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
348030/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
20241121,161142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4935,0,3,0.00,30459360,6288,132.32,4960,5000,4745,6410,3455,4935,4843.99,0.27,0,-389,5251,5092,4961,4802,4671,5172,4882,10,1475,100,3350,5,1,9603800,474,-9.73,0.66,12,0.07,-507.00,7524.00,9920,20240131,-50.25,3990,20240805,23.68,9920,-50.25,20240131,3990,23.68,20240805,9920,-50.25,20240131,3990,23.68,20240805,1.08,N,348030,100,9 억,,25826,N,N,0,N,00,N
20241121,151204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4980,45,2,0.91,30355725,6267,131.88,4960,5000,4745,6410,3455,4935,4843.74,0.27,0,-372,5251,5092,4961,4802,4671,5172,4882,10,1475,100,3350,5,1,9603800,478,-9.82,0.66,12,0.07,-507.00,7524.00,9920,20240131,-49.80,3990,20240805,24.81,9920,-49.80,20240131,3990,24.81,20240805,9920,-49.80,20240131,3990,24.81,20240805,1.08,N,348030,100,9 억,,25826,N,N,0,N,00,N
20241121,141202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,55,2,1.11,22831850,4720,99.33,4960,5000,4745,6410,3455,4935,4837.26,0.27,0,-362,5251,5092,4961,4802,4671,5172,4882,10,1475,100,3350,5,1,9603800,479,-9.84,0.66,12,0.05,-507.00,7524.00,9920,20240131,-49.70,3990,20240805,25.06,9920,-49.70,20240131,3990,25.06,20240805,9920,-49.70,20240131,3990,25.06,20240805,1.08,N,348030,100,9 억,,25826,N,N,0,N,00,N
20241121,131154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4925,-10,5,-0.20,21593240,4470,94.07,4960,5000,4745,6410,3455,4935,4830.70,0.27,0,-307,5251,5092,4961,4802,4671,5172,4882,10,1475,100,3350,5,1,9603800,473,-9.71,0.65,12,0.05,-507.00,7524.00,9920,20240131,-50.35,3990,20240805,23.43,9920,-50.35,20240131,3990,23.43,20240805,9920,-50.35,20240131,3990,23.43,20240805,1.08,N,348030,100,9 억,,25826,N,N,0,N,00,N
20241121,121155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4930,-5,5,-0.10,21408785,4432,93.27,4960,5000,4745,6410,3455,4935,4830.50,0.27,0,-338,5251,5092,4961,4802,4671,5172,4882,10,1475,100,3350,5,1,9603800,473,-9.72,0.66,12,0.05,-507.00,7524.00,9920,20240131,-50.30,3990,20240805,23.56,9920,-50.30,20240131,3990,23.56,20240805,9920,-50.30,20240131,3990,23.56,20240805,1.08,N,348030,100,9 억,,25826,N,N,0,N,00,N
20241121,111200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,65,2,1.32,21379345,4426,93.14,4960,5000,4745,6410,3455,4935,4830.40,0.27,0,-335,5251,5092,4961,4802,4671,5172,4882,10,1475,100,3350,10,1,9603800,480,-9.86,0.66,12,0.05,-507.00,7524.00,9920,20240131,-49.60,3990,20240805,25.31,9920,-49.60,20240131,3990,25.31,20240805,9920,-49.60,20240131,3990,25.31,20240805,1.08,N,348030,100,9 억,,25826,N,N,0,N,00,N
20241121,101158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,-55,5,-1.11,6671380,1389,29.23,4960,4960,4745,6410,3455,4935,4803.01,0.27,0,692,5251,5092,4961,4802,4671,5172,4882,10,1475,100,3350,5,1,9603800,469,-9.63,0.65,12,0.01,-507.00,7524.00,9920,20240131,-50.81,3990,20240805,22.31,9920,-50.81,20240131,3990,22.31,20240805,9920,-50.81,20240131,3990,22.31,20240805,1.08,N,348030,100,9 억,,25826,N,N,0,N,00,N
20241121,091200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4960,25,2,0.51,9920,2,0.04,4960,4960,4960,6410,3455,4935,4960.00,0.27,0,0,5251,5092,4961,4802,4671,5172,4882,10,1475,100,3350,5,1,9603800,476,-9.78,0.66,12,0.00,-507.00,7524.00,9920,20240131,-50.00,3990,20240805,24.31,9920,-50.00,20240131,3990,24.31,20240805,9920,-50.00,20240131,3990,24.31,20240805,1.08,N,348030,100,9 억,,25826,N,N,0,N,00,N
20241120,161148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4935,-15,5,-0.30,23252085,4752,202.30,4905,5120,4830,6430,3465,4950,4893.10,0.27,0,-439,5123,5036,4963,4876,4803,5000,4840,10,1480,100,3360,5,1,9603800,474,-9.73,0.66,12,0.05,-507.00,7524.00,9920,20240131,-50.25,3990,20240805,23.68,9920,-50.25,20240131,3990,23.68,20240805,9920,-50.25,20240131,3990,23.68,20240805,1.08,N,348030,100,9 억,,26266,N,N,0,N,00,N
20241120,151203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4920,-30,5,-0.61,21834055,4461,189.91,4905,5120,4830,6430,3465,4950,4894.43,0.27,0,-450,5123,5036,4963,4876,4803,5000,4840,10,1480,100,3360,5,1,9603800,473,-9.70,0.65,12,0.05,-507.00,7524.00,9920,20240131,-50.40,3990,20240805,23.31,9920,-50.40,20240131,3990,23.31,20240805,9920,-50.40,20240131,3990,23.31,20240805,1.08,N,348030,100,9 억,,26266,N,N,0,N,00,N
20241120,141206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4865,-85,5,-1.72,17212475,3508,149.34,4905,5120,4860,6430,3465,4950,4906.63,0.27,0,-363,5123,5036,4963,4876,4803,5000,4840,10,1480,100,3360,5,1,9603800,467,-9.60,0.65,12,0.04,-507.00,7524.00,9920,20240131,-50.96,3990,20240805,21.93,9920,-50.96,20240131,3990,21.93,20240805,9920,-50.96,20240131,3990,21.93,20240805,1.08,N,348030,100,9 억,,26266,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 161142 57 100.00 KOSDAQ 출판.매체 N N N N N 4935 0 3 0.00 30459360 6288 132.32 4960 5000 4745 6410 3455 4935 4843.99 0.27 0 -389 5251 5092 4961 4802 4671 5172 4882 10 1475 100 3350 5 1 9603800 474 -9.73 0.66 12 0.07 -507.00 7524.00 9920 20240131 -50.25 3990 20240805 23.68 9920 -50.25 20240131 3990 23.68 20240805 9920 -50.25 20240131 3990 23.68 20240805 1.08 N 348030 100 9 억 25826 N N 0 N 00 N
3 20241121 151204 57 100.00 KOSDAQ 출판.매체 N N N N N 4980 45 2 0.91 30355725 6267 131.88 4960 5000 4745 6410 3455 4935 4843.74 0.27 0 -372 5251 5092 4961 4802 4671 5172 4882 10 1475 100 3350 5 1 9603800 478 -9.82 0.66 12 0.07 -507.00 7524.00 9920 20240131 -49.80 3990 20240805 24.81 9920 -49.80 20240131 3990 24.81 20240805 9920 -49.80 20240131 3990 24.81 20240805 1.08 N 348030 100 9 억 25826 N N 0 N 00 N
4 20241121 141202 57 100.00 KOSDAQ 출판.매체 N N N N N 4990 55 2 1.11 22831850 4720 99.33 4960 5000 4745 6410 3455 4935 4837.26 0.27 0 -362 5251 5092 4961 4802 4671 5172 4882 10 1475 100 3350 5 1 9603800 479 -9.84 0.66 12 0.05 -507.00 7524.00 9920 20240131 -49.70 3990 20240805 25.06 9920 -49.70 20240131 3990 25.06 20240805 9920 -49.70 20240131 3990 25.06 20240805 1.08 N 348030 100 9 억 25826 N N 0 N 00 N
5 20241121 131154 57 100.00 KOSDAQ 출판.매체 N N N N N 4925 -10 5 -0.20 21593240 4470 94.07 4960 5000 4745 6410 3455 4935 4830.70 0.27 0 -307 5251 5092 4961 4802 4671 5172 4882 10 1475 100 3350 5 1 9603800 473 -9.71 0.65 12 0.05 -507.00 7524.00 9920 20240131 -50.35 3990 20240805 23.43 9920 -50.35 20240131 3990 23.43 20240805 9920 -50.35 20240131 3990 23.43 20240805 1.08 N 348030 100 9 억 25826 N N 0 N 00 N
6 20241121 121155 57 100.00 KOSDAQ 출판.매체 N N N N N 4930 -5 5 -0.10 21408785 4432 93.27 4960 5000 4745 6410 3455 4935 4830.50 0.27 0 -338 5251 5092 4961 4802 4671 5172 4882 10 1475 100 3350 5 1 9603800 473 -9.72 0.66 12 0.05 -507.00 7524.00 9920 20240131 -50.30 3990 20240805 23.56 9920 -50.30 20240131 3990 23.56 20240805 9920 -50.30 20240131 3990 23.56 20240805 1.08 N 348030 100 9 억 25826 N N 0 N 00 N
7 20241121 111200 57 100.00 KOSDAQ 출판.매체 N N N N N 5000 65 2 1.32 21379345 4426 93.14 4960 5000 4745 6410 3455 4935 4830.40 0.27 0 -335 5251 5092 4961 4802 4671 5172 4882 10 1475 100 3350 10 1 9603800 480 -9.86 0.66 12 0.05 -507.00 7524.00 9920 20240131 -49.60 3990 20240805 25.31 9920 -49.60 20240131 3990 25.31 20240805 9920 -49.60 20240131 3990 25.31 20240805 1.08 N 348030 100 9 억 25826 N N 0 N 00 N
8 20241121 101158 57 100.00 KOSDAQ 출판.매체 N N N N N 4880 -55 5 -1.11 6671380 1389 29.23 4960 4960 4745 6410 3455 4935 4803.01 0.27 0 692 5251 5092 4961 4802 4671 5172 4882 10 1475 100 3350 5 1 9603800 469 -9.63 0.65 12 0.01 -507.00 7524.00 9920 20240131 -50.81 3990 20240805 22.31 9920 -50.81 20240131 3990 22.31 20240805 9920 -50.81 20240131 3990 22.31 20240805 1.08 N 348030 100 9 억 25826 N N 0 N 00 N
9 20241121 091200 57 100.00 KOSDAQ 출판.매체 N N N N N 4960 25 2 0.51 9920 2 0.04 4960 4960 4960 6410 3455 4935 4960.00 0.27 0 0 5251 5092 4961 4802 4671 5172 4882 10 1475 100 3350 5 1 9603800 476 -9.78 0.66 12 0.00 -507.00 7524.00 9920 20240131 -50.00 3990 20240805 24.31 9920 -50.00 20240131 3990 24.31 20240805 9920 -50.00 20240131 3990 24.31 20240805 1.08 N 348030 100 9 억 25826 N N 0 N 00 N
10 20241120 161148 57 100.00 KOSDAQ 출판.매체 N N N N N 4935 -15 5 -0.30 23252085 4752 202.30 4905 5120 4830 6430 3465 4950 4893.10 0.27 0 -439 5123 5036 4963 4876 4803 5000 4840 10 1480 100 3360 5 1 9603800 474 -9.73 0.66 12 0.05 -507.00 7524.00 9920 20240131 -50.25 3990 20240805 23.68 9920 -50.25 20240131 3990 23.68 20240805 9920 -50.25 20240131 3990 23.68 20240805 1.08 N 348030 100 9 억 26266 N N 0 N 00 N
11 20241120 151203 57 100.00 KOSDAQ 출판.매체 N N N N N 4920 -30 5 -0.61 21834055 4461 189.91 4905 5120 4830 6430 3465 4950 4894.43 0.27 0 -450 5123 5036 4963 4876 4803 5000 4840 10 1480 100 3360 5 1 9603800 473 -9.70 0.65 12 0.05 -507.00 7524.00 9920 20240131 -50.40 3990 20240805 23.31 9920 -50.40 20240131 3990 23.31 20240805 9920 -50.40 20240131 3990 23.31 20240805 1.08 N 348030 100 9 억 26266 N N 0 N 00 N
12 20241120 141206 57 100.00 KOSDAQ 출판.매체 N N N N N 4865 -85 5 -1.72 17212475 3508 149.34 4905 5120 4860 6430 3465 4950 4906.63 0.27 0 -363 5123 5036 4963 4876 4803 5000 4840 10 1480 100 3360 5 1 9603800 467 -9.60 0.65 12 0.04 -507.00 7524.00 9920 20240131 -50.96 3990 20240805 21.93 9920 -50.96 20240131 3990 21.93 20240805 9920 -50.96 20240131 3990 21.93 20240805 1.08 N 348030 100 9 억 26266 N N 0 N 00 N