310,33.89,1.06,12,0.13,18.00,575.00,1196,20231128,-49.00,605,20241121,0.83,1149,-46.91,20240110,605,0.83,20241121,1196,-49.00,20231128,605,0.83,20241121,1.38,N,331520,100,50 억,,1780975,N,N,0,N,00,N
20241121,131142,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,613,2,2,0.33,29707259,48765,46.24,612,615,605,794,428,611,609.19,3.50,0,-4475,625,618,613,606,601,617,605,51,183,100,420,1,1,50864390,312,34.06,1.07,12,0.10,18.00,575.00,1196,20231128,-48.75,605,20241121,1.32,1149,-46.65,20240110,605,1.32,20241121,1196,-48.75,20231128,605,1.32,20241121,1.38,N,331520,100,50 억,,1780975,N,N,0,N,00,N
20241121,121142,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,611,0,3,0.00,24640015,40458,38.37,612,615,605,794,428,611,609.03,3.50,0,-4325,625,618,613,606,601,617,605,51,183,100,420,1,1,50864390,311,33.94,1.06,12,0.08,18.00,575.00,1196,20231128,-48.91,605,20241121,0.99,1149,-46.82,20240110,605,0.99,20241121,1196,-48.91,20231128,605,0.99,20241121,1.38,N,331520,100,50 억,,1780975,N,N,0,N,00,N
20241121,111147,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,609,-2,5,-0.33,20972606,34419,32.64,612,615,605,794,428,611,609.33,3.50,0,-4281,625,618,613,606,601,617,605,51,183,100,420,1,1,50864390,310,33.83,1.06,12,0.07,18.00,575.00,1196,20231128,-49.08,605,20241121,0.66,1149,-47.00,20240110,605,0.66,20241121,1196,-49.08,20231128,605,0.66,20241121,1.38,N,331520,100,50 억,,1780975,N,N,0,N,00,N
20241121,101145,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,610,-1,5,-0.16,9594502,15682,14.87,612,615,607,794,428,611,611.82,3.50,0,-4281,625,618,613,606,601,617,605,51,183,100,420,1,1,50864390,310,33.89,1.06,12,0.03,18.00,575.00,1196,20231128,-49.00,607,20241121,0.49,1149,-46.91,20240110,607,0.49,20241121,1196,-49.00,20231128,607,0.49,20241121,1.38,N,331520,100,50 억,,1780975,N,N,0,N,00,N
20241121,091146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,615,4,2,0.65,3963234,6468,6.13,612,615,611,794,428,611,612.74,3.50,0,-2505,625,618,613,606,601,617,605,51,183,100,420,1,1,50864390,313,34.17,1.07,12,0.01,18.00,575.00,1196,20231128,-48.58,608,20241120,1.15,1149,-46.48,20240110,608,1.15,20241120,1196,-48.58,20231128,608,1.15,20241120,1.38,N,331520,100,50 억,,1780975,N,N,0,N,00,N
20241120,161136,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,611,-6,5,-0.97,63342715,103450,104.48,611,620,608,802,432,617,612.30,3.48,0,11543,626,621,615,610,604,624,613,51,185,100,430,1,1,50864390,311,33.94,1.06,12,0.20,18.00,575.00,1196,20231128,-48.91,608,20241120,0.49,1149,-46.82,20240110,608,0.49,20241120,1196,-48.91,20231128,608,0.49,20241120,1.43,N,331520,100,50 억,,1769432,N,N,0,N,00,N
20241120,151150,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,612,-5,5,-0.81,62361360,101845,102.86,611,620,608,802,432,617,612.32,3.48,0,11995,626,621,615,610,604,624,613,51,185,100,430,1,1,50864390,311,34.00,1.06,12,0.20,18.00,575.00,1196,20231128,-48.83,608,20241120,0.66,1149,-46.74,20240110,608,0.66,20241120,1196,-48.83,20231128,608,0.66,20241120,1.43,N,331520,100,50 억,,1769432,N,N,0,N,00,N
20241120,141154,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,614,-3,5,-0.49,56965694,93038,93.97,611,620,608,802,432,617,612.28,3.48,0,11055,626,621,615,610,604,624,613,51,185,100,430,1,1,50864390,312,34.11,1.07,12,0.18,18.00,575.00,1196,20231128,-48.66,608,20241120,0.99,1149,-46.56,20240110,608,0.99,20241120,1196,-48.66,20231128,608,0.99,20241120,1.43,N,331520,100,50 억,,1769432,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 161129 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 626 15 2 2.45 58651117 95723 90.78 612 629 605 794 428 611 612.72 3.50 0 5403 625 618 613 606 601 617 605 51 183 100 420 1 1 50864390 318 34.78 1.09 12 0.19 18.00 575.00 1196 20231128 -47.66 605 20241121 3.47 1149 -45.52 20240110 605 3.47 20241121 1196 -47.66 20231128 605 3.47 20241121 1.38 N 331520 100 50 억 1780975 N N 0 N 00 N
3 20241121 151151 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 626 15 2 2.45 52918474 86509 82.04 612 629 605 794 428 611 611.71 3.50 0 5208 625 618 613 606 601 617 605 51 183 100 420 1 1 50864390 318 34.78 1.09 12 0.17 18.00 575.00 1196 20231128 -47.66 605 20241121 3.47 1149 -45.52 20240110 605 3.47 20241121 1196 -47.66 20231128 605 3.47 20241121 1.38 N 331520 100 50 억 1780975 N N 0 N 00 N
4 20241121 141148 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 610 -1 5 -0.16 38837994 63712 60.42 612 615 605 794 428 611 609.59 3.50 0 3192 625 618 613 606 601 617 605 51 183 100 420 1 1 50864390 310 33.89 1.06 12 0.13 18.00 575.00 1196 20231128 -49.00 605 20241121 0.83 1149 -46.91 20240110 605 0.83 20241121 1196 -49.00 20231128 605 0.83 20241121 1.38 N 331520 100 50 억 1780975 N N 0 N 00 N
5 20241121 131142 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 613 2 2 0.33 29707259 48765 46.24 612 615 605 794 428 611 609.19 3.50 0 -4475 625 618 613 606 601 617 605 51 183 100 420 1 1 50864390 312 34.06 1.07 12 0.10 18.00 575.00 1196 20231128 -48.75 605 20241121 1.32 1149 -46.65 20240110 605 1.32 20241121 1196 -48.75 20231128 605 1.32 20241121 1.38 N 331520 100 50 억 1780975 N N 0 N 00 N
6 20241121 121142 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 611 0 3 0.00 24640015 40458 38.37 612 615 605 794 428 611 609.03 3.50 0 -4325 625 618 613 606 601 617 605 51 183 100 420 1 1 50864390 311 33.94 1.06 12 0.08 18.00 575.00 1196 20231128 -48.91 605 20241121 0.99 1149 -46.82 20240110 605 0.99 20241121 1196 -48.91 20231128 605 0.99 20241121 1.38 N 331520 100 50 억 1780975 N N 0 N 00 N
7 20241121 111147 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 609 -2 5 -0.33 20972606 34419 32.64 612 615 605 794 428 611 609.33 3.50 0 -4281 625 618 613 606 601 617 605 51 183 100 420 1 1 50864390 310 33.83 1.06 12 0.07 18.00 575.00 1196 20231128 -49.08 605 20241121 0.66 1149 -47.00 20240110 605 0.66 20241121 1196 -49.08 20231128 605 0.66 20241121 1.38 N 331520 100 50 억 1780975 N N 0 N 00 N
8 20241121 101145 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 610 -1 5 -0.16 9594502 15682 14.87 612 615 607 794 428 611 611.82 3.50 0 -4281 625 618 613 606 601 617 605 51 183 100 420 1 1 50864390 310 33.89 1.06 12 0.03 18.00 575.00 1196 20231128 -49.00 607 20241121 0.49 1149 -46.91 20240110 607 0.49 20241121 1196 -49.00 20231128 607 0.49 20241121 1.38 N 331520 100 50 억 1780975 N N 0 N 00 N
9 20241121 091146 57 100.00 KOSDAQ 출판.매체 N N N N N 615 4 2 0.65 3963234 6468 6.13 612 615 611 794 428 611 612.74 3.50 0 -2505 625 618 613 606 601 617 605 51 183 100 420 1 1 50864390 313 34.17 1.07 12 0.01 18.00 575.00 1196 20231128 -48.58 608 20241120 1.15 1149 -46.48 20240110 608 1.15 20241120 1196 -48.58 20231128 608 1.15 20241120 1.38 N 331520 100 50 억 1780975 N N 0 N 00 N
10 20241120 161136 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 611 -6 5 -0.97 63342715 103450 104.48 611 620 608 802 432 617 612.30 3.48 0 11543 626 621 615 610 604 624 613 51 185 100 430 1 1 50864390 311 33.94 1.06 12 0.20 18.00 575.00 1196 20231128 -48.91 608 20241120 0.49 1149 -46.82 20240110 608 0.49 20241120 1196 -48.91 20231128 608 0.49 20241120 1.43 N 331520 100 50 억 1769432 N N 0 N 00 N
11 20241120 151150 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 612 -5 5 -0.81 62361360 101845 102.86 611 620 608 802 432 617 612.32 3.48 0 11995 626 621 615 610 604 624 613 51 185 100 430 1 1 50864390 311 34.00 1.06 12 0.20 18.00 575.00 1196 20231128 -48.83 608 20241120 0.66 1149 -46.74 20240110 608 0.66 20241120 1196 -48.83 20231128 608 0.66 20241120 1.43 N 331520 100 50 억 1769432 N N 0 N 00 N
12 20241120 141154 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 614 -3 5 -0.49 56965694 93038 93.97 611 620 608 802 432 617 612.28 3.48 0 11055 626 621 615 610 604 624 613 51 185 100 430 1 1 50864390 312 34.11 1.07 12 0.18 18.00 575.00 1196 20231128 -48.66 608 20241120 0.99 1149 -46.56 20240110 608 0.99 20241120 1196 -48.66 20231128 608 0.99 20241120 1.43 N 331520 100 50 억 1769432 N N 0 N 00 N