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
052790/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
20241121,160525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,-50,5,-0.80,41247060,6677,106.39,6210,6260,6100,8160,4400,6280,6177.25,48.31,0,-125,6453,6366,6273,6186,6093,6410,6230,57,1880,500,4390,10,1,11330638,706,2.07,0.28,12,0.06,3004.00,22339.00,13770,20231114,-54.76,5660,20241113,10.07,11350,-45.11,20240130,5660,10.07,20241113,11900,-47.65,20231127,5660,10.07,20241113,2.63,N,052790,500,56 억,,5473713,N,N,0,N,00,N
20241121,150535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,-50,5,-0.80,40649040,6581,104.86,6210,6260,6100,8160,4400,6280,6176.73,48.31,0,-82,6453,6366,6273,6186,6093,6410,6230,57,1880,500,4390,10,1,11330638,706,2.07,0.28,12,0.06,3004.00,22339.00,13770,20231114,-54.76,5660,20241113,10.07,11350,-45.11,20240130,5660,10.07,20241113,11900,-47.65,20231127,5660,10.07,20241113,2.63,N,052790,500,56 억,,5473713,N,N,0,N,00,N
20241121,140535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6190,-90,5,-1.43,39293030,6363,101.39,6210,6260,6100,8160,4400,6280,6175.24,48.31,0,128,6453,6366,6273,6186,6093,6410,6230,57,1880,500,4390,10,1,11330638,701,2.06,0.28,12,0.06,3004.00,22339.00,13770,20231114,-55.05,5660,20241113,9.36,11350,-45.46,20240130,5660,9.36,20241113,11900,-47.98,20231127,5660,9.36,20241113,2.63,N,052790,500,56 억,,5473713,N,N,0,N,00,N
20241121,130530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6160,-120,5,-1.91,36372320,5892,93.88,6210,6260,6100,8160,4400,6280,6173.17,48.31,0,-129,6453,6366,6273,6186,6093,6410,6230,57,1880,500,4390,10,1,11330638,698,2.05,0.28,12,0.05,3004.00,22339.00,13770,20231114,-55.27,5660,20241113,8.83,11350,-45.73,20240130,5660,8.83,20241113,11900,-48.24,20231127,5660,8.83,20241113,2.63,N,052790,500,56 억,,5473713,N,N,0,N,00,N
20241121,120531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,-50,5,-0.80,16949870,2727,43.45,6210,6260,6190,8160,4400,6280,6215.57,48.31,0,-352,6453,6366,6273,6186,6093,6410,6230,57,1880,500,4390,10,1,11330638,706,2.07,0.28,12,0.02,3004.00,22339.00,13770,20231114,-54.76,5660,20241113,10.07,11350,-45.11,20240130,5660,10.07,20241113,11900,-47.65,20231127,5660,10.07,20241113,2.63,N,052790,500,56 억,,5473713,N,N,0,N,00,N
20241121,110530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,-50,5,-0.80,16196440,2606,41.52,6210,6260,6190,8160,4400,6280,6215.06,48.31,0,-253,6453,6366,6273,6186,6093,6410,6230,57,1880,500,4390,10,1,11330638,706,2.07,0.28,12,0.02,3004.00,22339.00,13770,20231114,-54.76,5660,20241113,10.07,11350,-45.11,20240130,5660,10.07,20241113,11900,-47.65,20231127,5660,10.07,20241113,2.63,N,052790,500,56 억,,5473713,N,N,0,N,00,N
20241121,100533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6250,-30,5,-0.48,14074450,2264,36.07,6210,6260,6200,8160,4400,6280,6216.63,48.31,0,-148,6453,6366,6273,6186,6093,6410,6230,57,1880,500,4390,10,1,11330638,708,2.08,0.28,12,0.02,3004.00,22339.00,13770,20231114,-54.61,5660,20241113,10.42,11350,-44.93,20240130,5660,10.42,20241113,11900,-47.48,20231127,5660,10.42,20241113,2.63,N,052790,500,56 억,,5473713,N,N,0,N,00,N
20241121,090533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6220,-60,5,-0.96,2736400,440,7.01,6210,6220,6210,8160,4400,6280,6219.09,48.31,0,287,6453,6366,6273,6186,6093,6410,6230,57,1880,500,4390,10,1,11330638,705,2.07,0.28,12,0.00,3004.00,22339.00,13770,20231114,-54.83,5660,20241113,9.89,11350,-45.20,20240130,5660,9.89,20241113,11900,-47.73,20231127,5660,9.89,20241113,2.63,N,052790,500,56 억,,5473713,N,N,0,N,00,N
20241120,160527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6280,40,2,0.64,39326640,6276,133.53,6180,6360,6180,8110,4370,6240,6266.20,48.33,0,-2879,6380,6310,6180,6110,5980,6345,6145,57,1870,500,4360,10,1,11330638,712,2.09,0.28,12,0.06,3004.00,22339.00,13770,20231114,-54.39,5660,20241113,10.95,11350,-44.67,20240130,5660,10.95,20241113,11900,-47.23,20231127,5660,10.95,20241113,2.62,N,052790,500,56 억,,5476592,N,N,0,N,00,N
20241120,150537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6250,10,2,0.16,36065670,5755,122.45,6180,6360,6180,8110,4370,6240,6266.84,48.33,0,-2629,6380,6310,6180,6110,5980,6345,6145,57,1870,500,4360,10,1,11330638,708,2.08,0.28,12,0.05,3004.00,22339.00,13770,20231114,-54.61,5660,20241113,10.42,11350,-44.93,20240130,5660,10.42,20241113,11900,-47.48,20231127,5660,10.42,20241113,2.62,N,052790,500,56 억,,5476592,N,N,0,N,00,N
20241120,140536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6240,0,3,0.00,27727510,4418,94.00,6180,6360,6180,8110,4370,6240,6276.03,48.33,0,-2456,6380,6310,6180,6110,5980,6345,6145,57,1870,500,4360,10,1,11330638,707,2.08,0.28,12,0.04,3004.00,22339.00,13770,20231114,-54.68,5660,20241113,10.25,11350,-45.02,20240130,5660,10.25,20241113,11900,-47.56,20231127,5660,10.25,20241113,2.62,N,052790,500,56 억,,5476592,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 160525 57 100.00 KOSDAQ 출판.매체 N N N N N 6230 -50 5 -0.80 41247060 6677 106.39 6210 6260 6100 8160 4400 6280 6177.25 48.31 0 -125 6453 6366 6273 6186 6093 6410 6230 57 1880 500 4390 10 1 11330638 706 2.07 0.28 12 0.06 3004.00 22339.00 13770 20231114 -54.76 5660 20241113 10.07 11350 -45.11 20240130 5660 10.07 20241113 11900 -47.65 20231127 5660 10.07 20241113 2.63 N 052790 500 56 억 5473713 N N 0 N 00 N
3 20241121 150535 57 100.00 KOSDAQ 출판.매체 N N N N N 6230 -50 5 -0.80 40649040 6581 104.86 6210 6260 6100 8160 4400 6280 6176.73 48.31 0 -82 6453 6366 6273 6186 6093 6410 6230 57 1880 500 4390 10 1 11330638 706 2.07 0.28 12 0.06 3004.00 22339.00 13770 20231114 -54.76 5660 20241113 10.07 11350 -45.11 20240130 5660 10.07 20241113 11900 -47.65 20231127 5660 10.07 20241113 2.63 N 052790 500 56 억 5473713 N N 0 N 00 N
4 20241121 140535 57 100.00 KOSDAQ 출판.매체 N N N N N 6190 -90 5 -1.43 39293030 6363 101.39 6210 6260 6100 8160 4400 6280 6175.24 48.31 0 128 6453 6366 6273 6186 6093 6410 6230 57 1880 500 4390 10 1 11330638 701 2.06 0.28 12 0.06 3004.00 22339.00 13770 20231114 -55.05 5660 20241113 9.36 11350 -45.46 20240130 5660 9.36 20241113 11900 -47.98 20231127 5660 9.36 20241113 2.63 N 052790 500 56 억 5473713 N N 0 N 00 N
5 20241121 130530 57 100.00 KOSDAQ 출판.매체 N N N N N 6160 -120 5 -1.91 36372320 5892 93.88 6210 6260 6100 8160 4400 6280 6173.17 48.31 0 -129 6453 6366 6273 6186 6093 6410 6230 57 1880 500 4390 10 1 11330638 698 2.05 0.28 12 0.05 3004.00 22339.00 13770 20231114 -55.27 5660 20241113 8.83 11350 -45.73 20240130 5660 8.83 20241113 11900 -48.24 20231127 5660 8.83 20241113 2.63 N 052790 500 56 억 5473713 N N 0 N 00 N
6 20241121 120531 57 100.00 KOSDAQ 출판.매체 N N N N N 6230 -50 5 -0.80 16949870 2727 43.45 6210 6260 6190 8160 4400 6280 6215.57 48.31 0 -352 6453 6366 6273 6186 6093 6410 6230 57 1880 500 4390 10 1 11330638 706 2.07 0.28 12 0.02 3004.00 22339.00 13770 20231114 -54.76 5660 20241113 10.07 11350 -45.11 20240130 5660 10.07 20241113 11900 -47.65 20231127 5660 10.07 20241113 2.63 N 052790 500 56 억 5473713 N N 0 N 00 N
7 20241121 110530 57 100.00 KOSDAQ 출판.매체 N N N N N 6230 -50 5 -0.80 16196440 2606 41.52 6210 6260 6190 8160 4400 6280 6215.06 48.31 0 -253 6453 6366 6273 6186 6093 6410 6230 57 1880 500 4390 10 1 11330638 706 2.07 0.28 12 0.02 3004.00 22339.00 13770 20231114 -54.76 5660 20241113 10.07 11350 -45.11 20240130 5660 10.07 20241113 11900 -47.65 20231127 5660 10.07 20241113 2.63 N 052790 500 56 억 5473713 N N 0 N 00 N
8 20241121 100533 57 100.00 KOSDAQ 출판.매체 N N N N N 6250 -30 5 -0.48 14074450 2264 36.07 6210 6260 6200 8160 4400 6280 6216.63 48.31 0 -148 6453 6366 6273 6186 6093 6410 6230 57 1880 500 4390 10 1 11330638 708 2.08 0.28 12 0.02 3004.00 22339.00 13770 20231114 -54.61 5660 20241113 10.42 11350 -44.93 20240130 5660 10.42 20241113 11900 -47.48 20231127 5660 10.42 20241113 2.63 N 052790 500 56 억 5473713 N N 0 N 00 N
9 20241121 090533 57 100.00 KOSDAQ 출판.매체 N N N N N 6220 -60 5 -0.96 2736400 440 7.01 6210 6220 6210 8160 4400 6280 6219.09 48.31 0 287 6453 6366 6273 6186 6093 6410 6230 57 1880 500 4390 10 1 11330638 705 2.07 0.28 12 0.00 3004.00 22339.00 13770 20231114 -54.83 5660 20241113 9.89 11350 -45.20 20240130 5660 9.89 20241113 11900 -47.73 20231127 5660 9.89 20241113 2.63 N 052790 500 56 억 5473713 N N 0 N 00 N
10 20241120 160527 57 100.00 KOSDAQ 출판.매체 N N N N N 6280 40 2 0.64 39326640 6276 133.53 6180 6360 6180 8110 4370 6240 6266.20 48.33 0 -2879 6380 6310 6180 6110 5980 6345 6145 57 1870 500 4360 10 1 11330638 712 2.09 0.28 12 0.06 3004.00 22339.00 13770 20231114 -54.39 5660 20241113 10.95 11350 -44.67 20240130 5660 10.95 20241113 11900 -47.23 20231127 5660 10.95 20241113 2.62 N 052790 500 56 억 5476592 N N 0 N 00 N
11 20241120 150537 57 100.00 KOSDAQ 출판.매체 N N N N N 6250 10 2 0.16 36065670 5755 122.45 6180 6360 6180 8110 4370 6240 6266.84 48.33 0 -2629 6380 6310 6180 6110 5980 6345 6145 57 1870 500 4360 10 1 11330638 708 2.08 0.28 12 0.05 3004.00 22339.00 13770 20231114 -54.61 5660 20241113 10.42 11350 -44.93 20240130 5660 10.42 20241113 11900 -47.48 20231127 5660 10.42 20241113 2.62 N 052790 500 56 억 5476592 N N 0 N 00 N
12 20241120 140536 57 100.00 KOSDAQ 출판.매체 N N N N N 6240 0 3 0.00 27727510 4418 94.00 6180 6360 6180 8110 4370 6240 6276.03 48.33 0 -2456 6380 6310 6180 6110 5980 6345 6145 57 1870 500 4360 10 1 11330638 707 2.08 0.28 12 0.04 3004.00 22339.00 13770 20231114 -54.68 5660 20241113 10.25 11350 -45.02 20240130 5660 10.25 20241113 11900 -47.56 20231127 5660 10.25 20241113 2.62 N 052790 500 56 억 5476592 N N 0 N 00 N