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
336060/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
20241121,161134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1304,-11,5,-0.84,240350618,182545,53.85,1315,1333,1302,1709,921,1315,1316.68,0.88,0,-35967,1385,1349,1317,1281,1249,1334,1266,48,394,100,840,1,1,48155200,628,8.87,1.78,12,0.38,147.00,732.00,2210,20240619,-41.00,1195,20240530,9.12,2210,-41.00,20240619,1195,9.12,20240530,2210,-41.00,20240619,1195,9.12,20240530,4.64,N,336060,100,48 억,,423388,N,N,0,N,00,N
20241121,151155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1307,-8,5,-0.61,230377235,174898,51.60,1315,1333,1302,1709,921,1315,1317.21,0.88,0,-34373,1385,1349,1317,1281,1249,1334,1266,48,394,100,840,1,1,48155200,629,8.89,1.79,12,0.36,147.00,732.00,2210,20240619,-40.86,1195,20240530,9.37,2210,-40.86,20240619,1195,9.37,20240530,2210,-40.86,20240619,1195,9.37,20240530,4.64,N,336060,100,48 억,,423388,N,N,0,N,00,N
20241121,141153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1311,-4,5,-0.30,202476461,153536,45.29,1315,1333,1305,1709,921,1315,1318.76,0.88,0,-26239,1385,1349,1317,1281,1249,1334,1266,48,394,100,840,1,1,48155200,631,8.92,1.79,12,0.32,147.00,732.00,2210,20240619,-40.68,1195,20240530,9.71,2210,-40.68,20240619,1195,9.71,20240530,2210,-40.68,20240619,1195,9.71,20240530,4.64,N,336060,100,48 억,,423388,N,N,0,N,00,N
20241121,131146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1309,-6,5,-0.46,189512440,143621,42.37,1315,1333,1306,1709,921,1315,1319.53,0.88,0,-19564,1385,1349,1317,1281,1249,1334,1266,48,394,100,840,1,1,48155200,630,8.90,1.79,12,0.30,147.00,732.00,2210,20240619,-40.77,1195,20240530,9.54,2210,-40.77,20240619,1195,9.54,20240530,2210,-40.77,20240619,1195,9.54,20240530,4.64,N,336060,100,48 억,,423388,N,N,0,N,00,N
20241121,121146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1313,-2,5,-0.15,170378019,129032,38.07,1315,1333,1306,1709,921,1315,1320.43,0.88,0,-14446,1385,1349,1317,1281,1249,1334,1266,48,394,100,840,1,1,48155200,632,8.93,1.79,12,0.27,147.00,732.00,2210,20240619,-40.59,1195,20240530,9.87,2210,-40.59,20240619,1195,9.87,20240530,2210,-40.59,20240619,1195,9.87,20240530,4.64,N,336060,100,48 억,,423388,N,N,0,N,00,N
20241121,111151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1324,9,2,0.68,130186080,98472,29.05,1315,1333,1310,1709,921,1315,1322.06,0.88,0,230,1385,1349,1317,1281,1249,1334,1266,48,394,100,840,1,1,48155200,638,9.01,1.81,12,0.20,147.00,732.00,2210,20240619,-40.09,1195,20240530,10.79,2210,-40.09,20240619,1195,10.79,20240530,2210,-40.09,20240619,1195,10.79,20240530,4.64,N,336060,100,48 억,,423388,N,N,0,N,00,N
20241121,101150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1319,4,2,0.30,91927518,69516,20.51,1315,1333,1310,1709,921,1315,1322.39,0.88,0,2601,1385,1349,1317,1281,1249,1334,1266,48,394,100,840,1,1,48155200,635,8.97,1.80,12,0.14,147.00,732.00,2210,20240619,-40.32,1195,20240530,10.38,2210,-40.32,20240619,1195,10.38,20240530,2210,-40.32,20240619,1195,10.38,20240530,4.64,N,336060,100,48 억,,423388,N,N,0,N,00,N
20241121,091151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1328,13,2,0.99,10374574,7856,2.32,1315,1330,1313,1709,921,1315,1320.59,0.88,0,2699,1385,1349,1317,1281,1249,1334,1266,48,394,100,840,1,1,48155200,640,9.03,1.81,12,0.02,147.00,732.00,2210,20240619,-39.91,1195,20240530,11.13,2210,-39.91,20240619,1195,11.13,20240530,2210,-39.91,20240619,1195,11.13,20240530,4.64,N,336060,100,48 억,,423388,N,N,0,N,00,N
20241120,161140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1315,-17,5,-1.28,442673396,333166,114.78,1350,1353,1285,1731,933,1332,1328.69,0.85,0,11275,1362,1347,1329,1314,1296,1354,1321,48,399,100,850,1,1,48155200,633,8.95,1.80,12,0.69,147.00,732.00,2210,20240619,-40.50,1195,20240530,10.04,2210,-40.50,20240619,1195,10.04,20240530,2210,-40.50,20240619,1195,10.04,20240530,4.61,N,336060,100,48 억,,410281,N,N,0,N,00,N
20241120,151155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,-12,5,-0.90,429691786,323293,111.38,1350,1353,1285,1731,933,1332,1329.11,0.85,0,11809,1362,1347,1329,1314,1296,1354,1321,48,399,100,850,1,1,48155200,636,8.98,1.80,12,0.67,147.00,732.00,2210,20240619,-40.27,1195,20240530,10.46,2210,-40.27,20240619,1195,10.46,20240530,2210,-40.27,20240619,1195,10.46,20240530,4.61,N,336060,100,48 억,,410281,N,N,0,N,00,N
20241120,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1326,-6,5,-0.45,376858283,283081,97.52,1350,1353,1285,1731,933,1332,1331.27,0.85,0,5152,1362,1347,1329,1314,1296,1354,1321,48,399,100,850,1,1,48155200,639,9.02,1.81,12,0.59,147.00,732.00,2210,20240619,-40.00,1195,20240530,10.96,2210,-40.00,20240619,1195,10.96,20240530,2210,-40.00,20240619,1195,10.96,20240530,4.61,N,336060,100,48 억,,410281,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 161134 57 100.00 KOSDAQ 출판.매체 N N N N N 1304 -11 5 -0.84 240350618 182545 53.85 1315 1333 1302 1709 921 1315 1316.68 0.88 0 -35967 1385 1349 1317 1281 1249 1334 1266 48 394 100 840 1 1 48155200 628 8.87 1.78 12 0.38 147.00 732.00 2210 20240619 -41.00 1195 20240530 9.12 2210 -41.00 20240619 1195 9.12 20240530 2210 -41.00 20240619 1195 9.12 20240530 4.64 N 336060 100 48 억 423388 N N 0 N 00 N
3 20241121 151155 57 100.00 KOSDAQ 출판.매체 N N N N N 1307 -8 5 -0.61 230377235 174898 51.60 1315 1333 1302 1709 921 1315 1317.21 0.88 0 -34373 1385 1349 1317 1281 1249 1334 1266 48 394 100 840 1 1 48155200 629 8.89 1.79 12 0.36 147.00 732.00 2210 20240619 -40.86 1195 20240530 9.37 2210 -40.86 20240619 1195 9.37 20240530 2210 -40.86 20240619 1195 9.37 20240530 4.64 N 336060 100 48 억 423388 N N 0 N 00 N
4 20241121 141153 57 100.00 KOSDAQ 출판.매체 N N N N N 1311 -4 5 -0.30 202476461 153536 45.29 1315 1333 1305 1709 921 1315 1318.76 0.88 0 -26239 1385 1349 1317 1281 1249 1334 1266 48 394 100 840 1 1 48155200 631 8.92 1.79 12 0.32 147.00 732.00 2210 20240619 -40.68 1195 20240530 9.71 2210 -40.68 20240619 1195 9.71 20240530 2210 -40.68 20240619 1195 9.71 20240530 4.64 N 336060 100 48 억 423388 N N 0 N 00 N
5 20241121 131146 57 100.00 KOSDAQ 출판.매체 N N N N N 1309 -6 5 -0.46 189512440 143621 42.37 1315 1333 1306 1709 921 1315 1319.53 0.88 0 -19564 1385 1349 1317 1281 1249 1334 1266 48 394 100 840 1 1 48155200 630 8.90 1.79 12 0.30 147.00 732.00 2210 20240619 -40.77 1195 20240530 9.54 2210 -40.77 20240619 1195 9.54 20240530 2210 -40.77 20240619 1195 9.54 20240530 4.64 N 336060 100 48 억 423388 N N 0 N 00 N
6 20241121 121146 57 100.00 KOSDAQ 출판.매체 N N N N N 1313 -2 5 -0.15 170378019 129032 38.07 1315 1333 1306 1709 921 1315 1320.43 0.88 0 -14446 1385 1349 1317 1281 1249 1334 1266 48 394 100 840 1 1 48155200 632 8.93 1.79 12 0.27 147.00 732.00 2210 20240619 -40.59 1195 20240530 9.87 2210 -40.59 20240619 1195 9.87 20240530 2210 -40.59 20240619 1195 9.87 20240530 4.64 N 336060 100 48 억 423388 N N 0 N 00 N
7 20241121 111151 57 100.00 KOSDAQ 출판.매체 N N N N N 1324 9 2 0.68 130186080 98472 29.05 1315 1333 1310 1709 921 1315 1322.06 0.88 0 230 1385 1349 1317 1281 1249 1334 1266 48 394 100 840 1 1 48155200 638 9.01 1.81 12 0.20 147.00 732.00 2210 20240619 -40.09 1195 20240530 10.79 2210 -40.09 20240619 1195 10.79 20240530 2210 -40.09 20240619 1195 10.79 20240530 4.64 N 336060 100 48 억 423388 N N 0 N 00 N
8 20241121 101150 57 100.00 KOSDAQ 출판.매체 N N N N N 1319 4 2 0.30 91927518 69516 20.51 1315 1333 1310 1709 921 1315 1322.39 0.88 0 2601 1385 1349 1317 1281 1249 1334 1266 48 394 100 840 1 1 48155200 635 8.97 1.80 12 0.14 147.00 732.00 2210 20240619 -40.32 1195 20240530 10.38 2210 -40.32 20240619 1195 10.38 20240530 2210 -40.32 20240619 1195 10.38 20240530 4.64 N 336060 100 48 억 423388 N N 0 N 00 N
9 20241121 091151 57 100.00 KOSDAQ 출판.매체 N N N N N 1328 13 2 0.99 10374574 7856 2.32 1315 1330 1313 1709 921 1315 1320.59 0.88 0 2699 1385 1349 1317 1281 1249 1334 1266 48 394 100 840 1 1 48155200 640 9.03 1.81 12 0.02 147.00 732.00 2210 20240619 -39.91 1195 20240530 11.13 2210 -39.91 20240619 1195 11.13 20240530 2210 -39.91 20240619 1195 11.13 20240530 4.64 N 336060 100 48 억 423388 N N 0 N 00 N
10 20241120 161140 57 100.00 KOSDAQ 출판.매체 N N N N N 1315 -17 5 -1.28 442673396 333166 114.78 1350 1353 1285 1731 933 1332 1328.69 0.85 0 11275 1362 1347 1329 1314 1296 1354 1321 48 399 100 850 1 1 48155200 633 8.95 1.80 12 0.69 147.00 732.00 2210 20240619 -40.50 1195 20240530 10.04 2210 -40.50 20240619 1195 10.04 20240530 2210 -40.50 20240619 1195 10.04 20240530 4.61 N 336060 100 48 억 410281 N N 0 N 00 N
11 20241120 151155 57 100.00 KOSDAQ 출판.매체 N N N N N 1320 -12 5 -0.90 429691786 323293 111.38 1350 1353 1285 1731 933 1332 1329.11 0.85 0 11809 1362 1347 1329 1314 1296 1354 1321 48 399 100 850 1 1 48155200 636 8.98 1.80 12 0.67 147.00 732.00 2210 20240619 -40.27 1195 20240530 10.46 2210 -40.27 20240619 1195 10.46 20240530 2210 -40.27 20240619 1195 10.46 20240530 4.61 N 336060 100 48 억 410281 N N 0 N 00 N
12 20241120 141158 57 100.00 KOSDAQ 출판.매체 N N N N N 1326 -6 5 -0.45 376858283 283081 97.52 1350 1353 1285 1731 933 1332 1331.27 0.85 0 5152 1362 1347 1329 1314 1296 1354 1321 48 399 100 850 1 1 48155200 639 9.02 1.81 12 0.59 147.00 732.00 2210 20240619 -40.00 1195 20240530 10.96 2210 -40.00 20240619 1195 10.96 20240530 2210 -40.00 20240619 1195 10.96 20240530 4.61 N 336060 100 48 억 410281 N N 0 N 00 N