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
153460/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
20241121,160840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,-60,5,-0.91,1649520,251,34.24,6600,6690,6500,8520,4600,6560,6571.79,0.00,0,0,6840,6700,6570,6430,6300,6635,6365,33,1960,500,4720,10,1,6530014,424,-29.55,1.32,12,0.00,-220.00,4922.00,8730,20240112,-25.54,5850,20240906,11.11,8730,-25.54,20240112,5850,11.11,20240906,8730,-25.54,20240112,5850,11.11,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241121,150900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,10,2,0.15,1168520,177,24.15,6600,6690,6570,8520,4600,6560,6601.81,0.00,0,0,6840,6700,6570,6430,6300,6635,6365,33,1960,500,4720,10,1,6530014,429,-29.86,1.33,12,0.00,-220.00,4922.00,8730,20240112,-24.74,5850,20240906,12.31,8730,-24.74,20240112,5850,12.31,20240906,8730,-24.74,20240112,5850,12.31,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241121,140858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6580,20,2,0.30,1161950,176,24.01,6600,6690,6580,8520,4600,6560,6601.99,0.00,0,0,6840,6700,6570,6430,6300,6635,6365,33,1960,500,4720,10,1,6530014,430,-29.91,1.34,12,0.00,-220.00,4922.00,8730,20240112,-24.63,5850,20240906,12.48,8730,-24.63,20240112,5850,12.48,20240906,8730,-24.63,20240112,5850,12.48,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241121,130850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6580,20,2,0.30,1161950,176,24.01,6600,6690,6580,8520,4600,6560,6601.99,0.00,0,0,6840,6700,6570,6430,6300,6635,6365,33,1960,500,4720,10,1,6530014,430,-29.91,1.34,12,0.00,-220.00,4922.00,8730,20240112,-24.63,5850,20240906,12.48,8730,-24.63,20240112,5850,12.48,20240906,8730,-24.63,20240112,5850,12.48,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241121,120850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6580,20,2,0.30,1161950,176,24.01,6600,6690,6580,8520,4600,6560,6601.99,0.00,0,0,6840,6700,6570,6430,6300,6635,6365,33,1960,500,4720,10,1,6530014,430,-29.91,1.34,12,0.00,-220.00,4922.00,8730,20240112,-24.63,5850,20240906,12.48,8730,-24.63,20240112,5850,12.48,20240906,8730,-24.63,20240112,5850,12.48,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241121,110853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6620,60,2,0.91,858700,130,17.74,6600,6690,6590,8520,4600,6560,6605.38,0.00,0,0,6840,6700,6570,6430,6300,6635,6365,33,1960,500,4720,10,1,6530014,432,-30.09,1.34,12,0.00,-220.00,4922.00,8730,20240112,-24.17,5850,20240906,13.16,8730,-24.17,20240112,5850,13.16,20240906,8730,-24.17,20240112,5850,13.16,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241121,100854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6620,60,2,0.91,858700,130,17.74,6600,6690,6590,8520,4600,6560,6605.38,0.00,0,0,6840,6700,6570,6430,6300,6635,6365,33,1960,500,4720,10,1,6530014,432,-30.09,1.34,12,0.00,-220.00,4922.00,8730,20240112,-24.17,5850,20240906,13.16,8730,-24.17,20240112,5850,13.16,20240906,8730,-24.17,20240112,5850,13.16,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241121,090855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6560,0,3,0.00,0,0,0.00,0,0,0,8520,4600,6560,0.00,0.00,0,0,6840,6700,6570,6430,6300,6635,6365,33,1960,500,4720,10,1,6530014,428,-29.82,1.33,12,0.00,-220.00,4922.00,8730,20240112,-24.86,5850,20240906,12.14,8730,-24.86,20240112,5850,12.14,20240906,8730,-24.86,20240112,5850,12.14,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241120,160847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6560,-10,5,-0.15,4792100,733,55.45,6570,6710,6440,8540,4600,6570,6537.65,0.00,0,0,6663,6616,6543,6496,6423,6640,6520,33,1970,500,4730,10,1,6530014,428,-29.82,1.33,12,0.01,-220.00,4922.00,8730,20240112,-24.86,5850,20240906,12.14,8730,-24.86,20240112,5850,12.14,20240906,8730,-24.86,20240112,5850,12.14,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241120,150858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6530,-40,5,-0.61,3498200,536,40.54,6570,6710,6440,8540,4600,6570,6526.49,0.00,0,17,6663,6616,6543,6496,6423,6640,6520,33,1970,500,4730,10,1,6530014,426,-29.68,1.33,12,0.01,-220.00,4922.00,8730,20240112,-25.20,5850,20240906,11.62,8730,-25.20,20240112,5850,11.62,20240906,8730,-25.20,20240112,5850,11.62,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241120,140900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6490,-80,5,-1.22,2364590,362,27.38,6570,6710,6440,8540,4600,6570,6532.02,0.00,0,84,6663,6616,6543,6496,6423,6640,6520,33,1970,500,4730,10,1,6530014,424,-29.50,1.32,12,0.01,-220.00,4922.00,8730,20240112,-25.66,5850,20240906,10.94,8730,-25.66,20240112,5850,10.94,20240906,8730,-25.66,20240112,5850,10.94,20240906,0.05,N,153460,500,32 억,,0,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 160840 57 100.00 KOSDAQ 출판.매체 N N N N N 6500 -60 5 -0.91 1649520 251 34.24 6600 6690 6500 8520 4600 6560 6571.79 0.00 0 0 6840 6700 6570 6430 6300 6635 6365 33 1960 500 4720 10 1 6530014 424 -29.55 1.32 12 0.00 -220.00 4922.00 8730 20240112 -25.54 5850 20240906 11.11 8730 -25.54 20240112 5850 11.11 20240906 8730 -25.54 20240112 5850 11.11 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
3 20241121 150900 57 100.00 KOSDAQ 출판.매체 N N N N N 6570 10 2 0.15 1168520 177 24.15 6600 6690 6570 8520 4600 6560 6601.81 0.00 0 0 6840 6700 6570 6430 6300 6635 6365 33 1960 500 4720 10 1 6530014 429 -29.86 1.33 12 0.00 -220.00 4922.00 8730 20240112 -24.74 5850 20240906 12.31 8730 -24.74 20240112 5850 12.31 20240906 8730 -24.74 20240112 5850 12.31 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
4 20241121 140858 57 100.00 KOSDAQ 출판.매체 N N N N N 6580 20 2 0.30 1161950 176 24.01 6600 6690 6580 8520 4600 6560 6601.99 0.00 0 0 6840 6700 6570 6430 6300 6635 6365 33 1960 500 4720 10 1 6530014 430 -29.91 1.34 12 0.00 -220.00 4922.00 8730 20240112 -24.63 5850 20240906 12.48 8730 -24.63 20240112 5850 12.48 20240906 8730 -24.63 20240112 5850 12.48 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
5 20241121 130850 57 100.00 KOSDAQ 출판.매체 N N N N N 6580 20 2 0.30 1161950 176 24.01 6600 6690 6580 8520 4600 6560 6601.99 0.00 0 0 6840 6700 6570 6430 6300 6635 6365 33 1960 500 4720 10 1 6530014 430 -29.91 1.34 12 0.00 -220.00 4922.00 8730 20240112 -24.63 5850 20240906 12.48 8730 -24.63 20240112 5850 12.48 20240906 8730 -24.63 20240112 5850 12.48 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
6 20241121 120850 57 100.00 KOSDAQ 출판.매체 N N N N N 6580 20 2 0.30 1161950 176 24.01 6600 6690 6580 8520 4600 6560 6601.99 0.00 0 0 6840 6700 6570 6430 6300 6635 6365 33 1960 500 4720 10 1 6530014 430 -29.91 1.34 12 0.00 -220.00 4922.00 8730 20240112 -24.63 5850 20240906 12.48 8730 -24.63 20240112 5850 12.48 20240906 8730 -24.63 20240112 5850 12.48 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
7 20241121 110853 57 100.00 KOSDAQ 출판.매체 N N N N N 6620 60 2 0.91 858700 130 17.74 6600 6690 6590 8520 4600 6560 6605.38 0.00 0 0 6840 6700 6570 6430 6300 6635 6365 33 1960 500 4720 10 1 6530014 432 -30.09 1.34 12 0.00 -220.00 4922.00 8730 20240112 -24.17 5850 20240906 13.16 8730 -24.17 20240112 5850 13.16 20240906 8730 -24.17 20240112 5850 13.16 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
8 20241121 100854 57 100.00 KOSDAQ 출판.매체 N N N N N 6620 60 2 0.91 858700 130 17.74 6600 6690 6590 8520 4600 6560 6605.38 0.00 0 0 6840 6700 6570 6430 6300 6635 6365 33 1960 500 4720 10 1 6530014 432 -30.09 1.34 12 0.00 -220.00 4922.00 8730 20240112 -24.17 5850 20240906 13.16 8730 -24.17 20240112 5850 13.16 20240906 8730 -24.17 20240112 5850 13.16 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
9 20241121 090855 57 100.00 KOSDAQ 출판.매체 N N N N N 6560 0 3 0.00 0 0 0.00 0 0 0 8520 4600 6560 0.00 0.00 0 0 6840 6700 6570 6430 6300 6635 6365 33 1960 500 4720 10 1 6530014 428 -29.82 1.33 12 0.00 -220.00 4922.00 8730 20240112 -24.86 5850 20240906 12.14 8730 -24.86 20240112 5850 12.14 20240906 8730 -24.86 20240112 5850 12.14 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
10 20241120 160847 57 100.00 KOSDAQ 출판.매체 N N N N N 6560 -10 5 -0.15 4792100 733 55.45 6570 6710 6440 8540 4600 6570 6537.65 0.00 0 0 6663 6616 6543 6496 6423 6640 6520 33 1970 500 4730 10 1 6530014 428 -29.82 1.33 12 0.01 -220.00 4922.00 8730 20240112 -24.86 5850 20240906 12.14 8730 -24.86 20240112 5850 12.14 20240906 8730 -24.86 20240112 5850 12.14 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
11 20241120 150858 57 100.00 KOSDAQ 출판.매체 N N N N N 6530 -40 5 -0.61 3498200 536 40.54 6570 6710 6440 8540 4600 6570 6526.49 0.00 0 17 6663 6616 6543 6496 6423 6640 6520 33 1970 500 4730 10 1 6530014 426 -29.68 1.33 12 0.01 -220.00 4922.00 8730 20240112 -25.20 5850 20240906 11.62 8730 -25.20 20240112 5850 11.62 20240906 8730 -25.20 20240112 5850 11.62 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
12 20241120 140900 57 100.00 KOSDAQ 출판.매체 N N N N N 6490 -80 5 -1.22 2364590 362 27.38 6570 6710 6440 8540 4600 6570 6532.02 0.00 0 84 6663 6616 6543 6496 6423 6640 6520 33 1970 500 4730 10 1 6530014 424 -29.50 1.32 12 0.01 -220.00 4922.00 8730 20240112 -25.66 5850 20240906 10.94 8730 -25.66 20240112 5850 10.94 20240906 8730 -25.66 20240112 5850 10.94 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N