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
064480/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
20241121,160555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,40,2,0.79,2852094720,539364,1962.04,5190,5600,5090,6560,3540,5050,5287.96,1.88,0,31185,5250,5150,5100,5000,4950,5125,4975,62,1510,500,3130,10,1,11952500,608,17.02,1.18,12,4.51,299.00,4297.00,11170,20240125,-54.43,4645,20241115,9.58,11170,-54.43,20240125,4645,9.58,20241115,11170,-54.43,20240125,4645,9.58,20241115,5.80,N,064480,500,61 억,,225288,N,N,0,N,00,N
20241121,150607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,60,2,1.19,2739633750,517317,1881.84,5190,5600,5090,6560,3540,5050,5295.85,1.88,0,32418,5250,5150,5100,5000,4950,5125,4975,62,1510,500,3130,10,1,11952500,611,17.09,1.19,12,4.33,299.00,4297.00,11170,20240125,-54.25,4645,20241115,10.01,11170,-54.25,20240125,4645,10.01,20241115,11170,-54.25,20240125,4645,10.01,20241115,5.80,N,064480,500,61 억,,225288,N,N,0,N,00,N
20241121,140607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5410,360,2,7.13,1304617810,244204,888.34,5190,5500,5110,6560,3540,5050,5342.33,1.88,0,8117,5250,5150,5100,5000,4950,5125,4975,62,1510,500,3130,10,1,11952500,647,18.09,1.26,12,2.04,299.00,4297.00,11170,20240125,-51.57,4645,20241115,16.47,11170,-51.57,20240125,4645,16.47,20241115,11170,-51.57,20240125,4645,16.47,20241115,5.80,N,064480,500,61 억,,225288,N,N,0,N,00,N
20241121,130600,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,70,2,1.39,276746730,53503,194.63,5190,5290,5110,6560,3540,5050,5172.55,1.88,0,-3325,5250,5150,5100,5000,4950,5125,4975,62,1510,500,3130,10,1,11952500,612,17.12,1.19,12,0.45,299.00,4297.00,11170,20240125,-54.16,4645,20241115,10.23,11170,-54.16,20240125,4645,10.23,20241115,11170,-54.16,20240125,4645,10.23,20241115,5.80,N,064480,500,61 억,,225288,N,N,0,N,00,N
20241121,120601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,100,2,1.98,250553850,48393,176.04,5190,5290,5110,6560,3540,5050,5177.48,1.88,0,-2835,5250,5150,5100,5000,4950,5125,4975,62,1510,500,3130,10,1,11952500,616,17.22,1.20,12,0.40,299.00,4297.00,11170,20240125,-53.89,4645,20241115,10.87,11170,-53.89,20240125,4645,10.87,20241115,11170,-53.89,20240125,4645,10.87,20241115,5.80,N,064480,500,61 억,,225288,N,N,0,N,00,N
20241121,110601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,140,2,2.77,234557410,45279,164.71,5190,5290,5110,6560,3540,5050,5180.27,1.88,0,-2609,5250,5150,5100,5000,4950,5125,4975,62,1510,500,3130,10,1,11952500,620,17.36,1.21,12,0.38,299.00,4297.00,11170,20240125,-53.54,4645,20241115,11.73,11170,-53.54,20240125,4645,11.73,20241115,11170,-53.54,20240125,4645,11.73,20241115,5.80,N,064480,500,61 억,,225288,N,N,0,N,00,N
20241121,100604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,100,2,1.98,191661990,36954,134.43,5190,5290,5120,6560,3540,5050,5186.50,1.88,0,-1380,5250,5150,5100,5000,4950,5125,4975,62,1510,500,3130,10,1,11952500,616,17.22,1.20,12,0.31,299.00,4297.00,11170,20240125,-53.89,4645,20241115,10.87,11170,-53.89,20240125,4645,10.87,20241115,11170,-53.89,20240125,4645,10.87,20241115,5.80,N,064480,500,61 억,,225288,N,N,0,N,00,N
20241121,090604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,150,2,2.97,72284070,13870,50.45,5190,5290,5160,6560,3540,5050,5211.54,1.88,0,4526,5250,5150,5100,5000,4950,5125,4975,62,1510,500,3130,10,1,11952500,622,17.39,1.21,12,0.12,299.00,4297.00,11170,20240125,-53.45,4645,20241115,11.95,11170,-53.45,20240125,4645,11.95,20241115,11170,-53.45,20240125,4645,11.95,20241115,5.80,N,064480,500,61 억,,225288,N,N,0,N,00,N
20241120,160558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-110,5,-2.13,136752470,26784,46.97,5200,5200,5050,6700,3620,5160,5105.75,1.91,0,-3061,5293,5226,5153,5086,5013,5260,5120,62,1540,500,3190,10,1,11952500,604,16.89,1.18,12,0.22,299.00,4297.00,11170,20240125,-54.79,4645,20241115,8.72,11170,-54.79,20240125,4645,8.72,20241115,11170,-54.79,20240125,4645,8.72,20241115,5.84,N,064480,500,61 억,,228279,N,N,0,N,00,N
20241120,150607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-90,5,-1.74,108875420,21270,37.30,5200,5200,5070,6700,3620,5160,5118.73,1.91,0,-3521,5293,5226,5153,5086,5013,5260,5120,62,1540,500,3190,10,1,11952500,606,16.96,1.18,12,0.18,299.00,4297.00,11170,20240125,-54.61,4645,20241115,9.15,11170,-54.61,20240125,4645,9.15,20241115,11170,-54.61,20240125,4645,9.15,20241115,5.84,N,064480,500,61 억,,228279,N,N,0,N,00,N
20241120,140607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,-50,5,-0.97,82612030,16111,28.25,5200,5200,5090,6700,3620,5160,5127.68,1.91,0,-3257,5293,5226,5153,5086,5013,5260,5120,62,1540,500,3190,10,1,11952500,611,17.09,1.19,12,0.13,299.00,4297.00,11170,20240125,-54.25,4645,20241115,10.01,11170,-54.25,20240125,4645,10.01,20241115,11170,-54.25,20240125,4645,10.01,20241115,5.84,N,064480,500,61 억,,228279,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 160555 57 100.00 KOSDAQ 출판.매체 N N N N N 5090 40 2 0.79 2852094720 539364 1962.04 5190 5600 5090 6560 3540 5050 5287.96 1.88 0 31185 5250 5150 5100 5000 4950 5125 4975 62 1510 500 3130 10 1 11952500 608 17.02 1.18 12 4.51 299.00 4297.00 11170 20240125 -54.43 4645 20241115 9.58 11170 -54.43 20240125 4645 9.58 20241115 11170 -54.43 20240125 4645 9.58 20241115 5.80 N 064480 500 61 억 225288 N N 0 N 00 N
3 20241121 150607 57 100.00 KOSDAQ 출판.매체 N N N N N 5110 60 2 1.19 2739633750 517317 1881.84 5190 5600 5090 6560 3540 5050 5295.85 1.88 0 32418 5250 5150 5100 5000 4950 5125 4975 62 1510 500 3130 10 1 11952500 611 17.09 1.19 12 4.33 299.00 4297.00 11170 20240125 -54.25 4645 20241115 10.01 11170 -54.25 20240125 4645 10.01 20241115 11170 -54.25 20240125 4645 10.01 20241115 5.80 N 064480 500 61 억 225288 N N 0 N 00 N
4 20241121 140607 57 100.00 KOSDAQ 출판.매체 N N N N N 5410 360 2 7.13 1304617810 244204 888.34 5190 5500 5110 6560 3540 5050 5342.33 1.88 0 8117 5250 5150 5100 5000 4950 5125 4975 62 1510 500 3130 10 1 11952500 647 18.09 1.26 12 2.04 299.00 4297.00 11170 20240125 -51.57 4645 20241115 16.47 11170 -51.57 20240125 4645 16.47 20241115 11170 -51.57 20240125 4645 16.47 20241115 5.80 N 064480 500 61 억 225288 N N 0 N 00 N
5 20241121 130600 57 100.00 KOSDAQ 출판.매체 N N N N N 5120 70 2 1.39 276746730 53503 194.63 5190 5290 5110 6560 3540 5050 5172.55 1.88 0 -3325 5250 5150 5100 5000 4950 5125 4975 62 1510 500 3130 10 1 11952500 612 17.12 1.19 12 0.45 299.00 4297.00 11170 20240125 -54.16 4645 20241115 10.23 11170 -54.16 20240125 4645 10.23 20241115 11170 -54.16 20240125 4645 10.23 20241115 5.80 N 064480 500 61 억 225288 N N 0 N 00 N
6 20241121 120601 57 100.00 KOSDAQ 출판.매체 N N N N N 5150 100 2 1.98 250553850 48393 176.04 5190 5290 5110 6560 3540 5050 5177.48 1.88 0 -2835 5250 5150 5100 5000 4950 5125 4975 62 1510 500 3130 10 1 11952500 616 17.22 1.20 12 0.40 299.00 4297.00 11170 20240125 -53.89 4645 20241115 10.87 11170 -53.89 20240125 4645 10.87 20241115 11170 -53.89 20240125 4645 10.87 20241115 5.80 N 064480 500 61 억 225288 N N 0 N 00 N
7 20241121 110601 57 100.00 KOSDAQ 출판.매체 N N N N N 5190 140 2 2.77 234557410 45279 164.71 5190 5290 5110 6560 3540 5050 5180.27 1.88 0 -2609 5250 5150 5100 5000 4950 5125 4975 62 1510 500 3130 10 1 11952500 620 17.36 1.21 12 0.38 299.00 4297.00 11170 20240125 -53.54 4645 20241115 11.73 11170 -53.54 20240125 4645 11.73 20241115 11170 -53.54 20240125 4645 11.73 20241115 5.80 N 064480 500 61 억 225288 N N 0 N 00 N
8 20241121 100604 57 100.00 KOSDAQ 출판.매체 N N N N N 5150 100 2 1.98 191661990 36954 134.43 5190 5290 5120 6560 3540 5050 5186.50 1.88 0 -1380 5250 5150 5100 5000 4950 5125 4975 62 1510 500 3130 10 1 11952500 616 17.22 1.20 12 0.31 299.00 4297.00 11170 20240125 -53.89 4645 20241115 10.87 11170 -53.89 20240125 4645 10.87 20241115 11170 -53.89 20240125 4645 10.87 20241115 5.80 N 064480 500 61 억 225288 N N 0 N 00 N
9 20241121 090604 57 100.00 KOSDAQ 출판.매체 N N N N N 5200 150 2 2.97 72284070 13870 50.45 5190 5290 5160 6560 3540 5050 5211.54 1.88 0 4526 5250 5150 5100 5000 4950 5125 4975 62 1510 500 3130 10 1 11952500 622 17.39 1.21 12 0.12 299.00 4297.00 11170 20240125 -53.45 4645 20241115 11.95 11170 -53.45 20240125 4645 11.95 20241115 11170 -53.45 20240125 4645 11.95 20241115 5.80 N 064480 500 61 억 225288 N N 0 N 00 N
10 20241120 160558 57 100.00 KOSDAQ 출판.매체 N N N N N 5050 -110 5 -2.13 136752470 26784 46.97 5200 5200 5050 6700 3620 5160 5105.75 1.91 0 -3061 5293 5226 5153 5086 5013 5260 5120 62 1540 500 3190 10 1 11952500 604 16.89 1.18 12 0.22 299.00 4297.00 11170 20240125 -54.79 4645 20241115 8.72 11170 -54.79 20240125 4645 8.72 20241115 11170 -54.79 20240125 4645 8.72 20241115 5.84 N 064480 500 61 억 228279 N N 0 N 00 N
11 20241120 150607 57 100.00 KOSDAQ 출판.매체 N N N N N 5070 -90 5 -1.74 108875420 21270 37.30 5200 5200 5070 6700 3620 5160 5118.73 1.91 0 -3521 5293 5226 5153 5086 5013 5260 5120 62 1540 500 3190 10 1 11952500 606 16.96 1.18 12 0.18 299.00 4297.00 11170 20240125 -54.61 4645 20241115 9.15 11170 -54.61 20240125 4645 9.15 20241115 11170 -54.61 20240125 4645 9.15 20241115 5.84 N 064480 500 61 억 228279 N N 0 N 00 N
12 20241120 140607 57 100.00 KOSDAQ 출판.매체 N N N N N 5110 -50 5 -0.97 82612030 16111 28.25 5200 5200 5090 6700 3620 5160 5127.68 1.91 0 -3257 5293 5226 5153 5086 5013 5260 5120 62 1540 500 3190 10 1 11952500 611 17.09 1.19 12 0.13 299.00 4297.00 11170 20240125 -54.25 4645 20241115 10.01 11170 -54.25 20240125 4645 10.01 20241115 11170 -54.25 20240125 4645 10.01 20241115 5.84 N 064480 500 61 억 228279 N N 0 N 00 N