ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160752,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6600,60,2,0.92,86973060,13349,130.76,6540,6620,6470,8500,4580,6540,6515.32,5.18,0,-675,6700,6620,6580,6500,6460,6600,6480,74,1960,500,4700,10,1,14730199,972,5.17,0.76,12,0.09,1276.00,8679.00,11930,20240426,-44.68,6150,20241114,7.32,11930,-44.68,20240426,6150,7.32,20241114,20000,-67.00,20240329,6150,7.32,20241114,1.58,N,089850,500,73 억,,762456,N,N,0,N,00,N
20241128,150807,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6490,-50,5,-0.76,64111490,9849,96.47,6540,6620,6470,8500,4580,6540,6509.44,5.18,0,436,6700,6620,6580,6500,6460,6600,6480,74,1960,500,4700,10,1,14730199,956,5.09,0.75,12,0.07,1276.00,8679.00,11930,20240426,-45.60,6150,20241114,5.53,11930,-45.60,20240426,6150,5.53,20241114,20000,-67.55,20240329,6150,5.53,20241114,1.58,N,089850,500,73 억,,762456,N,N,0,N,00,N
20241128,140804,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6520,-20,5,-0.31,60081050,9229,90.40,6540,6620,6470,8500,4580,6540,6510.03,5.18,0,314,6700,6620,6580,6500,6460,6600,6480,74,1960,500,4700,10,1,14730199,960,5.11,0.75,12,0.06,1276.00,8679.00,11930,20240426,-45.35,6150,20241114,6.02,11930,-45.35,20240426,6150,6.02,20241114,20000,-67.40,20240329,6150,6.02,20241114,1.58,N,089850,500,73 억,,762456,N,N,0,N,00,N
20241128,130802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6490,-50,5,-0.76,57812500,8880,86.98,6540,6620,6470,8500,4580,6540,6510.42,5.18,0,333,6700,6620,6580,6500,6460,6600,6480,74,1960,500,4700,10,1,14730199,956,5.09,0.75,12,0.06,1276.00,8679.00,11930,20240426,-45.60,6150,20241114,5.53,11930,-45.60,20240426,6150,5.53,20241114,20000,-67.55,20240329,6150,5.53,20241114,1.58,N,089850,500,73 억,,762456,N,N,0,N,00,N
20241128,120806,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6530,-10,5,-0.15,26509400,4055,39.72,6540,6620,6500,8500,4580,6540,6537.46,5.18,0,-1238,6700,6620,6580,6500,6460,6600,6480,74,1960,500,4700,10,1,14730199,962,5.12,0.75,12,0.03,1276.00,8679.00,11930,20240426,-45.26,6150,20241114,6.18,11930,-45.26,20240426,6150,6.18,20241114,20000,-67.35,20240329,6150,6.18,20241114,1.58,N,089850,500,73 억,,762456,N,N,0,N,00,N
20241128,110807,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6560,20,2,0.31,13955270,2126,20.82,6540,6620,6510,8500,4580,6540,6564.10,5.18,0,-1760,6700,6620,6580,6500,6460,6600,6480,74,1960,500,4700,10,1,14730199,966,5.14,0.76,12,0.01,1276.00,8679.00,11930,20240426,-45.01,6150,20241114,6.67,11930,-45.01,20240426,6150,6.67,20241114,20000,-67.20,20240329,6150,6.67,20241114,1.58,N,089850,500,73 억,,762456,N,N,0,N,00,N
20241128,100805,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6590,50,2,0.76,6560030,1000,9.80,6540,6590,6510,8500,4580,6540,6560.03,5.18,0,-894,6700,6620,6580,6500,6460,6600,6480,74,1960,500,4700,10,1,14730199,971,5.16,0.76,12,0.01,1276.00,8679.00,11930,20240426,-44.76,6150,20241114,7.15,11930,-44.76,20240426,6150,7.15,20241114,20000,-67.05,20240329,6150,7.15,20241114,1.58,N,089850,500,73 억,,762456,N,N,0,N,00,N
20241128,090803,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6540,0,3,0.00,1883330,289,2.83,6540,6540,6510,8500,4580,6540,6516.71,5.18,0,-232,6700,6620,6580,6500,6460,6600,6480,74,1960,500,4700,10,1,14730199,963,5.13,0.75,12,0.00,1276.00,8679.00,11930,20240426,-45.18,6150,20241114,6.34,11930,-45.18,20240426,6150,6.34,20241114,20000,-67.30,20240329,6150,6.34,20241114,1.58,N,089850,500,73 억,,762456,N,N,0,N,00,N
20241127,160745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6540,-130,5,-1.95,67194070,10209,24.52,6650,6660,6540,8670,4670,6670,6581.85,5.19,0,-1415,6890,6780,6650,6540,6410,6835,6595,74,2000,500,4800,10,1,14730199,963,5.13,0.75,12,0.07,1276.00,8679.00,11930,20240426,-45.18,6150,20241114,6.34,11930,-45.18,20240426,6150,6.34,20241114,20000,-67.30,20240329,6150,6.34,20241114,1.59,N,089850,500,73 억,,763793,N,N,0,N,00,N
20241127,150759,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6600,-70,5,-1.05,53087560,8055,19.34,6650,6660,6540,8670,4670,6670,6590.63,5.19,0,-992,6890,6780,6650,6540,6410,6835,6595,74,2000,500,4800,10,1,14730199,972,5.17,0.76,12,0.05,1276.00,8679.00,11930,20240426,-44.68,6150,20241114,7.32,11930,-44.68,20240426,6150,7.32,20241114,20000,-67.00,20240329,6150,7.32,20241114,1.59,N,089850,500,73 억,,763793,N,N,0,N,00,N
20241127,140759,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6620,-50,5,-0.75,42922880,6509,15.63,6650,6660,6540,8670,4670,6670,6594.39,5.19,0,-662,6890,6780,6650,6540,6410,6835,6595,74,2000,500,4800,10,1,14730199,975,5.19,0.76,12,0.04,1276.00,8679.00,11930,20240426,-44.51,6150,20241114,7.64,11930,-44.51,20240426,6150,7.64,20241114,20000,-66.90,20240329,6150,7.64,20241114,1.59,N,089850,500,73 억,,763793,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 20241128 160752 57 100.00 KOSDAQ 출판.매체 N N N N N 6600 60 2 0.92 86973060 13349 130.76 6540 6620 6470 8500 4580 6540 6515.32 5.18 0 -675 6700 6620 6580 6500 6460 6600 6480 74 1960 500 4700 10 1 14730199 972 5.17 0.76 12 0.09 1276.00 8679.00 11930 20240426 -44.68 6150 20241114 7.32 11930 -44.68 20240426 6150 7.32 20241114 20000 -67.00 20240329 6150 7.32 20241114 1.58 N 089850 500 73 억 762456 N N 0 N 00 N
3 20241128 150807 57 100.00 KOSDAQ 출판.매체 N N N N N 6490 -50 5 -0.76 64111490 9849 96.47 6540 6620 6470 8500 4580 6540 6509.44 5.18 0 436 6700 6620 6580 6500 6460 6600 6480 74 1960 500 4700 10 1 14730199 956 5.09 0.75 12 0.07 1276.00 8679.00 11930 20240426 -45.60 6150 20241114 5.53 11930 -45.60 20240426 6150 5.53 20241114 20000 -67.55 20240329 6150 5.53 20241114 1.58 N 089850 500 73 억 762456 N N 0 N 00 N
4 20241128 140804 57 100.00 KOSDAQ 출판.매체 N N N N N 6520 -20 5 -0.31 60081050 9229 90.40 6540 6620 6470 8500 4580 6540 6510.03 5.18 0 314 6700 6620 6580 6500 6460 6600 6480 74 1960 500 4700 10 1 14730199 960 5.11 0.75 12 0.06 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 1.58 N 089850 500 73 억 762456 N N 0 N 00 N
5 20241128 130802 57 100.00 KOSDAQ 출판.매체 N N N N N 6490 -50 5 -0.76 57812500 8880 86.98 6540 6620 6470 8500 4580 6540 6510.42 5.18 0 333 6700 6620 6580 6500 6460 6600 6480 74 1960 500 4700 10 1 14730199 956 5.09 0.75 12 0.06 1276.00 8679.00 11930 20240426 -45.60 6150 20241114 5.53 11930 -45.60 20240426 6150 5.53 20241114 20000 -67.55 20240329 6150 5.53 20241114 1.58 N 089850 500 73 억 762456 N N 0 N 00 N
6 20241128 120806 57 100.00 KOSDAQ 출판.매체 N N N N N 6530 -10 5 -0.15 26509400 4055 39.72 6540 6620 6500 8500 4580 6540 6537.46 5.18 0 -1238 6700 6620 6580 6500 6460 6600 6480 74 1960 500 4700 10 1 14730199 962 5.12 0.75 12 0.03 1276.00 8679.00 11930 20240426 -45.26 6150 20241114 6.18 11930 -45.26 20240426 6150 6.18 20241114 20000 -67.35 20240329 6150 6.18 20241114 1.58 N 089850 500 73 억 762456 N N 0 N 00 N
7 20241128 110807 57 100.00 KOSDAQ 출판.매체 N N N N N 6560 20 2 0.31 13955270 2126 20.82 6540 6620 6510 8500 4580 6540 6564.10 5.18 0 -1760 6700 6620 6580 6500 6460 6600 6480 74 1960 500 4700 10 1 14730199 966 5.14 0.76 12 0.01 1276.00 8679.00 11930 20240426 -45.01 6150 20241114 6.67 11930 -45.01 20240426 6150 6.67 20241114 20000 -67.20 20240329 6150 6.67 20241114 1.58 N 089850 500 73 억 762456 N N 0 N 00 N
8 20241128 100805 57 100.00 KOSDAQ 출판.매체 N N N N N 6590 50 2 0.76 6560030 1000 9.80 6540 6590 6510 8500 4580 6540 6560.03 5.18 0 -894 6700 6620 6580 6500 6460 6600 6480 74 1960 500 4700 10 1 14730199 971 5.16 0.76 12 0.01 1276.00 8679.00 11930 20240426 -44.76 6150 20241114 7.15 11930 -44.76 20240426 6150 7.15 20241114 20000 -67.05 20240329 6150 7.15 20241114 1.58 N 089850 500 73 억 762456 N N 0 N 00 N
9 20241128 090803 57 100.00 KOSDAQ 출판.매체 N N N N N 6540 0 3 0.00 1883330 289 2.83 6540 6540 6510 8500 4580 6540 6516.71 5.18 0 -232 6700 6620 6580 6500 6460 6600 6480 74 1960 500 4700 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 1.58 N 089850 500 73 억 762456 N N 0 N 00 N
10 20241127 160745 57 100.00 KOSDAQ 출판.매체 N N N N N 6540 -130 5 -1.95 67194070 10209 24.52 6650 6660 6540 8670 4670 6670 6581.85 5.19 0 -1415 6890 6780 6650 6540 6410 6835 6595 74 2000 500 4800 10 1 14730199 963 5.13 0.75 12 0.07 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 1.59 N 089850 500 73 억 763793 N N 0 N 00 N
11 20241127 150759 57 100.00 KOSDAQ 출판.매체 N N N N N 6600 -70 5 -1.05 53087560 8055 19.34 6650 6660 6540 8670 4670 6670 6590.63 5.19 0 -992 6890 6780 6650 6540 6410 6835 6595 74 2000 500 4800 10 1 14730199 972 5.17 0.76 12 0.05 1276.00 8679.00 11930 20240426 -44.68 6150 20241114 7.32 11930 -44.68 20240426 6150 7.32 20241114 20000 -67.00 20240329 6150 7.32 20241114 1.59 N 089850 500 73 억 763793 N N 0 N 00 N
12 20241127 140759 57 100.00 KOSDAQ 출판.매체 N N N N N 6620 -50 5 -0.75 42922880 6509 15.63 6650 6660 6540 8670 4670 6670 6594.39 5.19 0 -662 6890 6780 6650 6540 6410 6835 6595 74 2000 500 4800 10 1 14730199 975 5.19 0.76 12 0.04 1276.00 8679.00 11930 20240426 -44.51 6150 20241114 7.64 11930 -44.51 20240426 6150 7.64 20241114 20000 -66.90 20240329 6150 7.64 20241114 1.59 N 089850 500 73 억 763793 N N 0 N 00 N