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
131090/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
20241121,160818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,857,-15,5,-1.72,28057631,32247,198.90,889,889,857,1133,611,872,870.09,1.89,0,-546,900,886,871,857,842,893,864,44,261,100,640,1,1,44000000,377,6.49,0.76,12,0.07,132.00,1123.00,1040,20231220,-17.60,754,20240805,13.66,1039,-17.52,20240111,754,13.66,20240805,1040,-17.60,20231220,754,13.66,20240805,0.04,N,131090,100,44 억,,833167,N,N,0,N,00,N
20241121,150837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,866,-6,5,-0.69,27295380,31358,193.41,889,889,857,1133,611,872,870.44,1.89,0,-528,900,886,871,857,842,893,864,44,261,100,640,1,1,44000000,381,6.56,0.77,12,0.07,132.00,1123.00,1040,20231220,-16.73,754,20240805,14.85,1039,-16.65,20240111,754,14.85,20240805,1040,-16.73,20231220,754,14.85,20240805,0.04,N,131090,100,44 억,,833167,N,N,0,N,00,N
20241121,140836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,867,-5,5,-0.57,22993256,26396,162.81,889,889,858,1133,611,872,871.09,1.89,0,-603,900,886,871,857,842,893,864,44,261,100,640,1,1,44000000,381,6.57,0.77,12,0.06,132.00,1123.00,1040,20231220,-16.63,754,20240805,14.99,1039,-16.55,20240111,754,14.99,20240805,1040,-16.63,20231220,754,14.99,20240805,0.04,N,131090,100,44 억,,833167,N,N,0,N,00,N
20241121,130828,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,880,8,2,0.92,18870905,21701,133.85,889,889,858,1133,611,872,869.59,1.89,0,-511,900,886,871,857,842,893,864,44,261,100,640,1,1,44000000,387,6.67,0.78,12,0.05,132.00,1123.00,1040,20231220,-15.38,754,20240805,16.71,1039,-15.30,20240111,754,16.71,20240805,1040,-15.38,20231220,754,16.71,20240805,0.04,N,131090,100,44 억,,833167,N,N,0,N,00,N
20241121,120828,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,861,-11,5,-1.26,14610374,16825,103.77,889,889,858,1133,611,872,868.37,1.89,0,-277,900,886,871,857,842,893,864,44,261,100,640,1,1,44000000,379,6.52,0.77,12,0.04,132.00,1123.00,1040,20231220,-17.21,754,20240805,14.19,1039,-17.13,20240111,754,14.19,20240805,1040,-17.21,20231220,754,14.19,20240805,0.04,N,131090,100,44 억,,833167,N,N,0,N,00,N
20241121,110831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,861,-11,5,-1.26,14115813,16250,100.23,889,889,858,1133,611,872,868.67,1.89,0,-292,900,886,871,857,842,893,864,44,261,100,640,1,1,44000000,379,6.52,0.77,12,0.04,132.00,1123.00,1040,20231220,-17.21,754,20240805,14.19,1039,-17.13,20240111,754,14.19,20240805,1040,-17.21,20231220,754,14.19,20240805,0.04,N,131090,100,44 억,,833167,N,N,0,N,00,N
20241121,100831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,860,-12,5,-1.38,11422735,13118,80.91,889,889,858,1133,611,872,870.77,1.89,0,-291,900,886,871,857,842,893,864,44,261,100,640,1,1,44000000,378,6.52,0.77,12,0.03,132.00,1123.00,1040,20231220,-17.31,754,20240805,14.06,1039,-17.23,20240111,754,14.06,20240805,1040,-17.31,20231220,754,14.06,20240805,0.04,N,131090,100,44 억,,833167,N,N,0,N,00,N
20241121,090831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,888,16,2,1.83,114676,129,0.80,889,889,888,1133,611,872,888.96,1.89,0,-128,900,886,871,857,842,893,864,44,261,100,640,1,1,44000000,391,6.73,0.79,12,0.00,132.00,1123.00,1040,20231220,-14.62,754,20240805,17.77,1039,-14.53,20240111,754,17.77,20240805,1040,-14.62,20231220,754,17.77,20240805,0.04,N,131090,100,44 억,,833167,N,N,0,N,00,N
20241120,160824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,872,16,2,1.87,14158429,16210,59.32,856,885,856,1112,600,856,873.44,1.89,0,-614,928,892,864,828,800,910,846,44,256,100,630,1,1,44000000,384,6.61,0.78,12,0.04,132.00,1123.00,1040,20231220,-16.15,754,20240805,15.65,1039,-16.07,20240111,754,15.65,20240805,1040,-16.15,20231220,754,15.65,20240805,0.04,N,131090,100,44 억,,833781,N,N,0,N,00,N
20241120,150834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,876,20,2,2.34,13899917,15914,58.23,856,885,856,1112,600,856,873.44,1.89,0,-588,928,892,864,828,800,910,846,44,256,100,630,1,1,44000000,385,6.64,0.78,12,0.04,132.00,1123.00,1040,20231220,-15.77,754,20240805,16.18,1039,-15.69,20240111,754,16.18,20240805,1040,-15.77,20231220,754,16.18,20240805,0.04,N,131090,100,44 억,,833781,N,N,0,N,00,N
20241120,140837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,884,28,2,3.27,10561998,12123,44.36,856,885,856,1112,600,856,871.24,1.89,0,-504,928,892,864,828,800,910,846,44,256,100,630,1,1,44000000,389,6.70,0.79,12,0.03,132.00,1123.00,1040,20231220,-15.00,754,20240805,17.24,1039,-14.92,20240111,754,17.24,20240805,1040,-15.00,20231220,754,17.24,20240805,0.04,N,131090,100,44 억,,833781,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 160818 57 100.00 KOSDAQ 출판.매체 N N N N N 857 -15 5 -1.72 28057631 32247 198.90 889 889 857 1133 611 872 870.09 1.89 0 -546 900 886 871 857 842 893 864 44 261 100 640 1 1 44000000 377 6.49 0.76 12 0.07 132.00 1123.00 1040 20231220 -17.60 754 20240805 13.66 1039 -17.52 20240111 754 13.66 20240805 1040 -17.60 20231220 754 13.66 20240805 0.04 N 131090 100 44 억 833167 N N 0 N 00 N
3 20241121 150837 57 100.00 KOSDAQ 출판.매체 N N N N N 866 -6 5 -0.69 27295380 31358 193.41 889 889 857 1133 611 872 870.44 1.89 0 -528 900 886 871 857 842 893 864 44 261 100 640 1 1 44000000 381 6.56 0.77 12 0.07 132.00 1123.00 1040 20231220 -16.73 754 20240805 14.85 1039 -16.65 20240111 754 14.85 20240805 1040 -16.73 20231220 754 14.85 20240805 0.04 N 131090 100 44 억 833167 N N 0 N 00 N
4 20241121 140836 57 100.00 KOSDAQ 출판.매체 N N N N N 867 -5 5 -0.57 22993256 26396 162.81 889 889 858 1133 611 872 871.09 1.89 0 -603 900 886 871 857 842 893 864 44 261 100 640 1 1 44000000 381 6.57 0.77 12 0.06 132.00 1123.00 1040 20231220 -16.63 754 20240805 14.99 1039 -16.55 20240111 754 14.99 20240805 1040 -16.63 20231220 754 14.99 20240805 0.04 N 131090 100 44 억 833167 N N 0 N 00 N
5 20241121 130828 57 100.00 KOSDAQ 출판.매체 N N N N N 880 8 2 0.92 18870905 21701 133.85 889 889 858 1133 611 872 869.59 1.89 0 -511 900 886 871 857 842 893 864 44 261 100 640 1 1 44000000 387 6.67 0.78 12 0.05 132.00 1123.00 1040 20231220 -15.38 754 20240805 16.71 1039 -15.30 20240111 754 16.71 20240805 1040 -15.38 20231220 754 16.71 20240805 0.04 N 131090 100 44 억 833167 N N 0 N 00 N
6 20241121 120828 57 100.00 KOSDAQ 출판.매체 N N N N N 861 -11 5 -1.26 14610374 16825 103.77 889 889 858 1133 611 872 868.37 1.89 0 -277 900 886 871 857 842 893 864 44 261 100 640 1 1 44000000 379 6.52 0.77 12 0.04 132.00 1123.00 1040 20231220 -17.21 754 20240805 14.19 1039 -17.13 20240111 754 14.19 20240805 1040 -17.21 20231220 754 14.19 20240805 0.04 N 131090 100 44 억 833167 N N 0 N 00 N
7 20241121 110831 57 100.00 KOSDAQ 출판.매체 N N N N N 861 -11 5 -1.26 14115813 16250 100.23 889 889 858 1133 611 872 868.67 1.89 0 -292 900 886 871 857 842 893 864 44 261 100 640 1 1 44000000 379 6.52 0.77 12 0.04 132.00 1123.00 1040 20231220 -17.21 754 20240805 14.19 1039 -17.13 20240111 754 14.19 20240805 1040 -17.21 20231220 754 14.19 20240805 0.04 N 131090 100 44 억 833167 N N 0 N 00 N
8 20241121 100831 57 100.00 KOSDAQ 출판.매체 N N N N N 860 -12 5 -1.38 11422735 13118 80.91 889 889 858 1133 611 872 870.77 1.89 0 -291 900 886 871 857 842 893 864 44 261 100 640 1 1 44000000 378 6.52 0.77 12 0.03 132.00 1123.00 1040 20231220 -17.31 754 20240805 14.06 1039 -17.23 20240111 754 14.06 20240805 1040 -17.31 20231220 754 14.06 20240805 0.04 N 131090 100 44 억 833167 N N 0 N 00 N
9 20241121 090831 57 100.00 KOSDAQ 출판.매체 N N N N N 888 16 2 1.83 114676 129 0.80 889 889 888 1133 611 872 888.96 1.89 0 -128 900 886 871 857 842 893 864 44 261 100 640 1 1 44000000 391 6.73 0.79 12 0.00 132.00 1123.00 1040 20231220 -14.62 754 20240805 17.77 1039 -14.53 20240111 754 17.77 20240805 1040 -14.62 20231220 754 17.77 20240805 0.04 N 131090 100 44 억 833167 N N 0 N 00 N
10 20241120 160824 57 100.00 KOSDAQ 출판.매체 N N N N N 872 16 2 1.87 14158429 16210 59.32 856 885 856 1112 600 856 873.44 1.89 0 -614 928 892 864 828 800 910 846 44 256 100 630 1 1 44000000 384 6.61 0.78 12 0.04 132.00 1123.00 1040 20231220 -16.15 754 20240805 15.65 1039 -16.07 20240111 754 15.65 20240805 1040 -16.15 20231220 754 15.65 20240805 0.04 N 131090 100 44 억 833781 N N 0 N 00 N
11 20241120 150834 57 100.00 KOSDAQ 출판.매체 N N N N N 876 20 2 2.34 13899917 15914 58.23 856 885 856 1112 600 856 873.44 1.89 0 -588 928 892 864 828 800 910 846 44 256 100 630 1 1 44000000 385 6.64 0.78 12 0.04 132.00 1123.00 1040 20231220 -15.77 754 20240805 16.18 1039 -15.69 20240111 754 16.18 20240805 1040 -15.77 20231220 754 16.18 20240805 0.04 N 131090 100 44 억 833781 N N 0 N 00 N
12 20241120 140837 57 100.00 KOSDAQ 출판.매체 N N N N N 884 28 2 3.27 10561998 12123 44.36 856 885 856 1112 600 856 871.24 1.89 0 -504 928 892 864 828 800 910 846 44 256 100 630 1 1 44000000 389 6.70 0.79 12 0.03 132.00 1123.00 1040 20231220 -15.00 754 20240805 17.24 1039 -14.92 20240111 754 17.24 20240805 1040 -15.00 20231220 754 17.24 20240805 0.04 N 131090 100 44 억 833781 N N 0 N 00 N