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
064260/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
20241121,160554,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3155,125,2,4.13,1297144240,419119,291.88,3035,3155,3000,3935,2125,3030,3094.21,4.89,0,75612,3093,3061,3043,3011,2993,3052,3002,345,905,500,2240,5,1,68949040,2175,-7.81,0.72,12,0.61,-404.00,4375.00,5530,20231207,-42.95,2770,20240805,13.90,5250,-39.90,20240111,2770,13.90,20240805,5530,-42.95,20231207,2770,13.90,20240805,4.23,N,064260,500,344 억,,3371114,N,N,90,N,00,N
20241121,150606,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3120,90,2,2.97,976755285,317210,220.91,3035,3140,3000,3935,2125,3030,3079.21,4.89,0,70571,3093,3061,3043,3011,2993,3052,3002,345,905,500,2240,5,1,68949040,2151,-7.72,0.71,12,0.46,-404.00,4375.00,5530,20231207,-43.58,2770,20240805,12.64,5250,-40.57,20240111,2770,12.64,20240805,5530,-43.58,20231207,2770,12.64,20240805,4.23,N,064260,500,344 억,,3371114,N,N,356,N,00,N
20241121,140606,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3060,30,2,0.99,436740365,143342,99.83,3035,3070,3000,3935,2125,3030,3046.84,4.89,0,42573,3093,3061,3043,3011,2993,3052,3002,345,905,500,2240,5,1,68949040,2110,-7.57,0.70,12,0.21,-404.00,4375.00,5530,20231207,-44.67,2770,20240805,10.47,5250,-41.71,20240111,2770,10.47,20240805,5530,-44.67,20231207,2770,10.47,20240805,4.23,N,064260,500,344 억,,3371114,N,N,356,N,00,N
20241121,130559,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3060,30,2,0.99,341251370,112104,78.07,3035,3070,3000,3935,2125,3030,3044.06,4.89,0,32017,3093,3061,3043,3011,2993,3052,3002,345,905,500,2240,5,1,68949040,2110,-7.57,0.70,12,0.16,-404.00,4375.00,5530,20231207,-44.67,2770,20240805,10.47,5250,-41.71,20240111,2770,10.47,20240805,5530,-44.67,20231207,2770,10.47,20240805,4.23,N,064260,500,344 억,,3371114,N,N,356,N,00,N
20241121,120600,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3030,0,3,0.00,277293370,91146,63.48,3035,3070,3000,3935,2125,3030,3042.30,4.89,0,17155,3093,3061,3043,3011,2993,3052,3002,345,905,500,2240,5,1,68949040,2089,-7.50,0.69,12,0.13,-404.00,4375.00,5530,20231207,-45.21,2770,20240805,9.39,5250,-42.29,20240111,2770,9.39,20240805,5530,-45.21,20231207,2770,9.39,20240805,4.23,N,064260,500,344 억,,3371114,N,N,356,N,00,N
20241121,110600,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3045,15,2,0.50,242921680,79817,55.59,3035,3070,3000,3935,2125,3030,3043.48,4.89,0,15766,3093,3061,3043,3011,2993,3052,3002,345,905,500,2240,5,1,68949040,2099,-7.54,0.70,12,0.12,-404.00,4375.00,5530,20231207,-44.94,2770,20240805,9.93,5250,-42.00,20240111,2770,9.93,20240805,5530,-44.94,20231207,2770,9.93,20240805,4.23,N,064260,500,344 억,,3371114,N,N,356,N,00,N
20241121,100603,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3055,25,2,0.83,196211035,64468,44.90,3035,3070,3000,3935,2125,3030,3043.54,4.89,0,15478,3093,3061,3043,3011,2993,3052,3002,345,905,500,2240,5,1,68949040,2106,-7.56,0.70,12,0.09,-404.00,4375.00,5530,20231207,-44.76,2770,20240805,10.29,5250,-41.81,20240111,2770,10.29,20240805,5530,-44.76,20231207,2770,10.29,20240805,4.23,N,064260,500,344 억,,3371114,N,N,356,N,00,N
20241121,090603,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3035,5,2,0.17,35136920,11623,8.09,3035,3040,3000,3935,2125,3030,3023.05,4.89,0,1445,3093,3061,3043,3011,2993,3052,3002,345,905,500,2240,5,1,68949040,2093,-7.51,0.69,12,0.02,-404.00,4375.00,5530,20231207,-45.12,2770,20240805,9.57,5250,-42.19,20240111,2770,9.57,20240805,5530,-45.12,20231207,2770,9.57,20240805,4.23,N,064260,500,344 억,,3371114,N,N,356,N,00,N
20241120,160557,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3030,-15,5,-0.49,426474195,140242,65.71,3060,3075,3025,3955,2135,3045,3041.41,4.91,0,-11073,3121,3082,3056,3017,2991,3070,3005,345,910,500,2250,5,1,68949040,2089,-7.50,0.69,12,0.20,-404.00,4375.00,5530,20231207,-45.21,2770,20240805,9.39,5250,-42.29,20240111,2770,9.39,20240805,5530,-45.21,20231207,2770,9.39,20240805,4.24,N,064260,500,344 억,,3382187,N,N,355,N,00,N
20241120,150606,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3045,0,3,0.00,372964805,122604,57.44,3060,3075,3025,3955,2135,3045,3042.03,4.91,0,-10940,3121,3082,3056,3017,2991,3070,3005,345,910,500,2250,5,1,68949040,2099,-7.54,0.70,12,0.18,-404.00,4375.00,5530,20231207,-44.94,2770,20240805,9.93,5250,-42.00,20240111,2770,9.93,20240805,5530,-44.94,20231207,2770,9.93,20240805,4.24,N,064260,500,344 억,,3382187,N,N,108,N,00,N
20241120,140606,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3040,-5,5,-0.16,315363185,103663,48.57,3060,3075,3025,3955,2135,3045,3042.20,4.91,0,-10940,3121,3082,3056,3017,2991,3070,3005,345,910,500,2250,5,1,68949040,2096,-7.52,0.69,12,0.15,-404.00,4375.00,5530,20231207,-45.03,2770,20240805,9.75,5250,-42.10,20240111,2770,9.75,20240805,5530,-45.03,20231207,2770,9.75,20240805,4.24,N,064260,500,344 억,,3382187,N,N,108,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 160554 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3155 125 2 4.13 1297144240 419119 291.88 3035 3155 3000 3935 2125 3030 3094.21 4.89 0 75612 3093 3061 3043 3011 2993 3052 3002 345 905 500 2240 5 1 68949040 2175 -7.81 0.72 12 0.61 -404.00 4375.00 5530 20231207 -42.95 2770 20240805 13.90 5250 -39.90 20240111 2770 13.90 20240805 5530 -42.95 20231207 2770 13.90 20240805 4.23 N 064260 500 344 억 3371114 N N 90 N 00 N
3 20241121 150606 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3120 90 2 2.97 976755285 317210 220.91 3035 3140 3000 3935 2125 3030 3079.21 4.89 0 70571 3093 3061 3043 3011 2993 3052 3002 345 905 500 2240 5 1 68949040 2151 -7.72 0.71 12 0.46 -404.00 4375.00 5530 20231207 -43.58 2770 20240805 12.64 5250 -40.57 20240111 2770 12.64 20240805 5530 -43.58 20231207 2770 12.64 20240805 4.23 N 064260 500 344 억 3371114 N N 356 N 00 N
4 20241121 140606 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3060 30 2 0.99 436740365 143342 99.83 3035 3070 3000 3935 2125 3030 3046.84 4.89 0 42573 3093 3061 3043 3011 2993 3052 3002 345 905 500 2240 5 1 68949040 2110 -7.57 0.70 12 0.21 -404.00 4375.00 5530 20231207 -44.67 2770 20240805 10.47 5250 -41.71 20240111 2770 10.47 20240805 5530 -44.67 20231207 2770 10.47 20240805 4.23 N 064260 500 344 억 3371114 N N 356 N 00 N
5 20241121 130559 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3060 30 2 0.99 341251370 112104 78.07 3035 3070 3000 3935 2125 3030 3044.06 4.89 0 32017 3093 3061 3043 3011 2993 3052 3002 345 905 500 2240 5 1 68949040 2110 -7.57 0.70 12 0.16 -404.00 4375.00 5530 20231207 -44.67 2770 20240805 10.47 5250 -41.71 20240111 2770 10.47 20240805 5530 -44.67 20231207 2770 10.47 20240805 4.23 N 064260 500 344 억 3371114 N N 356 N 00 N
6 20241121 120600 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3030 0 3 0.00 277293370 91146 63.48 3035 3070 3000 3935 2125 3030 3042.30 4.89 0 17155 3093 3061 3043 3011 2993 3052 3002 345 905 500 2240 5 1 68949040 2089 -7.50 0.69 12 0.13 -404.00 4375.00 5530 20231207 -45.21 2770 20240805 9.39 5250 -42.29 20240111 2770 9.39 20240805 5530 -45.21 20231207 2770 9.39 20240805 4.23 N 064260 500 344 억 3371114 N N 356 N 00 N
7 20241121 110600 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3045 15 2 0.50 242921680 79817 55.59 3035 3070 3000 3935 2125 3030 3043.48 4.89 0 15766 3093 3061 3043 3011 2993 3052 3002 345 905 500 2240 5 1 68949040 2099 -7.54 0.70 12 0.12 -404.00 4375.00 5530 20231207 -44.94 2770 20240805 9.93 5250 -42.00 20240111 2770 9.93 20240805 5530 -44.94 20231207 2770 9.93 20240805 4.23 N 064260 500 344 억 3371114 N N 356 N 00 N
8 20241121 100603 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3055 25 2 0.83 196211035 64468 44.90 3035 3070 3000 3935 2125 3030 3043.54 4.89 0 15478 3093 3061 3043 3011 2993 3052 3002 345 905 500 2240 5 1 68949040 2106 -7.56 0.70 12 0.09 -404.00 4375.00 5530 20231207 -44.76 2770 20240805 10.29 5250 -41.81 20240111 2770 10.29 20240805 5530 -44.76 20231207 2770 10.29 20240805 4.23 N 064260 500 344 억 3371114 N N 356 N 00 N
9 20241121 090603 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3035 5 2 0.17 35136920 11623 8.09 3035 3040 3000 3935 2125 3030 3023.05 4.89 0 1445 3093 3061 3043 3011 2993 3052 3002 345 905 500 2240 5 1 68949040 2093 -7.51 0.69 12 0.02 -404.00 4375.00 5530 20231207 -45.12 2770 20240805 9.57 5250 -42.19 20240111 2770 9.57 20240805 5530 -45.12 20231207 2770 9.57 20240805 4.23 N 064260 500 344 억 3371114 N N 356 N 00 N
10 20241120 160557 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3030 -15 5 -0.49 426474195 140242 65.71 3060 3075 3025 3955 2135 3045 3041.41 4.91 0 -11073 3121 3082 3056 3017 2991 3070 3005 345 910 500 2250 5 1 68949040 2089 -7.50 0.69 12 0.20 -404.00 4375.00 5530 20231207 -45.21 2770 20240805 9.39 5250 -42.29 20240111 2770 9.39 20240805 5530 -45.21 20231207 2770 9.39 20240805 4.24 N 064260 500 344 억 3382187 N N 355 N 00 N
11 20241120 150606 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3045 0 3 0.00 372964805 122604 57.44 3060 3075 3025 3955 2135 3045 3042.03 4.91 0 -10940 3121 3082 3056 3017 2991 3070 3005 345 910 500 2250 5 1 68949040 2099 -7.54 0.70 12 0.18 -404.00 4375.00 5530 20231207 -44.94 2770 20240805 9.93 5250 -42.00 20240111 2770 9.93 20240805 5530 -44.94 20231207 2770 9.93 20240805 4.24 N 064260 500 344 억 3382187 N N 108 N 00 N
12 20241120 140606 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3040 -5 5 -0.16 315363185 103663 48.57 3060 3075 3025 3955 2135 3045 3042.20 4.91 0 -10940 3121 3082 3056 3017 2991 3070 3005 345 910 500 2250 5 1 68949040 2096 -7.52 0.69 12 0.15 -404.00 4375.00 5530 20231207 -45.03 2770 20240805 9.75 5250 -42.10 20240111 2770 9.75 20240805 5530 -45.03 20231207 2770 9.75 20240805 4.24 N 064260 500 344 억 3382187 N N 108 N 00 N