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
189330/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
20241121,160903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6330,-320,5,-4.81,182228600,28097,133.09,6650,6720,6300,8640,4660,6650,6485.75,0.25,0,-8185,6790,6720,6580,6510,6370,6755,6545,30,1990,500,4650,10,1,6092284,386,-5.95,2.60,12,0.46,-1063.00,2432.00,18090,20240315,-65.01,6070,20241114,4.28,18090,-65.01,20240315,6070,4.28,20241114,18090,-65.01,20240315,6070,4.28,20241114,0.92,N,189330,500,30 억,,15513,N,N,0,N,00,N
20241121,150922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6350,-300,5,-4.51,170015650,26169,123.96,6650,6720,6300,8640,4660,6650,6496.76,0.25,0,-8026,6790,6720,6580,6510,6370,6755,6545,30,1990,500,4650,10,1,6092284,387,-5.97,2.61,12,0.43,-1063.00,2432.00,18090,20240315,-64.90,6070,20241114,4.61,18090,-64.90,20240315,6070,4.61,20241114,18090,-64.90,20240315,6070,4.61,20241114,0.92,N,189330,500,30 억,,15513,N,N,0,N,00,N
20241121,140920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6450,-200,5,-3.01,144253850,22146,104.90,6650,6720,6430,8640,4660,6650,6513.69,0.25,0,-6904,6790,6720,6580,6510,6370,6755,6545,30,1990,500,4650,10,1,6092284,393,-6.07,2.65,12,0.36,-1063.00,2432.00,18090,20240315,-64.34,6070,20241114,6.26,18090,-64.34,20240315,6070,6.26,20241114,18090,-64.34,20240315,6070,6.26,20241114,0.92,N,189330,500,30 억,,15513,N,N,0,N,00,N
20241121,130913,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6470,-180,5,-2.71,130258200,19982,94.65,6650,6720,6430,8640,4660,6650,6518.70,0.25,0,-6434,6790,6720,6580,6510,6370,6755,6545,30,1990,500,4650,10,1,6092284,394,-6.09,2.66,12,0.33,-1063.00,2432.00,18090,20240315,-64.23,6070,20241114,6.59,18090,-64.23,20240315,6070,6.59,20241114,18090,-64.23,20240315,6070,6.59,20241114,0.92,N,189330,500,30 억,,15513,N,N,0,N,00,N
20241121,120913,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6430,-220,5,-3.31,125855310,19301,91.43,6650,6720,6430,8640,4660,6650,6520.58,0.25,0,-6316,6790,6720,6580,6510,6370,6755,6545,30,1990,500,4650,10,1,6092284,392,-6.05,2.64,12,0.32,-1063.00,2432.00,18090,20240315,-64.46,6070,20241114,5.93,18090,-64.46,20240315,6070,5.93,20241114,18090,-64.46,20240315,6070,5.93,20241114,0.92,N,189330,500,30 억,,15513,N,N,0,N,00,N
20241121,110916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6510,-140,5,-2.11,99813800,15268,72.32,6650,6720,6480,8640,4660,6650,6537.36,0.25,0,-4410,6790,6720,6580,6510,6370,6755,6545,30,1990,500,4650,10,1,6092284,397,-6.12,2.68,12,0.25,-1063.00,2432.00,18090,20240315,-64.01,6070,20241114,7.25,18090,-64.01,20240315,6070,7.25,20241114,18090,-64.01,20240315,6070,7.25,20241114,0.92,N,189330,500,30 억,,15513,N,N,0,N,00,N
20241121,100917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,-150,5,-2.26,91622860,14006,66.34,6650,6720,6490,8640,4660,6650,6541.59,0.25,0,-4199,6790,6720,6580,6510,6370,6755,6545,30,1990,500,4650,10,1,6092284,396,-6.11,2.67,12,0.23,-1063.00,2432.00,18090,20240315,-64.07,6070,20241114,7.08,18090,-64.07,20240315,6070,7.08,20241114,18090,-64.07,20240315,6070,7.08,20241114,0.92,N,189330,500,30 억,,15513,N,N,0,N,00,N
20241121,090917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6520,-130,5,-1.95,24159390,3650,17.29,6650,6720,6510,8640,4660,6650,6618.91,0.25,0,-907,6790,6720,6580,6510,6370,6755,6545,30,1990,500,4650,10,1,6092284,397,-6.13,2.68,12,0.06,-1063.00,2432.00,18090,20240315,-63.96,6070,20241114,7.41,18090,-63.96,20240315,6070,7.41,20241114,18090,-63.96,20240315,6070,7.41,20241114,0.92,N,189330,500,30 억,,15513,N,N,0,N,00,N
20241120,160910,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6650,230,2,3.58,131988200,20292,7.38,6580,6650,6440,8340,4500,6420,6503.14,0.18,0,4256,7826,7122,6746,6042,5666,7475,6395,30,1920,500,4490,10,1,6092284,405,-6.26,2.73,12,0.33,-1063.00,2432.00,18090,20240315,-63.24,6070,20241114,9.56,18090,-63.24,20240315,6070,9.56,20241114,18090,-63.24,20240315,6070,9.56,20241114,0.91,N,189330,500,30 억,,11257,N,N,0,N,00,N
20241120,150920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6540,120,2,1.87,114802310,17693,6.44,6580,6580,6440,8340,4500,6420,6488.57,0.18,0,4334,7826,7122,6746,6042,5666,7475,6395,30,1920,500,4490,10,1,6092284,398,-6.15,2.69,12,0.29,-1063.00,2432.00,18090,20240315,-63.85,6070,20241114,7.74,18090,-63.85,20240315,6070,7.74,20241114,18090,-63.85,20240315,6070,7.74,20241114,0.91,N,189330,500,30 억,,11257,N,N,0,N,00,N
20241120,140923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6520,100,2,1.56,99265120,15313,5.57,6580,6580,6440,8340,4500,6420,6482.41,0.18,0,4317,7826,7122,6746,6042,5666,7475,6395,30,1920,500,4490,10,1,6092284,397,-6.13,2.68,12,0.25,-1063.00,2432.00,18090,20240315,-63.96,6070,20241114,7.41,18090,-63.96,20240315,6070,7.41,20241114,18090,-63.96,20240315,6070,7.41,20241114,0.91,N,189330,500,30 억,,11257,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 160903 57 100.00 KOSDAQ 출판.매체 N N N N N 6330 -320 5 -4.81 182228600 28097 133.09 6650 6720 6300 8640 4660 6650 6485.75 0.25 0 -8185 6790 6720 6580 6510 6370 6755 6545 30 1990 500 4650 10 1 6092284 386 -5.95 2.60 12 0.46 -1063.00 2432.00 18090 20240315 -65.01 6070 20241114 4.28 18090 -65.01 20240315 6070 4.28 20241114 18090 -65.01 20240315 6070 4.28 20241114 0.92 N 189330 500 30 억 15513 N N 0 N 00 N
3 20241121 150922 57 100.00 KOSDAQ 출판.매체 N N N N N 6350 -300 5 -4.51 170015650 26169 123.96 6650 6720 6300 8640 4660 6650 6496.76 0.25 0 -8026 6790 6720 6580 6510 6370 6755 6545 30 1990 500 4650 10 1 6092284 387 -5.97 2.61 12 0.43 -1063.00 2432.00 18090 20240315 -64.90 6070 20241114 4.61 18090 -64.90 20240315 6070 4.61 20241114 18090 -64.90 20240315 6070 4.61 20241114 0.92 N 189330 500 30 억 15513 N N 0 N 00 N
4 20241121 140920 57 100.00 KOSDAQ 출판.매체 N N N N N 6450 -200 5 -3.01 144253850 22146 104.90 6650 6720 6430 8640 4660 6650 6513.69 0.25 0 -6904 6790 6720 6580 6510 6370 6755 6545 30 1990 500 4650 10 1 6092284 393 -6.07 2.65 12 0.36 -1063.00 2432.00 18090 20240315 -64.34 6070 20241114 6.26 18090 -64.34 20240315 6070 6.26 20241114 18090 -64.34 20240315 6070 6.26 20241114 0.92 N 189330 500 30 억 15513 N N 0 N 00 N
5 20241121 130913 57 100.00 KOSDAQ 출판.매체 N N N N N 6470 -180 5 -2.71 130258200 19982 94.65 6650 6720 6430 8640 4660 6650 6518.70 0.25 0 -6434 6790 6720 6580 6510 6370 6755 6545 30 1990 500 4650 10 1 6092284 394 -6.09 2.66 12 0.33 -1063.00 2432.00 18090 20240315 -64.23 6070 20241114 6.59 18090 -64.23 20240315 6070 6.59 20241114 18090 -64.23 20240315 6070 6.59 20241114 0.92 N 189330 500 30 억 15513 N N 0 N 00 N
6 20241121 120913 57 100.00 KOSDAQ 출판.매체 N N N N N 6430 -220 5 -3.31 125855310 19301 91.43 6650 6720 6430 8640 4660 6650 6520.58 0.25 0 -6316 6790 6720 6580 6510 6370 6755 6545 30 1990 500 4650 10 1 6092284 392 -6.05 2.64 12 0.32 -1063.00 2432.00 18090 20240315 -64.46 6070 20241114 5.93 18090 -64.46 20240315 6070 5.93 20241114 18090 -64.46 20240315 6070 5.93 20241114 0.92 N 189330 500 30 억 15513 N N 0 N 00 N
7 20241121 110916 57 100.00 KOSDAQ 출판.매체 N N N N N 6510 -140 5 -2.11 99813800 15268 72.32 6650 6720 6480 8640 4660 6650 6537.36 0.25 0 -4410 6790 6720 6580 6510 6370 6755 6545 30 1990 500 4650 10 1 6092284 397 -6.12 2.68 12 0.25 -1063.00 2432.00 18090 20240315 -64.01 6070 20241114 7.25 18090 -64.01 20240315 6070 7.25 20241114 18090 -64.01 20240315 6070 7.25 20241114 0.92 N 189330 500 30 억 15513 N N 0 N 00 N
8 20241121 100917 57 100.00 KOSDAQ 출판.매체 N N N N N 6500 -150 5 -2.26 91622860 14006 66.34 6650 6720 6490 8640 4660 6650 6541.59 0.25 0 -4199 6790 6720 6580 6510 6370 6755 6545 30 1990 500 4650 10 1 6092284 396 -6.11 2.67 12 0.23 -1063.00 2432.00 18090 20240315 -64.07 6070 20241114 7.08 18090 -64.07 20240315 6070 7.08 20241114 18090 -64.07 20240315 6070 7.08 20241114 0.92 N 189330 500 30 억 15513 N N 0 N 00 N
9 20241121 090917 57 100.00 KOSDAQ 출판.매체 N N N N N 6520 -130 5 -1.95 24159390 3650 17.29 6650 6720 6510 8640 4660 6650 6618.91 0.25 0 -907 6790 6720 6580 6510 6370 6755 6545 30 1990 500 4650 10 1 6092284 397 -6.13 2.68 12 0.06 -1063.00 2432.00 18090 20240315 -63.96 6070 20241114 7.41 18090 -63.96 20240315 6070 7.41 20241114 18090 -63.96 20240315 6070 7.41 20241114 0.92 N 189330 500 30 억 15513 N N 0 N 00 N
10 20241120 160910 57 100.00 KOSDAQ 출판.매체 N N N N N 6650 230 2 3.58 131988200 20292 7.38 6580 6650 6440 8340 4500 6420 6503.14 0.18 0 4256 7826 7122 6746 6042 5666 7475 6395 30 1920 500 4490 10 1 6092284 405 -6.26 2.73 12 0.33 -1063.00 2432.00 18090 20240315 -63.24 6070 20241114 9.56 18090 -63.24 20240315 6070 9.56 20241114 18090 -63.24 20240315 6070 9.56 20241114 0.91 N 189330 500 30 억 11257 N N 0 N 00 N
11 20241120 150920 57 100.00 KOSDAQ 출판.매체 N N N N N 6540 120 2 1.87 114802310 17693 6.44 6580 6580 6440 8340 4500 6420 6488.57 0.18 0 4334 7826 7122 6746 6042 5666 7475 6395 30 1920 500 4490 10 1 6092284 398 -6.15 2.69 12 0.29 -1063.00 2432.00 18090 20240315 -63.85 6070 20241114 7.74 18090 -63.85 20240315 6070 7.74 20241114 18090 -63.85 20240315 6070 7.74 20241114 0.91 N 189330 500 30 억 11257 N N 0 N 00 N
12 20241120 140923 57 100.00 KOSDAQ 출판.매체 N N N N N 6520 100 2 1.56 99265120 15313 5.57 6580 6580 6440 8340 4500 6420 6482.41 0.18 0 4317 7826 7122 6746 6042 5666 7475 6395 30 1920 500 4490 10 1 6092284 397 -6.13 2.68 12 0.25 -1063.00 2432.00 18090 20240315 -63.96 6070 20241114 7.41 18090 -63.96 20240315 6070 7.41 20241114 18090 -63.96 20240315 6070 7.41 20241114 0.91 N 189330 500 30 억 11257 N N 0 N 00 N