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
189690/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
20241121,160904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,-5,5,-0.24,141876970,67562,207.13,2110,2145,2070,2755,1485,2120,2099.91,0.36,0,-608,2146,2132,2106,2092,2066,2140,2100,137,635,500,1350,5,1,27321969,578,12.23,0.78,06,0.25,173.00,2722.00,4085,20240119,-48.23,2020,20241115,4.70,4085,-48.23,20240119,2020,4.70,20241115,4085,-48.23,20240119,2020,4.70,20241115,2.01,N,189690,500,136 억,,97664,N,N,0,N,00,N
20241121,150923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2100,-20,5,-0.94,134509530,64078,196.45,2110,2145,2070,2755,1485,2120,2099.15,0.36,0,194,2146,2132,2106,2092,2066,2140,2100,137,635,500,1350,5,1,27321969,574,12.14,0.77,06,0.23,173.00,2722.00,4085,20240119,-48.59,2020,20241115,3.96,4085,-48.59,20240119,2020,3.96,20241115,4085,-48.59,20240119,2020,3.96,20241115,2.01,N,189690,500,136 억,,97664,N,N,0,N,00,N
20241121,140920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,-10,5,-0.47,113066030,53855,165.11,2110,2145,2070,2755,1485,2120,2099.45,0.36,0,-65,2146,2132,2106,2092,2066,2140,2100,137,635,500,1350,5,1,27321969,576,12.20,0.78,06,0.20,173.00,2722.00,4085,20240119,-48.35,2020,20241115,4.46,4085,-48.35,20240119,2020,4.46,20241115,4085,-48.35,20240119,2020,4.46,20241115,2.01,N,189690,500,136 억,,97664,N,N,0,N,00,N
20241121,130913,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2105,-15,5,-0.71,83126520,39585,121.36,2110,2145,2070,2755,1485,2120,2099.95,0.36,0,281,2146,2132,2106,2092,2066,2140,2100,137,635,500,1350,5,1,27321969,575,12.17,0.77,06,0.14,173.00,2722.00,4085,20240119,-48.47,2020,20241115,4.21,4085,-48.47,20240119,2020,4.21,20241115,4085,-48.47,20240119,2020,4.21,20241115,2.01,N,189690,500,136 억,,97664,N,N,0,N,00,N
20241121,120914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2095,-25,5,-1.18,83092970,39569,121.31,2110,2145,2070,2755,1485,2120,2099.95,0.36,0,268,2146,2132,2106,2092,2066,2140,2100,137,635,500,1350,5,1,27321969,572,12.11,0.77,06,0.14,173.00,2722.00,4085,20240119,-48.71,2020,20241115,3.71,4085,-48.71,20240119,2020,3.71,20241115,4085,-48.71,20240119,2020,3.71,20241115,2.01,N,189690,500,136 억,,97664,N,N,0,N,00,N
20241121,110916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2100,-20,5,-0.94,45156235,21462,65.80,2110,2145,2070,2755,1485,2120,2104.01,0.36,0,-105,2146,2132,2106,2092,2066,2140,2100,137,635,500,1350,5,1,27321969,574,12.14,0.77,06,0.08,173.00,2722.00,4085,20240119,-48.59,2020,20241115,3.96,4085,-48.59,20240119,2020,3.96,20241115,4085,-48.59,20240119,2020,3.96,20241115,2.01,N,189690,500,136 억,,97664,N,N,0,N,00,N
20241121,100918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,-10,5,-0.47,42871045,20372,62.46,2110,2145,2070,2755,1485,2120,2104.41,0.36,0,-104,2146,2132,2106,2092,2066,2140,2100,137,635,500,1350,5,1,27321969,576,12.20,0.78,06,0.07,173.00,2722.00,4085,20240119,-48.35,2020,20241115,4.46,4085,-48.35,20240119,2020,4.46,20241115,4085,-48.35,20240119,2020,4.46,20241115,2.01,N,189690,500,136 억,,97664,N,N,0,N,00,N
20241121,090918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2130,10,2,0.47,1404120,662,2.03,2110,2135,2105,2755,1485,2120,2121.03,0.36,0,-498,2146,2132,2106,2092,2066,2140,2100,137,635,500,1350,5,1,27321969,582,12.31,0.78,06,0.00,173.00,2722.00,4085,20240119,-47.86,2020,20241115,5.45,4085,-47.86,20240119,2020,5.45,20241115,4085,-47.86,20240119,2020,5.45,20241115,2.01,N,189690,500,136 억,,97664,N,N,0,N,00,N
20241120,160910,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2120,5,2,0.24,68151760,32593,258.84,2115,2120,2080,2745,1485,2115,2090.99,0.36,0,-832,2151,2132,2101,2082,2051,2142,2092,137,630,500,1350,5,1,27321969,579,12.25,0.78,06,0.12,173.00,2722.00,4085,20240119,-48.10,2020,20241115,4.95,4085,-48.10,20240119,2020,4.95,20241115,4085,-48.10,20240119,2020,4.95,20241115,1.99,N,189690,500,136 억,,98477,N,N,0,N,00,N
20241120,150921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2090,-25,5,-1.18,64633945,30931,245.64,2115,2120,2080,2745,1485,2115,2089.62,0.36,0,-296,2151,2132,2101,2082,2051,2142,2092,137,630,500,1350,5,1,27321969,571,12.08,0.77,06,0.11,173.00,2722.00,4085,20240119,-48.84,2020,20241115,3.47,4085,-48.84,20240119,2020,3.47,20241115,4085,-48.84,20240119,2020,3.47,20241115,1.99,N,189690,500,136 억,,98477,N,N,0,N,00,N
20241120,140923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2090,-25,5,-1.18,50343595,24067,191.13,2115,2120,2080,2745,1485,2115,2091.81,0.36,0,-296,2151,2132,2101,2082,2051,2142,2092,137,630,500,1350,5,1,27321969,571,12.08,0.77,06,0.09,173.00,2722.00,4085,20240119,-48.84,2020,20241115,3.47,4085,-48.84,20240119,2020,3.47,20241115,4085,-48.84,20240119,2020,3.47,20241115,1.99,N,189690,500,136 억,,98477,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 160904 57 100.00 KOSDAQ 출판.매체 N N N N N 2115 -5 5 -0.24 141876970 67562 207.13 2110 2145 2070 2755 1485 2120 2099.91 0.36 0 -608 2146 2132 2106 2092 2066 2140 2100 137 635 500 1350 5 1 27321969 578 12.23 0.78 06 0.25 173.00 2722.00 4085 20240119 -48.23 2020 20241115 4.70 4085 -48.23 20240119 2020 4.70 20241115 4085 -48.23 20240119 2020 4.70 20241115 2.01 N 189690 500 136 억 97664 N N 0 N 00 N
3 20241121 150923 57 100.00 KOSDAQ 출판.매체 N N N N N 2100 -20 5 -0.94 134509530 64078 196.45 2110 2145 2070 2755 1485 2120 2099.15 0.36 0 194 2146 2132 2106 2092 2066 2140 2100 137 635 500 1350 5 1 27321969 574 12.14 0.77 06 0.23 173.00 2722.00 4085 20240119 -48.59 2020 20241115 3.96 4085 -48.59 20240119 2020 3.96 20241115 4085 -48.59 20240119 2020 3.96 20241115 2.01 N 189690 500 136 억 97664 N N 0 N 00 N
4 20241121 140920 57 100.00 KOSDAQ 출판.매체 N N N N N 2110 -10 5 -0.47 113066030 53855 165.11 2110 2145 2070 2755 1485 2120 2099.45 0.36 0 -65 2146 2132 2106 2092 2066 2140 2100 137 635 500 1350 5 1 27321969 576 12.20 0.78 06 0.20 173.00 2722.00 4085 20240119 -48.35 2020 20241115 4.46 4085 -48.35 20240119 2020 4.46 20241115 4085 -48.35 20240119 2020 4.46 20241115 2.01 N 189690 500 136 억 97664 N N 0 N 00 N
5 20241121 130913 57 100.00 KOSDAQ 출판.매체 N N N N N 2105 -15 5 -0.71 83126520 39585 121.36 2110 2145 2070 2755 1485 2120 2099.95 0.36 0 281 2146 2132 2106 2092 2066 2140 2100 137 635 500 1350 5 1 27321969 575 12.17 0.77 06 0.14 173.00 2722.00 4085 20240119 -48.47 2020 20241115 4.21 4085 -48.47 20240119 2020 4.21 20241115 4085 -48.47 20240119 2020 4.21 20241115 2.01 N 189690 500 136 억 97664 N N 0 N 00 N
6 20241121 120914 57 100.00 KOSDAQ 출판.매체 N N N N N 2095 -25 5 -1.18 83092970 39569 121.31 2110 2145 2070 2755 1485 2120 2099.95 0.36 0 268 2146 2132 2106 2092 2066 2140 2100 137 635 500 1350 5 1 27321969 572 12.11 0.77 06 0.14 173.00 2722.00 4085 20240119 -48.71 2020 20241115 3.71 4085 -48.71 20240119 2020 3.71 20241115 4085 -48.71 20240119 2020 3.71 20241115 2.01 N 189690 500 136 억 97664 N N 0 N 00 N
7 20241121 110916 57 100.00 KOSDAQ 출판.매체 N N N N N 2100 -20 5 -0.94 45156235 21462 65.80 2110 2145 2070 2755 1485 2120 2104.01 0.36 0 -105 2146 2132 2106 2092 2066 2140 2100 137 635 500 1350 5 1 27321969 574 12.14 0.77 06 0.08 173.00 2722.00 4085 20240119 -48.59 2020 20241115 3.96 4085 -48.59 20240119 2020 3.96 20241115 4085 -48.59 20240119 2020 3.96 20241115 2.01 N 189690 500 136 억 97664 N N 0 N 00 N
8 20241121 100918 57 100.00 KOSDAQ 출판.매체 N N N N N 2110 -10 5 -0.47 42871045 20372 62.46 2110 2145 2070 2755 1485 2120 2104.41 0.36 0 -104 2146 2132 2106 2092 2066 2140 2100 137 635 500 1350 5 1 27321969 576 12.20 0.78 06 0.07 173.00 2722.00 4085 20240119 -48.35 2020 20241115 4.46 4085 -48.35 20240119 2020 4.46 20241115 4085 -48.35 20240119 2020 4.46 20241115 2.01 N 189690 500 136 억 97664 N N 0 N 00 N
9 20241121 090918 57 100.00 KOSDAQ 출판.매체 N N N N N 2130 10 2 0.47 1404120 662 2.03 2110 2135 2105 2755 1485 2120 2121.03 0.36 0 -498 2146 2132 2106 2092 2066 2140 2100 137 635 500 1350 5 1 27321969 582 12.31 0.78 06 0.00 173.00 2722.00 4085 20240119 -47.86 2020 20241115 5.45 4085 -47.86 20240119 2020 5.45 20241115 4085 -47.86 20240119 2020 5.45 20241115 2.01 N 189690 500 136 억 97664 N N 0 N 00 N
10 20241120 160910 57 100.00 KOSDAQ 출판.매체 N N N N N 2120 5 2 0.24 68151760 32593 258.84 2115 2120 2080 2745 1485 2115 2090.99 0.36 0 -832 2151 2132 2101 2082 2051 2142 2092 137 630 500 1350 5 1 27321969 579 12.25 0.78 06 0.12 173.00 2722.00 4085 20240119 -48.10 2020 20241115 4.95 4085 -48.10 20240119 2020 4.95 20241115 4085 -48.10 20240119 2020 4.95 20241115 1.99 N 189690 500 136 억 98477 N N 0 N 00 N
11 20241120 150921 57 100.00 KOSDAQ 출판.매체 N N N N N 2090 -25 5 -1.18 64633945 30931 245.64 2115 2120 2080 2745 1485 2115 2089.62 0.36 0 -296 2151 2132 2101 2082 2051 2142 2092 137 630 500 1350 5 1 27321969 571 12.08 0.77 06 0.11 173.00 2722.00 4085 20240119 -48.84 2020 20241115 3.47 4085 -48.84 20240119 2020 3.47 20241115 4085 -48.84 20240119 2020 3.47 20241115 1.99 N 189690 500 136 억 98477 N N 0 N 00 N
12 20241120 140923 57 100.00 KOSDAQ 출판.매체 N N N N N 2090 -25 5 -1.18 50343595 24067 191.13 2115 2120 2080 2745 1485 2115 2091.81 0.36 0 -296 2151 2132 2101 2082 2051 2142 2092 137 630 500 1350 5 1 27321969 571 12.08 0.77 06 0.09 173.00 2722.00 4085 20240119 -48.84 2020 20241115 3.47 4085 -48.84 20240119 2020 3.47 20241115 4085 -48.84 20240119 2020 3.47 20241115 1.99 N 189690 500 136 억 98477 N N 0 N 00 N