ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089850/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
20241118,160644,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6310,-180,5,-2.77,200070270,31569,100.89,6490,6490,6290,8430,4550,6490,6337.55,5.19,0,-11001,6743,6616,6413,6286,6083,6680,6350,74,1940,500,4670,10,1,14730199,929,4.95,0.73,12,0.21,1276.00,8679.00,11930,20240426,-47.11,6150,20241114,2.60,11930,-47.11,20240426,6150,2.60,20241114,20000,-68.45,20240329,6150,2.60,20241114,1.72,N,089850,500,73 억,,763796,N,N,0,N,00,N
20241118,150650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6300,-190,5,-2.93,194746030,30725,98.19,6490,6490,6290,8430,4550,6490,6338.36,5.19,0,-10883,6743,6616,6413,6286,6083,6680,6350,74,1940,500,4670,10,1,14730199,928,4.94,0.73,12,0.21,1276.00,8679.00,11930,20240426,-47.19,6150,20241114,2.44,11930,-47.19,20240426,6150,2.44,20241114,20000,-68.50,20240329,6150,2.44,20241114,1.72,N,089850,500,73 억,,763796,N,N,0,N,00,N
20241118,140653,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6300,-190,5,-2.93,175762610,27720,88.59,6490,6490,6290,8430,4550,6490,6340.64,5.19,0,-9864,6743,6616,6413,6286,6083,6680,6350,74,1940,500,4670,10,1,14730199,928,4.94,0.73,12,0.19,1276.00,8679.00,11930,20240426,-47.19,6150,20241114,2.44,11930,-47.19,20240426,6150,2.44,20241114,20000,-68.50,20240329,6150,2.44,20241114,1.72,N,089850,500,73 억,,763796,N,N,0,N,00,N
20241118,130650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6310,-180,5,-2.77,146638770,23102,73.83,6490,6490,6310,8430,4550,6490,6347.45,5.19,0,-5958,6743,6616,6413,6286,6083,6680,6350,74,1940,500,4670,10,1,14730199,929,4.95,0.73,12,0.16,1276.00,8679.00,11930,20240426,-47.11,6150,20241114,2.60,11930,-47.11,20240426,6150,2.60,20241114,20000,-68.45,20240329,6150,2.60,20241114,1.72,N,089850,500,73 억,,763796,N,N,0,N,00,N
20241118,120653,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6340,-150,5,-2.31,125496480,19762,63.16,6490,6490,6320,8430,4550,6490,6350.39,5.19,0,-3596,6743,6616,6413,6286,6083,6680,6350,74,1940,500,4670,10,1,14730199,934,4.97,0.73,12,0.13,1276.00,8679.00,11930,20240426,-46.86,6150,20241114,3.09,11930,-46.86,20240426,6150,3.09,20241114,20000,-68.30,20240329,6150,3.09,20241114,1.72,N,089850,500,73 억,,763796,N,N,0,N,00,N
20241118,110651,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6340,-150,5,-2.31,110769670,17442,55.74,6490,6490,6320,8430,4550,6490,6350.74,5.19,0,-1522,6743,6616,6413,6286,6083,6680,6350,74,1940,500,4670,10,1,14730199,934,4.97,0.73,12,0.12,1276.00,8679.00,11930,20240426,-46.86,6150,20241114,3.09,11930,-46.86,20240426,6150,3.09,20241114,20000,-68.30,20240329,6150,3.09,20241114,1.72,N,089850,500,73 억,,763796,N,N,0,N,00,N
20241118,100645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6380,-110,5,-1.69,78757310,12403,39.64,6490,6490,6320,8430,4550,6490,6349.86,5.19,0,-949,6743,6616,6413,6286,6083,6680,6350,74,1940,500,4670,10,1,14730199,940,5.00,0.74,12,0.08,1276.00,8679.00,11930,20240426,-46.52,6150,20241114,3.74,11930,-46.52,20240426,6150,3.74,20241114,20000,-68.10,20240329,6150,3.74,20241114,1.72,N,089850,500,73 억,,763796,N,N,0,N,00,N
20241118,090644,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6410,-80,5,-1.23,1373330,214,0.68,6490,6490,6410,8430,4550,6490,6417.43,5.19,0,-213,6743,6616,6413,6286,6083,6680,6350,74,1940,500,4670,10,1,14730199,944,5.02,0.74,12,0.00,1276.00,8679.00,11930,20240426,-46.27,6150,20241114,4.23,11930,-46.27,20240426,6150,4.23,20241114,20000,-67.95,20240329,6150,4.23,20241114,1.72,N,089850,500,73 억,,763796,N,N,0,N,00,N
20241115,160705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6490,150,2,2.37,198768210,31291,73.45,6380,6540,6210,8240,4440,6340,6352.24,5.16,0,5431,6626,6482,6316,6172,6006,6555,6245,74,1900,500,4560,10,1,14730199,956,5.09,0.75,12,0.21,1276.00,8679.00,11930,20240426,-45.60,6150,20241114,5.53,11930,-45.60,20240426,6150,5.53,20241114,20000,-67.55,20240329,6150,5.53,20241114,1.82,N,089850,500,73 억,,759717,N,N,0,N,00,N
20241115,150724,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,160,2,2.52,194587530,30647,71.93,6380,6540,6210,8240,4440,6340,6349.32,5.16,0,5597,6626,6482,6316,6172,6006,6555,6245,74,1900,500,4560,10,1,14730199,957,5.09,0.75,12,0.21,1276.00,8679.00,11930,20240426,-45.52,6150,20241114,5.69,11930,-45.52,20240426,6150,5.69,20241114,20000,-67.50,20240329,6150,5.69,20241114,1.82,N,089850,500,73 억,,759717,N,N,0,N,00,N
20241115,140717,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6450,110,2,1.74,164117980,25961,60.94,6380,6450,6210,8240,4440,6340,6321.71,5.16,0,4546,6626,6482,6316,6172,6006,6555,6245,74,1900,500,4560,10,1,14730199,950,5.05,0.74,12,0.18,1276.00,8679.00,11930,20240426,-45.93,6150,20241114,4.88,11930,-45.93,20240426,6150,4.88,20241114,20000,-67.75,20240329,6150,4.88,20241114,1.82,N,089850,500,73 억,,759717,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 20241118 160644 57 100.00 KOSDAQ 출판.매체 N N N N N 6310 -180 5 -2.77 200070270 31569 100.89 6490 6490 6290 8430 4550 6490 6337.55 5.19 0 -11001 6743 6616 6413 6286 6083 6680 6350 74 1940 500 4670 10 1 14730199 929 4.95 0.73 12 0.21 1276.00 8679.00 11930 20240426 -47.11 6150 20241114 2.60 11930 -47.11 20240426 6150 2.60 20241114 20000 -68.45 20240329 6150 2.60 20241114 1.72 N 089850 500 73 억 763796 N N 0 N 00 N
3 20241118 150650 57 100.00 KOSDAQ 출판.매체 N N N N N 6300 -190 5 -2.93 194746030 30725 98.19 6490 6490 6290 8430 4550 6490 6338.36 5.19 0 -10883 6743 6616 6413 6286 6083 6680 6350 74 1940 500 4670 10 1 14730199 928 4.94 0.73 12 0.21 1276.00 8679.00 11930 20240426 -47.19 6150 20241114 2.44 11930 -47.19 20240426 6150 2.44 20241114 20000 -68.50 20240329 6150 2.44 20241114 1.72 N 089850 500 73 억 763796 N N 0 N 00 N
4 20241118 140653 57 100.00 KOSDAQ 출판.매체 N N N N N 6300 -190 5 -2.93 175762610 27720 88.59 6490 6490 6290 8430 4550 6490 6340.64 5.19 0 -9864 6743 6616 6413 6286 6083 6680 6350 74 1940 500 4670 10 1 14730199 928 4.94 0.73 12 0.19 1276.00 8679.00 11930 20240426 -47.19 6150 20241114 2.44 11930 -47.19 20240426 6150 2.44 20241114 20000 -68.50 20240329 6150 2.44 20241114 1.72 N 089850 500 73 억 763796 N N 0 N 00 N
5 20241118 130650 57 100.00 KOSDAQ 출판.매체 N N N N N 6310 -180 5 -2.77 146638770 23102 73.83 6490 6490 6310 8430 4550 6490 6347.45 5.19 0 -5958 6743 6616 6413 6286 6083 6680 6350 74 1940 500 4670 10 1 14730199 929 4.95 0.73 12 0.16 1276.00 8679.00 11930 20240426 -47.11 6150 20241114 2.60 11930 -47.11 20240426 6150 2.60 20241114 20000 -68.45 20240329 6150 2.60 20241114 1.72 N 089850 500 73 억 763796 N N 0 N 00 N
6 20241118 120653 57 100.00 KOSDAQ 출판.매체 N N N N N 6340 -150 5 -2.31 125496480 19762 63.16 6490 6490 6320 8430 4550 6490 6350.39 5.19 0 -3596 6743 6616 6413 6286 6083 6680 6350 74 1940 500 4670 10 1 14730199 934 4.97 0.73 12 0.13 1276.00 8679.00 11930 20240426 -46.86 6150 20241114 3.09 11930 -46.86 20240426 6150 3.09 20241114 20000 -68.30 20240329 6150 3.09 20241114 1.72 N 089850 500 73 억 763796 N N 0 N 00 N
7 20241118 110651 57 100.00 KOSDAQ 출판.매체 N N N N N 6340 -150 5 -2.31 110769670 17442 55.74 6490 6490 6320 8430 4550 6490 6350.74 5.19 0 -1522 6743 6616 6413 6286 6083 6680 6350 74 1940 500 4670 10 1 14730199 934 4.97 0.73 12 0.12 1276.00 8679.00 11930 20240426 -46.86 6150 20241114 3.09 11930 -46.86 20240426 6150 3.09 20241114 20000 -68.30 20240329 6150 3.09 20241114 1.72 N 089850 500 73 억 763796 N N 0 N 00 N
8 20241118 100645 57 100.00 KOSDAQ 출판.매체 N N N N N 6380 -110 5 -1.69 78757310 12403 39.64 6490 6490 6320 8430 4550 6490 6349.86 5.19 0 -949 6743 6616 6413 6286 6083 6680 6350 74 1940 500 4670 10 1 14730199 940 5.00 0.74 12 0.08 1276.00 8679.00 11930 20240426 -46.52 6150 20241114 3.74 11930 -46.52 20240426 6150 3.74 20241114 20000 -68.10 20240329 6150 3.74 20241114 1.72 N 089850 500 73 억 763796 N N 0 N 00 N
9 20241118 090644 57 100.00 KOSDAQ 출판.매체 N N N N N 6410 -80 5 -1.23 1373330 214 0.68 6490 6490 6410 8430 4550 6490 6417.43 5.19 0 -213 6743 6616 6413 6286 6083 6680 6350 74 1940 500 4670 10 1 14730199 944 5.02 0.74 12 0.00 1276.00 8679.00 11930 20240426 -46.27 6150 20241114 4.23 11930 -46.27 20240426 6150 4.23 20241114 20000 -67.95 20240329 6150 4.23 20241114 1.72 N 089850 500 73 억 763796 N N 0 N 00 N
10 20241115 160705 57 100.00 KOSDAQ 출판.매체 N N N N N 6490 150 2 2.37 198768210 31291 73.45 6380 6540 6210 8240 4440 6340 6352.24 5.16 0 5431 6626 6482 6316 6172 6006 6555 6245 74 1900 500 4560 10 1 14730199 956 5.09 0.75 12 0.21 1276.00 8679.00 11930 20240426 -45.60 6150 20241114 5.53 11930 -45.60 20240426 6150 5.53 20241114 20000 -67.55 20240329 6150 5.53 20241114 1.82 N 089850 500 73 억 759717 N N 0 N 00 N
11 20241115 150724 57 100.00 KOSDAQ 출판.매체 N N N N N 6500 160 2 2.52 194587530 30647 71.93 6380 6540 6210 8240 4440 6340 6349.32 5.16 0 5597 6626 6482 6316 6172 6006 6555 6245 74 1900 500 4560 10 1 14730199 957 5.09 0.75 12 0.21 1276.00 8679.00 11930 20240426 -45.52 6150 20241114 5.69 11930 -45.52 20240426 6150 5.69 20241114 20000 -67.50 20240329 6150 5.69 20241114 1.82 N 089850 500 73 억 759717 N N 0 N 00 N
12 20241115 140717 57 100.00 KOSDAQ 출판.매체 N N N N N 6450 110 2 1.74 164117980 25961 60.94 6380 6450 6210 8240 4440 6340 6321.71 5.16 0 4546 6626 6482 6316 6172 6006 6555 6245 74 1900 500 4560 10 1 14730199 950 5.05 0.74 12 0.18 1276.00 8679.00 11930 20240426 -45.93 6150 20241114 4.88 11930 -45.93 20240426 6150 4.88 20241114 20000 -67.75 20240329 6150 4.88 20241114 1.82 N 089850 500 73 억 759717 N N 0 N 00 N