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
384470/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
20241121,161212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7000,-320,5,-4.37,479205390,67120,107.74,7560,7570,6950,9510,5130,7320,7139.53,1.77,0,-14524,7806,7562,7346,7102,6886,7685,7225,64,2190,500,4530,10,1,12832064,898,-5.91,7.39,12,0.52,-1184.00,947.00,32700,20231220,-78.59,6240,20241115,12.18,31050,-77.46,20240110,6240,12.18,20241115,32700,-78.59,20231220,6240,12.18,20241115,0.49,N,384470,500,64 억,,226759,N,N,87,N,00,N
20241121,151234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7000,-320,5,-4.37,464095400,64962,104.27,7560,7570,6950,9510,5130,7320,7144.11,1.77,0,-13296,7806,7562,7346,7102,6886,7685,7225,64,2190,500,4530,10,1,12832064,898,-5.91,7.39,12,0.51,-1184.00,947.00,32700,20231220,-78.59,6240,20241115,12.18,31050,-77.46,20240110,6240,12.18,20241115,32700,-78.59,20231220,6240,12.18,20241115,0.49,N,384470,500,64 억,,226759,N,N,168,N,00,N
20241121,141233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7090,-230,5,-3.14,381373230,53177,85.36,7560,7570,7050,9510,5130,7320,7171.77,1.77,0,-11958,7806,7562,7346,7102,6886,7685,7225,64,2190,500,4530,10,1,12832064,910,-5.99,7.49,12,0.41,-1184.00,947.00,32700,20231220,-78.32,6240,20241115,13.62,31050,-77.17,20240110,6240,13.62,20241115,32700,-78.32,20231220,6240,13.62,20241115,0.49,N,384470,500,64 억,,226759,N,N,168,N,00,N
20241121,131224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7140,-180,5,-2.46,305758450,42492,68.21,7560,7570,7080,9510,5130,7320,7195.67,1.77,0,-8340,7806,7562,7346,7102,6886,7685,7225,64,2190,500,4530,10,1,12832064,916,-6.03,7.54,12,0.33,-1184.00,947.00,32700,20231220,-78.17,6240,20241115,14.42,31050,-77.00,20240110,6240,14.42,20241115,32700,-78.17,20231220,6240,14.42,20241115,0.49,N,384470,500,64 억,,226759,N,N,168,N,00,N
20241121,121226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7130,-190,5,-2.60,276598950,38405,61.65,7560,7570,7080,9510,5130,7320,7202.16,1.77,0,-7631,7806,7562,7346,7102,6886,7685,7225,64,2190,500,4530,10,1,12832064,915,-6.02,7.53,12,0.30,-1184.00,947.00,32700,20231220,-78.20,6240,20241115,14.26,31050,-77.04,20240110,6240,14.26,20241115,32700,-78.20,20231220,6240,14.26,20241115,0.49,N,384470,500,64 억,,226759,N,N,168,N,00,N
20241121,111230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7160,-160,5,-2.19,205403100,28401,45.59,7560,7570,7080,9510,5130,7320,7232.25,1.77,0,-6339,7806,7562,7346,7102,6886,7685,7225,64,2190,500,4530,10,1,12832064,919,-6.05,7.56,12,0.22,-1184.00,947.00,32700,20231220,-78.10,6240,20241115,14.74,31050,-76.94,20240110,6240,14.74,20241115,32700,-78.10,20231220,6240,14.74,20241115,0.49,N,384470,500,64 억,,226759,N,N,168,N,00,N
20241121,101229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7160,-160,5,-2.19,162677950,22429,36.00,7560,7570,7080,9510,5130,7320,7253.02,1.77,0,-6806,7806,7562,7346,7102,6886,7685,7225,64,2190,500,4530,10,1,12832064,919,-6.05,7.56,12,0.17,-1184.00,947.00,32700,20231220,-78.10,6240,20241115,14.74,31050,-76.94,20240110,6240,14.74,20241115,32700,-78.10,20231220,6240,14.74,20241115,0.49,N,384470,500,64 억,,226759,N,N,168,N,00,N
20241121,091230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7350,30,2,0.41,52056270,6984,11.21,7560,7570,7320,9510,5130,7320,7453.65,1.77,0,-3526,7806,7562,7346,7102,6886,7685,7225,64,2190,500,4530,10,1,12832064,943,-6.21,7.76,12,0.05,-1184.00,947.00,32700,20231220,-77.52,6240,20241115,17.79,31050,-76.33,20240110,6240,17.79,20241115,32700,-77.52,20231220,6240,17.79,20241115,0.49,N,384470,500,64 억,,226759,N,N,168,N,00,N
20241120,161218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7320,-20,5,-0.27,449692220,61384,24.78,7250,7590,7130,9540,5140,7340,7325.89,1.73,0,4699,8200,7770,7490,7060,6780,7985,7275,64,2200,500,4550,10,1,12832064,939,-6.18,7.73,12,0.48,-1184.00,947.00,32700,20231220,-77.61,6240,20241115,17.31,31050,-76.43,20240110,6240,17.31,20241115,32700,-77.61,20231220,6240,17.31,20241115,0.53,N,384470,500,64 억,,221980,N,N,168,N,00,N
20241120,151234,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7390,50,2,0.68,429804880,58673,23.69,7250,7590,7130,9540,5140,7340,7325.43,1.73,0,4197,8200,7770,7490,7060,6780,7985,7275,64,2200,500,4550,10,1,12832064,948,-6.24,7.80,12,0.46,-1184.00,947.00,32700,20231220,-77.40,6240,20241115,18.43,31050,-76.20,20240110,6240,18.43,20241115,32700,-77.40,20231220,6240,18.43,20241115,0.53,N,384470,500,64 억,,221980,N,N,283,N,00,N
20241120,141236,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7440,100,2,1.36,375197900,51245,20.69,7250,7590,7130,9540,5140,7340,7321.65,1.73,0,148,8200,7770,7490,7060,6780,7985,7275,64,2200,500,4550,10,1,12832064,955,-6.28,7.86,12,0.40,-1184.00,947.00,32700,20231220,-77.25,6240,20241115,19.23,31050,-76.04,20240110,6240,19.23,20241115,32700,-77.25,20231220,6240,19.23,20241115,0.53,N,384470,500,64 억,,221980,N,N,283,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 161212 57 100.00 KOSDAQ 출판.매체 N N N N N 7000 -320 5 -4.37 479205390 67120 107.74 7560 7570 6950 9510 5130 7320 7139.53 1.77 0 -14524 7806 7562 7346 7102 6886 7685 7225 64 2190 500 4530 10 1 12832064 898 -5.91 7.39 12 0.52 -1184.00 947.00 32700 20231220 -78.59 6240 20241115 12.18 31050 -77.46 20240110 6240 12.18 20241115 32700 -78.59 20231220 6240 12.18 20241115 0.49 N 384470 500 64 억 226759 N N 87 N 00 N
3 20241121 151234 57 100.00 KOSDAQ 출판.매체 N N N N N 7000 -320 5 -4.37 464095400 64962 104.27 7560 7570 6950 9510 5130 7320 7144.11 1.77 0 -13296 7806 7562 7346 7102 6886 7685 7225 64 2190 500 4530 10 1 12832064 898 -5.91 7.39 12 0.51 -1184.00 947.00 32700 20231220 -78.59 6240 20241115 12.18 31050 -77.46 20240110 6240 12.18 20241115 32700 -78.59 20231220 6240 12.18 20241115 0.49 N 384470 500 64 억 226759 N N 168 N 00 N
4 20241121 141233 57 100.00 KOSDAQ 출판.매체 N N N N N 7090 -230 5 -3.14 381373230 53177 85.36 7560 7570 7050 9510 5130 7320 7171.77 1.77 0 -11958 7806 7562 7346 7102 6886 7685 7225 64 2190 500 4530 10 1 12832064 910 -5.99 7.49 12 0.41 -1184.00 947.00 32700 20231220 -78.32 6240 20241115 13.62 31050 -77.17 20240110 6240 13.62 20241115 32700 -78.32 20231220 6240 13.62 20241115 0.49 N 384470 500 64 억 226759 N N 168 N 00 N
5 20241121 131224 57 100.00 KOSDAQ 출판.매체 N N N N N 7140 -180 5 -2.46 305758450 42492 68.21 7560 7570 7080 9510 5130 7320 7195.67 1.77 0 -8340 7806 7562 7346 7102 6886 7685 7225 64 2190 500 4530 10 1 12832064 916 -6.03 7.54 12 0.33 -1184.00 947.00 32700 20231220 -78.17 6240 20241115 14.42 31050 -77.00 20240110 6240 14.42 20241115 32700 -78.17 20231220 6240 14.42 20241115 0.49 N 384470 500 64 억 226759 N N 168 N 00 N
6 20241121 121226 57 100.00 KOSDAQ 출판.매체 N N N N N 7130 -190 5 -2.60 276598950 38405 61.65 7560 7570 7080 9510 5130 7320 7202.16 1.77 0 -7631 7806 7562 7346 7102 6886 7685 7225 64 2190 500 4530 10 1 12832064 915 -6.02 7.53 12 0.30 -1184.00 947.00 32700 20231220 -78.20 6240 20241115 14.26 31050 -77.04 20240110 6240 14.26 20241115 32700 -78.20 20231220 6240 14.26 20241115 0.49 N 384470 500 64 억 226759 N N 168 N 00 N
7 20241121 111230 57 100.00 KOSDAQ 출판.매체 N N N N N 7160 -160 5 -2.19 205403100 28401 45.59 7560 7570 7080 9510 5130 7320 7232.25 1.77 0 -6339 7806 7562 7346 7102 6886 7685 7225 64 2190 500 4530 10 1 12832064 919 -6.05 7.56 12 0.22 -1184.00 947.00 32700 20231220 -78.10 6240 20241115 14.74 31050 -76.94 20240110 6240 14.74 20241115 32700 -78.10 20231220 6240 14.74 20241115 0.49 N 384470 500 64 억 226759 N N 168 N 00 N
8 20241121 101229 57 100.00 KOSDAQ 출판.매체 N N N N N 7160 -160 5 -2.19 162677950 22429 36.00 7560 7570 7080 9510 5130 7320 7253.02 1.77 0 -6806 7806 7562 7346 7102 6886 7685 7225 64 2190 500 4530 10 1 12832064 919 -6.05 7.56 12 0.17 -1184.00 947.00 32700 20231220 -78.10 6240 20241115 14.74 31050 -76.94 20240110 6240 14.74 20241115 32700 -78.10 20231220 6240 14.74 20241115 0.49 N 384470 500 64 억 226759 N N 168 N 00 N
9 20241121 091230 57 100.00 KOSDAQ 출판.매체 N N N N N 7350 30 2 0.41 52056270 6984 11.21 7560 7570 7320 9510 5130 7320 7453.65 1.77 0 -3526 7806 7562 7346 7102 6886 7685 7225 64 2190 500 4530 10 1 12832064 943 -6.21 7.76 12 0.05 -1184.00 947.00 32700 20231220 -77.52 6240 20241115 17.79 31050 -76.33 20240110 6240 17.79 20241115 32700 -77.52 20231220 6240 17.79 20241115 0.49 N 384470 500 64 억 226759 N N 168 N 00 N
10 20241120 161218 57 100.00 KOSDAQ 출판.매체 N N N N N 7320 -20 5 -0.27 449692220 61384 24.78 7250 7590 7130 9540 5140 7340 7325.89 1.73 0 4699 8200 7770 7490 7060 6780 7985 7275 64 2200 500 4550 10 1 12832064 939 -6.18 7.73 12 0.48 -1184.00 947.00 32700 20231220 -77.61 6240 20241115 17.31 31050 -76.43 20240110 6240 17.31 20241115 32700 -77.61 20231220 6240 17.31 20241115 0.53 N 384470 500 64 억 221980 N N 168 N 00 N
11 20241120 151234 57 100.00 KOSDAQ 출판.매체 N N N N N 7390 50 2 0.68 429804880 58673 23.69 7250 7590 7130 9540 5140 7340 7325.43 1.73 0 4197 8200 7770 7490 7060 6780 7985 7275 64 2200 500 4550 10 1 12832064 948 -6.24 7.80 12 0.46 -1184.00 947.00 32700 20231220 -77.40 6240 20241115 18.43 31050 -76.20 20240110 6240 18.43 20241115 32700 -77.40 20231220 6240 18.43 20241115 0.53 N 384470 500 64 억 221980 N N 283 N 00 N
12 20241120 141236 57 100.00 KOSDAQ 출판.매체 N N N N N 7440 100 2 1.36 375197900 51245 20.69 7250 7590 7130 9540 5140 7340 7321.65 1.73 0 148 8200 7770 7490 7060 6780 7985 7275 64 2200 500 4550 10 1 12832064 955 -6.28 7.86 12 0.40 -1184.00 947.00 32700 20231220 -77.25 6240 20241115 19.23 31050 -76.04 20240110 6240 19.23 20241115 32700 -77.25 20231220 6240 19.23 20241115 0.53 N 384470 500 64 억 221980 N N 283 N 00 N