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
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
20241121,160704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6520,20,2,0.31,103996010,16088,56.77,6500,6600,6400,8450,4550,6500,6464.20,5.24,0,-9706,6726,6612,6516,6402,6306,6565,6355,74,1950,500,4680,10,1,14730199,960,5.11,0.75,12,0.11,1276.00,8679.00,11930,20240426,-45.35,6150,20241114,6.02,11930,-45.35,20240426,6150,6.02,20241114,20000,-67.40,20240329,6150,6.02,20241114,1.65,N,089850,500,73 억,,771974,N,N,0,N,00,N
20241121,150719,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6410,-90,5,-1.38,76917880,11912,42.04,6500,6550,6410,8450,4550,6500,6457.18,5.24,0,-8627,6726,6612,6516,6402,6306,6565,6355,74,1950,500,4680,10,1,14730199,944,5.02,0.74,12,0.08,1276.00,8679.00,11930,20240426,-46.27,6150,20241114,4.23,11930,-46.27,20240426,6150,4.23,20241114,20000,-67.95,20240329,6150,4.23,20241114,1.65,N,089850,500,73 억,,771974,N,N,0,N,00,N
20241121,140719,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-80,5,-1.23,69273380,10723,37.84,6500,6550,6420,8450,4550,6500,6460.26,5.24,0,-7545,6726,6612,6516,6402,6306,6565,6355,74,1950,500,4680,10,1,14730199,946,5.03,0.74,12,0.07,1276.00,8679.00,11930,20240426,-46.19,6150,20241114,4.39,11930,-46.19,20240426,6150,4.39,20241114,20000,-67.90,20240329,6150,4.39,20241114,1.65,N,089850,500,73 억,,771974,N,N,0,N,00,N
20241121,130711,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6460,-40,5,-0.62,59818730,9258,32.67,6500,6550,6420,8450,4550,6500,6461.30,5.24,0,-6212,6726,6612,6516,6402,6306,6565,6355,74,1950,500,4680,10,1,14730199,952,5.06,0.74,12,0.06,1276.00,8679.00,11930,20240426,-45.85,6150,20241114,5.04,11930,-45.85,20240426,6150,5.04,20241114,20000,-67.70,20240329,6150,5.04,20241114,1.65,N,089850,500,73 억,,771974,N,N,0,N,00,N
20241121,120712,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-80,5,-1.23,53209060,8233,29.05,6500,6550,6420,8450,4550,6500,6462.90,5.24,0,-5597,6726,6612,6516,6402,6306,6565,6355,74,1950,500,4680,10,1,14730199,946,5.03,0.74,12,0.06,1276.00,8679.00,11930,20240426,-46.19,6150,20241114,4.39,11930,-46.19,20240426,6150,4.39,20241114,20000,-67.90,20240329,6150,4.39,20241114,1.65,N,089850,500,73 억,,771974,N,N,0,N,00,N
20241121,110714,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6440,-60,5,-0.92,40937700,6327,22.33,6500,6550,6430,8450,4550,6500,6470.32,5.24,0,-4446,6726,6612,6516,6402,6306,6565,6355,74,1950,500,4680,10,1,14730199,949,5.05,0.74,12,0.04,1276.00,8679.00,11930,20240426,-46.02,6150,20241114,4.72,11930,-46.02,20240426,6150,4.72,20241114,20000,-67.80,20240329,6150,4.72,20241114,1.65,N,089850,500,73 억,,771974,N,N,0,N,00,N
20241121,100715,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,0,3,0.00,14290190,2211,7.80,6500,6550,6430,8450,4550,6500,6463.22,5.24,0,-1806,6726,6612,6516,6402,6306,6565,6355,74,1950,500,4680,10,1,14730199,957,5.09,0.75,12,0.02,1276.00,8679.00,11930,20240426,-45.52,6150,20241114,5.69,11930,-45.52,20240426,6150,5.69,20241114,20000,-67.50,20240329,6150,5.69,20241114,1.65,N,089850,500,73 억,,771974,N,N,0,N,00,N
20241121,090715,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6540,40,2,0.62,2053690,315,1.11,6500,6550,6490,8450,4550,6500,6519.65,5.24,0,-137,6726,6612,6516,6402,6306,6565,6355,74,1950,500,4680,10,1,14730199,963,5.13,0.75,12,0.00,1276.00,8679.00,11930,20240426,-45.18,6150,20241114,6.34,11930,-45.18,20240426,6150,6.34,20241114,20000,-67.30,20240329,6150,6.34,20241114,1.65,N,089850,500,73 억,,771974,N,N,0,N,00,N
20241120,160708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,-130,5,-1.96,182373040,28137,28.81,6630,6630,6420,8610,4650,6630,6481.53,5.28,0,-6390,7036,6832,6496,6292,5956,6935,6395,74,1980,500,4770,10,1,14730199,957,5.09,0.75,12,0.19,1276.00,8679.00,11930,20240426,-45.52,6150,20241114,5.69,11930,-45.52,20240426,6150,5.69,20241114,20000,-67.50,20240329,6150,5.69,20241114,1.63,N,089850,500,73 억,,778122,N,N,0,N,00,N
20241120,150717,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6460,-170,5,-2.56,157649460,24327,24.91,6630,6630,6420,8610,4650,6630,6480.43,5.28,0,-4066,7036,6832,6496,6292,5956,6935,6395,74,1980,500,4770,10,1,14730199,952,5.06,0.74,12,0.17,1276.00,8679.00,11930,20240426,-45.85,6150,20241114,5.04,11930,-45.85,20240426,6150,5.04,20241114,20000,-67.70,20240329,6150,5.04,20241114,1.63,N,089850,500,73 억,,778122,N,N,0,N,00,N
20241120,140719,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6440,-190,5,-2.87,151103140,23315,23.87,6630,6630,6420,8610,4650,6630,6480.94,5.28,0,-3386,7036,6832,6496,6292,5956,6935,6395,74,1980,500,4770,10,1,14730199,949,5.05,0.74,12,0.16,1276.00,8679.00,11930,20240426,-46.02,6150,20241114,4.72,11930,-46.02,20240426,6150,4.72,20241114,20000,-67.80,20240329,6150,4.72,20241114,1.63,N,089850,500,73 억,,778122,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 160704 57 100.00 KOSDAQ 출판.매체 N N N N N 6520 20 2 0.31 103996010 16088 56.77 6500 6600 6400 8450 4550 6500 6464.20 5.24 0 -9706 6726 6612 6516 6402 6306 6565 6355 74 1950 500 4680 10 1 14730199 960 5.11 0.75 12 0.11 1276.00 8679.00 11930 20240426 -45.35 6150 20241114 6.02 11930 -45.35 20240426 6150 6.02 20241114 20000 -67.40 20240329 6150 6.02 20241114 1.65 N 089850 500 73 억 771974 N N 0 N 00 N
3 20241121 150719 57 100.00 KOSDAQ 출판.매체 N N N N N 6410 -90 5 -1.38 76917880 11912 42.04 6500 6550 6410 8450 4550 6500 6457.18 5.24 0 -8627 6726 6612 6516 6402 6306 6565 6355 74 1950 500 4680 10 1 14730199 944 5.02 0.74 12 0.08 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 1.65 N 089850 500 73 억 771974 N N 0 N 00 N
4 20241121 140719 57 100.00 KOSDAQ 출판.매체 N N N N N 6420 -80 5 -1.23 69273380 10723 37.84 6500 6550 6420 8450 4550 6500 6460.26 5.24 0 -7545 6726 6612 6516 6402 6306 6565 6355 74 1950 500 4680 10 1 14730199 946 5.03 0.74 12 0.07 1276.00 8679.00 11930 20240426 -46.19 6150 20241114 4.39 11930 -46.19 20240426 6150 4.39 20241114 20000 -67.90 20240329 6150 4.39 20241114 1.65 N 089850 500 73 억 771974 N N 0 N 00 N
5 20241121 130711 57 100.00 KOSDAQ 출판.매체 N N N N N 6460 -40 5 -0.62 59818730 9258 32.67 6500 6550 6420 8450 4550 6500 6461.30 5.24 0 -6212 6726 6612 6516 6402 6306 6565 6355 74 1950 500 4680 10 1 14730199 952 5.06 0.74 12 0.06 1276.00 8679.00 11930 20240426 -45.85 6150 20241114 5.04 11930 -45.85 20240426 6150 5.04 20241114 20000 -67.70 20240329 6150 5.04 20241114 1.65 N 089850 500 73 억 771974 N N 0 N 00 N
6 20241121 120712 57 100.00 KOSDAQ 출판.매체 N N N N N 6420 -80 5 -1.23 53209060 8233 29.05 6500 6550 6420 8450 4550 6500 6462.90 5.24 0 -5597 6726 6612 6516 6402 6306 6565 6355 74 1950 500 4680 10 1 14730199 946 5.03 0.74 12 0.06 1276.00 8679.00 11930 20240426 -46.19 6150 20241114 4.39 11930 -46.19 20240426 6150 4.39 20241114 20000 -67.90 20240329 6150 4.39 20241114 1.65 N 089850 500 73 억 771974 N N 0 N 00 N
7 20241121 110714 57 100.00 KOSDAQ 출판.매체 N N N N N 6440 -60 5 -0.92 40937700 6327 22.33 6500 6550 6430 8450 4550 6500 6470.32 5.24 0 -4446 6726 6612 6516 6402 6306 6565 6355 74 1950 500 4680 10 1 14730199 949 5.05 0.74 12 0.04 1276.00 8679.00 11930 20240426 -46.02 6150 20241114 4.72 11930 -46.02 20240426 6150 4.72 20241114 20000 -67.80 20240329 6150 4.72 20241114 1.65 N 089850 500 73 억 771974 N N 0 N 00 N
8 20241121 100715 57 100.00 KOSDAQ 출판.매체 N N N N N 6500 0 3 0.00 14290190 2211 7.80 6500 6550 6430 8450 4550 6500 6463.22 5.24 0 -1806 6726 6612 6516 6402 6306 6565 6355 74 1950 500 4680 10 1 14730199 957 5.09 0.75 12 0.02 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 1.65 N 089850 500 73 억 771974 N N 0 N 00 N
9 20241121 090715 57 100.00 KOSDAQ 출판.매체 N N N N N 6540 40 2 0.62 2053690 315 1.11 6500 6550 6490 8450 4550 6500 6519.65 5.24 0 -137 6726 6612 6516 6402 6306 6565 6355 74 1950 500 4680 10 1 14730199 963 5.13 0.75 12 0.00 1276.00 8679.00 11930 20240426 -45.18 6150 20241114 6.34 11930 -45.18 20240426 6150 6.34 20241114 20000 -67.30 20240329 6150 6.34 20241114 1.65 N 089850 500 73 억 771974 N N 0 N 00 N
10 20241120 160708 57 100.00 KOSDAQ 출판.매체 N N N N N 6500 -130 5 -1.96 182373040 28137 28.81 6630 6630 6420 8610 4650 6630 6481.53 5.28 0 -6390 7036 6832 6496 6292 5956 6935 6395 74 1980 500 4770 10 1 14730199 957 5.09 0.75 12 0.19 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 1.63 N 089850 500 73 억 778122 N N 0 N 00 N
11 20241120 150717 57 100.00 KOSDAQ 출판.매체 N N N N N 6460 -170 5 -2.56 157649460 24327 24.91 6630 6630 6420 8610 4650 6630 6480.43 5.28 0 -4066 7036 6832 6496 6292 5956 6935 6395 74 1980 500 4770 10 1 14730199 952 5.06 0.74 12 0.17 1276.00 8679.00 11930 20240426 -45.85 6150 20241114 5.04 11930 -45.85 20240426 6150 5.04 20241114 20000 -67.70 20240329 6150 5.04 20241114 1.63 N 089850 500 73 억 778122 N N 0 N 00 N
12 20241120 140719 57 100.00 KOSDAQ 출판.매체 N N N N N 6440 -190 5 -2.87 151103140 23315 23.87 6630 6630 6420 8610 4650 6630 6480.94 5.28 0 -3386 7036 6832 6496 6292 5956 6935 6395 74 1980 500 4770 10 1 14730199 949 5.05 0.74 12 0.16 1276.00 8679.00 11930 20240426 -46.02 6150 20241114 4.72 11930 -46.02 20240426 6150 4.72 20241114 20000 -67.80 20240329 6150 4.72 20241114 1.63 N 089850 500 73 억 778122 N N 0 N 00 N