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
134060/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
20241121,160821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4375,60,2,1.39,12544830,2846,159.89,4305,4490,4295,5600,3025,4315,4407.88,0.32,0,-51,4538,4426,4283,4171,4028,4482,4227,24,1285,500,2930,5,1,4769250,209,15.09,0.81,12,0.06,290.00,5433.00,5600,20231222,-21.88,4000,20240805,9.38,5450,-19.72,20240103,4000,9.38,20240805,5600,-21.88,20231222,4000,9.38,20240805,0.00,N,134060,500,23 억,,15253,N,N,0,N,00,N
20241121,150840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4385,70,2,1.62,9337415,2113,118.71,4305,4490,4295,5600,3025,4315,4419.03,0.32,0,-51,4538,4426,4283,4171,4028,4482,4227,24,1285,500,2930,5,1,4769250,209,15.12,0.81,12,0.04,290.00,5433.00,5600,20231222,-21.70,4000,20240805,9.62,5450,-19.54,20240103,4000,9.62,20240805,5600,-21.70,20231222,4000,9.62,20240805,0.00,N,134060,500,23 억,,15253,N,N,0,N,00,N
20241121,140839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4390,75,2,1.74,8872355,2007,112.75,4305,4490,4295,5600,3025,4315,4420.71,0.32,0,-51,4538,4426,4283,4171,4028,4482,4227,24,1285,500,2930,5,1,4769250,209,15.14,0.81,12,0.04,290.00,5433.00,5600,20231222,-21.61,4000,20240805,9.75,5450,-19.45,20240103,4000,9.75,20240805,5600,-21.61,20231222,4000,9.75,20240805,0.00,N,134060,500,23 억,,15253,N,N,0,N,00,N
20241121,130831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4400,85,2,1.97,8539085,1931,108.48,4305,4490,4295,5600,3025,4315,4422.11,0.32,0,-51,4538,4426,4283,4171,4028,4482,4227,24,1285,500,2930,5,1,4769250,210,15.17,0.81,12,0.04,290.00,5433.00,5600,20231222,-21.43,4000,20240805,10.00,5450,-19.27,20240103,4000,10.00,20240805,5600,-21.43,20231222,4000,10.00,20240805,0.00,N,134060,500,23 억,,15253,N,N,0,N,00,N
20241121,120831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4395,80,2,1.85,7413640,1675,94.10,4305,4490,4295,5600,3025,4315,4426.05,0.32,0,-47,4538,4426,4283,4171,4028,4482,4227,24,1285,500,2930,5,1,4769250,210,15.16,0.81,12,0.04,290.00,5433.00,5600,20231222,-21.52,4000,20240805,9.88,5450,-19.36,20240103,4000,9.88,20240805,5600,-21.52,20231222,4000,9.88,20240805,0.00,N,134060,500,23 억,,15253,N,N,0,N,00,N
20241121,110834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4415,100,2,2.32,6585555,1487,83.54,4305,4490,4295,5600,3025,4315,4428.75,0.32,0,-46,4538,4426,4283,4171,4028,4482,4227,24,1285,500,2930,5,1,4769250,211,15.22,0.81,12,0.03,290.00,5433.00,5600,20231222,-21.16,4000,20240805,10.38,5450,-18.99,20240103,4000,10.38,20240805,5600,-21.16,20231222,4000,10.38,20240805,0.00,N,134060,500,23 억,,15253,N,N,0,N,00,N
20241121,100834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4425,110,2,2.55,5540980,1251,70.28,4305,4490,4295,5600,3025,4315,4429.24,0.32,0,-45,4538,4426,4283,4171,4028,4482,4227,24,1285,500,2930,5,1,4769250,211,15.26,0.81,12,0.03,290.00,5433.00,5600,20231222,-20.98,4000,20240805,10.62,5450,-18.81,20240103,4000,10.62,20240805,5600,-20.98,20231222,4000,10.62,20240805,0.00,N,134060,500,23 억,,15253,N,N,0,N,00,N
20241121,090834,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,-20,5,-0.46,404210,94,5.28,4305,4305,4295,5600,3025,4315,4300.11,0.32,0,-7,4538,4426,4283,4171,4028,4482,4227,24,1285,500,2930,5,1,4769250,205,14.81,0.79,12,0.00,290.00,5433.00,5600,20231222,-23.30,4000,20240805,7.37,5450,-21.19,20240103,4000,7.37,20240805,5600,-23.30,20231222,4000,7.37,20240805,0.00,N,134060,500,23 억,,15253,N,N,0,N,00,N
20241120,160827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4315,145,2,3.48,7553830,1779,22.32,4145,4395,4140,5420,2920,4170,4246.11,0.32,0,34,4256,4212,4191,4147,4126,4202,4137,24,1250,500,2830,5,1,4769250,206,14.88,0.79,12,0.04,290.00,5433.00,5600,20231222,-22.95,4000,20240805,7.88,5450,-20.83,20240103,4000,7.88,20240805,5600,-22.95,20231222,4000,7.88,20240805,0.00,N,134060,500,23 억,,15211,N,N,0,N,00,N
20241120,150837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4345,175,2,4.20,6181575,1461,18.33,4145,4395,4140,5420,2920,4170,4231.06,0.32,0,58,4256,4212,4191,4147,4126,4202,4137,24,1250,500,2830,5,1,4769250,207,14.98,0.80,12,0.03,290.00,5433.00,5600,20231222,-22.41,4000,20240805,8.62,5450,-20.28,20240103,4000,8.62,20240805,5600,-22.41,20231222,4000,8.62,20240805,0.00,N,134060,500,23 억,,15211,N,N,0,N,00,N
20241120,140841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4265,95,2,2.28,4535130,1081,13.57,4145,4295,4140,5420,2920,4170,4195.31,0.32,0,44,4256,4212,4191,4147,4126,4202,4137,24,1250,500,2830,5,1,4769250,203,14.71,0.79,12,0.02,290.00,5433.00,5600,20231222,-23.84,4000,20240805,6.62,5450,-21.74,20240103,4000,6.62,20240805,5600,-23.84,20231222,4000,6.62,20240805,0.00,N,134060,500,23 억,,15211,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 160821 57 100.00 KOSDAQ 출판.매체 N N N N N 4375 60 2 1.39 12544830 2846 159.89 4305 4490 4295 5600 3025 4315 4407.88 0.32 0 -51 4538 4426 4283 4171 4028 4482 4227 24 1285 500 2930 5 1 4769250 209 15.09 0.81 12 0.06 290.00 5433.00 5600 20231222 -21.88 4000 20240805 9.38 5450 -19.72 20240103 4000 9.38 20240805 5600 -21.88 20231222 4000 9.38 20240805 0.00 N 134060 500 23 억 15253 N N 0 N 00 N
3 20241121 150840 57 100.00 KOSDAQ 출판.매체 N N N N N 4385 70 2 1.62 9337415 2113 118.71 4305 4490 4295 5600 3025 4315 4419.03 0.32 0 -51 4538 4426 4283 4171 4028 4482 4227 24 1285 500 2930 5 1 4769250 209 15.12 0.81 12 0.04 290.00 5433.00 5600 20231222 -21.70 4000 20240805 9.62 5450 -19.54 20240103 4000 9.62 20240805 5600 -21.70 20231222 4000 9.62 20240805 0.00 N 134060 500 23 억 15253 N N 0 N 00 N
4 20241121 140839 57 100.00 KOSDAQ 출판.매체 N N N N N 4390 75 2 1.74 8872355 2007 112.75 4305 4490 4295 5600 3025 4315 4420.71 0.32 0 -51 4538 4426 4283 4171 4028 4482 4227 24 1285 500 2930 5 1 4769250 209 15.14 0.81 12 0.04 290.00 5433.00 5600 20231222 -21.61 4000 20240805 9.75 5450 -19.45 20240103 4000 9.75 20240805 5600 -21.61 20231222 4000 9.75 20240805 0.00 N 134060 500 23 억 15253 N N 0 N 00 N
5 20241121 130831 57 100.00 KOSDAQ 출판.매체 N N N N N 4400 85 2 1.97 8539085 1931 108.48 4305 4490 4295 5600 3025 4315 4422.11 0.32 0 -51 4538 4426 4283 4171 4028 4482 4227 24 1285 500 2930 5 1 4769250 210 15.17 0.81 12 0.04 290.00 5433.00 5600 20231222 -21.43 4000 20240805 10.00 5450 -19.27 20240103 4000 10.00 20240805 5600 -21.43 20231222 4000 10.00 20240805 0.00 N 134060 500 23 억 15253 N N 0 N 00 N
6 20241121 120831 57 100.00 KOSDAQ 출판.매체 N N N N N 4395 80 2 1.85 7413640 1675 94.10 4305 4490 4295 5600 3025 4315 4426.05 0.32 0 -47 4538 4426 4283 4171 4028 4482 4227 24 1285 500 2930 5 1 4769250 210 15.16 0.81 12 0.04 290.00 5433.00 5600 20231222 -21.52 4000 20240805 9.88 5450 -19.36 20240103 4000 9.88 20240805 5600 -21.52 20231222 4000 9.88 20240805 0.00 N 134060 500 23 억 15253 N N 0 N 00 N
7 20241121 110834 57 100.00 KOSDAQ 출판.매체 N N N N N 4415 100 2 2.32 6585555 1487 83.54 4305 4490 4295 5600 3025 4315 4428.75 0.32 0 -46 4538 4426 4283 4171 4028 4482 4227 24 1285 500 2930 5 1 4769250 211 15.22 0.81 12 0.03 290.00 5433.00 5600 20231222 -21.16 4000 20240805 10.38 5450 -18.99 20240103 4000 10.38 20240805 5600 -21.16 20231222 4000 10.38 20240805 0.00 N 134060 500 23 억 15253 N N 0 N 00 N
8 20241121 100834 57 100.00 KOSDAQ 출판.매체 N N N N N 4425 110 2 2.55 5540980 1251 70.28 4305 4490 4295 5600 3025 4315 4429.24 0.32 0 -45 4538 4426 4283 4171 4028 4482 4227 24 1285 500 2930 5 1 4769250 211 15.26 0.81 12 0.03 290.00 5433.00 5600 20231222 -20.98 4000 20240805 10.62 5450 -18.81 20240103 4000 10.62 20240805 5600 -20.98 20231222 4000 10.62 20240805 0.00 N 134060 500 23 억 15253 N N 0 N 00 N
9 20241121 090834 57 100.00 KOSDAQ 출판.매체 N N N N N 4295 -20 5 -0.46 404210 94 5.28 4305 4305 4295 5600 3025 4315 4300.11 0.32 0 -7 4538 4426 4283 4171 4028 4482 4227 24 1285 500 2930 5 1 4769250 205 14.81 0.79 12 0.00 290.00 5433.00 5600 20231222 -23.30 4000 20240805 7.37 5450 -21.19 20240103 4000 7.37 20240805 5600 -23.30 20231222 4000 7.37 20240805 0.00 N 134060 500 23 억 15253 N N 0 N 00 N
10 20241120 160827 57 100.00 KOSDAQ 출판.매체 N N N N N 4315 145 2 3.48 7553830 1779 22.32 4145 4395 4140 5420 2920 4170 4246.11 0.32 0 34 4256 4212 4191 4147 4126 4202 4137 24 1250 500 2830 5 1 4769250 206 14.88 0.79 12 0.04 290.00 5433.00 5600 20231222 -22.95 4000 20240805 7.88 5450 -20.83 20240103 4000 7.88 20240805 5600 -22.95 20231222 4000 7.88 20240805 0.00 N 134060 500 23 억 15211 N N 0 N 00 N
11 20241120 150837 57 100.00 KOSDAQ 출판.매체 N N N N N 4345 175 2 4.20 6181575 1461 18.33 4145 4395 4140 5420 2920 4170 4231.06 0.32 0 58 4256 4212 4191 4147 4126 4202 4137 24 1250 500 2830 5 1 4769250 207 14.98 0.80 12 0.03 290.00 5433.00 5600 20231222 -22.41 4000 20240805 8.62 5450 -20.28 20240103 4000 8.62 20240805 5600 -22.41 20231222 4000 8.62 20240805 0.00 N 134060 500 23 억 15211 N N 0 N 00 N
12 20241120 140841 57 100.00 KOSDAQ 출판.매체 N N N N N 4265 95 2 2.28 4535130 1081 13.57 4145 4295 4140 5420 2920 4170 4195.31 0.32 0 44 4256 4212 4191 4147 4126 4202 4137 24 1250 500 2830 5 1 4769250 203 14.71 0.79 12 0.02 290.00 5433.00 5600 20231222 -23.84 4000 20240805 6.62 5450 -21.74 20240103 4000 6.62 20240805 5600 -23.84 20231222 4000 6.62 20240805 0.00 N 134060 500 23 억 15211 N N 0 N 00 N