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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050960/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
20241126,160549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8590,-400,5,-4.45,357601260,41382,21.28,8900,8960,8530,11680,6300,8990,8639.87,0.42,0,-954,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,580,10.40,0.69,12,0.61,826.00,12522.00,14200,20240325,-39.51,8420,20241125,2.02,14200,-39.51,20240325,8420,2.02,20241125,14200,-39.51,20240325,8420,2.02,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N
20241126,150552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8630,-360,5,-4.00,347068240,40157,20.65,8900,8960,8530,11680,6300,8990,8641.13,0.42,0,-620,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,583,10.45,0.69,12,0.59,826.00,12522.00,14200,20240325,-39.23,8420,20241125,2.49,14200,-39.23,20240325,8420,2.49,20241125,14200,-39.23,20240325,8420,2.49,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N
20241126,140550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8560,-430,5,-4.78,305712510,35325,18.16,8900,8960,8530,11680,6300,8990,8652.47,0.42,0,-275,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,578,10.36,0.68,12,0.52,826.00,12522.00,14200,20240325,-39.72,8420,20241125,1.66,14200,-39.72,20240325,8420,1.66,20241125,14200,-39.72,20240325,8420,1.66,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N
20241126,130550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8570,-420,5,-4.67,299622360,34613,17.80,8900,8960,8530,11680,6300,8990,8654.51,0.42,0,21,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,579,10.38,0.68,12,0.51,826.00,12522.00,14200,20240325,-39.65,8420,20241125,1.78,14200,-39.65,20240325,8420,1.78,20241125,14200,-39.65,20240325,8420,1.78,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N
20241126,120555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8560,-430,5,-4.78,248443580,28622,14.72,8900,8960,8540,11680,6300,8990,8678.09,0.42,0,225,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,578,10.36,0.68,12,0.42,826.00,12522.00,14200,20240325,-39.72,8420,20241125,1.66,14200,-39.72,20240325,8420,1.66,20241125,14200,-39.72,20240325,8420,1.66,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N
20241126,110558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8600,-390,5,-4.34,205583210,23656,12.16,8900,8960,8540,11680,6300,8990,8688.11,0.42,0,504,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,581,10.41,0.69,12,0.35,826.00,12522.00,14200,20240325,-39.44,8420,20241125,2.14,14200,-39.44,20240325,8420,2.14,20241125,14200,-39.44,20240325,8420,2.14,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N
20241126,100558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8800,-190,5,-2.11,135885920,15545,7.99,8900,8960,8630,11680,6300,8990,8738.38,0.42,0,851,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,594,10.65,0.70,12,0.23,826.00,12522.00,14200,20240325,-38.03,8420,20241125,4.51,14200,-38.03,20240325,8420,4.51,20241125,14200,-38.03,20240325,8420,4.51,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N
20241126,090552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8830,-160,5,-1.78,25819550,2920,1.50,8900,8960,8630,11680,6300,8990,8832.03,0.42,0,145,11196,10092,9256,8152,7316,9675,7735,34,2690,500,6290,10,1,6751000,596,10.69,0.71,12,0.04,826.00,12522.00,14200,20240325,-37.82,8420,20241125,4.87,14200,-37.82,20240325,8420,4.87,20241125,14200,-37.82,20240325,8420,4.87,20241125,1.27,N,050960,500,33 억,,28026,N,N,0,N,00,N
20241125,160540,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8990,280,2,3.21,1827231510,191441,4175.38,9090,10360,8420,11320,6100,8710,9545.00,0.46,0,-3276,8863,8786,8653,8576,8443,8825,8615,34,2610,500,6090,10,1,6751000,607,10.88,0.72,12,2.84,826.00,12522.00,14200,20240325,-36.69,8420,20241125,6.77,14200,-36.69,20240325,8420,6.77,20241125,14200,-36.69,20240325,8420,6.77,20241125,1.28,N,050960,500,33 억,,31302,N,N,0,N,00,N
20241125,150550,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,9000,290,2,3.33,1683775400,175689,3831.82,9090,10360,8420,11320,6100,8710,9583.84,0.46,0,-2684,8863,8786,8653,8576,8443,8825,8615,34,2610,500,6090,10,1,6751000,608,10.90,0.72,12,2.60,826.00,12522.00,14200,20240325,-36.62,8420,20241125,6.89,14200,-36.62,20240325,8420,6.89,20241125,14200,-36.62,20240325,8420,6.89,20241125,1.28,N,050960,500,33 억,,31302,N,N,0,N,00,N
20241125,140550,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8640,-70,5,-0.80,41612370,4848,105.74,9090,9090,8420,11320,6100,8710,8583.41,0.46,0,-180,8863,8786,8653,8576,8443,8825,8615,34,2610,500,6090,10,1,6751000,583,10.46,0.69,12,0.07,826.00,12522.00,14200,20240325,-39.15,8420,20241125,2.61,14200,-39.15,20240325,8420,2.61,20241125,14200,-39.15,20240325,8420,2.61,20241125,1.28,N,050960,500,33 억,,31302,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 20241126 160549 57 100.00 KOSDAQ 출판.매체 N N N N N 8590 -400 5 -4.45 357601260 41382 21.28 8900 8960 8530 11680 6300 8990 8639.87 0.42 0 -954 11196 10092 9256 8152 7316 9675 7735 34 2690 500 6290 10 1 6751000 580 10.40 0.69 12 0.61 826.00 12522.00 14200 20240325 -39.51 8420 20241125 2.02 14200 -39.51 20240325 8420 2.02 20241125 14200 -39.51 20240325 8420 2.02 20241125 1.27 N 050960 500 33 억 28026 N N 0 N 00 N
3 20241126 150552 57 100.00 KOSDAQ 출판.매체 N N N N N 8630 -360 5 -4.00 347068240 40157 20.65 8900 8960 8530 11680 6300 8990 8641.13 0.42 0 -620 11196 10092 9256 8152 7316 9675 7735 34 2690 500 6290 10 1 6751000 583 10.45 0.69 12 0.59 826.00 12522.00 14200 20240325 -39.23 8420 20241125 2.49 14200 -39.23 20240325 8420 2.49 20241125 14200 -39.23 20240325 8420 2.49 20241125 1.27 N 050960 500 33 억 28026 N N 0 N 00 N
4 20241126 140550 57 100.00 KOSDAQ 출판.매체 N N N N N 8560 -430 5 -4.78 305712510 35325 18.16 8900 8960 8530 11680 6300 8990 8652.47 0.42 0 -275 11196 10092 9256 8152 7316 9675 7735 34 2690 500 6290 10 1 6751000 578 10.36 0.68 12 0.52 826.00 12522.00 14200 20240325 -39.72 8420 20241125 1.66 14200 -39.72 20240325 8420 1.66 20241125 14200 -39.72 20240325 8420 1.66 20241125 1.27 N 050960 500 33 억 28026 N N 0 N 00 N
5 20241126 130550 57 100.00 KOSDAQ 출판.매체 N N N N N 8570 -420 5 -4.67 299622360 34613 17.80 8900 8960 8530 11680 6300 8990 8654.51 0.42 0 21 11196 10092 9256 8152 7316 9675 7735 34 2690 500 6290 10 1 6751000 579 10.38 0.68 12 0.51 826.00 12522.00 14200 20240325 -39.65 8420 20241125 1.78 14200 -39.65 20240325 8420 1.78 20241125 14200 -39.65 20240325 8420 1.78 20241125 1.27 N 050960 500 33 억 28026 N N 0 N 00 N
6 20241126 120555 57 100.00 KOSDAQ 출판.매체 N N N N N 8560 -430 5 -4.78 248443580 28622 14.72 8900 8960 8540 11680 6300 8990 8678.09 0.42 0 225 11196 10092 9256 8152 7316 9675 7735 34 2690 500 6290 10 1 6751000 578 10.36 0.68 12 0.42 826.00 12522.00 14200 20240325 -39.72 8420 20241125 1.66 14200 -39.72 20240325 8420 1.66 20241125 14200 -39.72 20240325 8420 1.66 20241125 1.27 N 050960 500 33 억 28026 N N 0 N 00 N
7 20241126 110558 57 100.00 KOSDAQ 출판.매체 N N N N N 8600 -390 5 -4.34 205583210 23656 12.16 8900 8960 8540 11680 6300 8990 8688.11 0.42 0 504 11196 10092 9256 8152 7316 9675 7735 34 2690 500 6290 10 1 6751000 581 10.41 0.69 12 0.35 826.00 12522.00 14200 20240325 -39.44 8420 20241125 2.14 14200 -39.44 20240325 8420 2.14 20241125 14200 -39.44 20240325 8420 2.14 20241125 1.27 N 050960 500 33 억 28026 N N 0 N 00 N
8 20241126 100558 57 100.00 KOSDAQ 출판.매체 N N N N N 8800 -190 5 -2.11 135885920 15545 7.99 8900 8960 8630 11680 6300 8990 8738.38 0.42 0 851 11196 10092 9256 8152 7316 9675 7735 34 2690 500 6290 10 1 6751000 594 10.65 0.70 12 0.23 826.00 12522.00 14200 20240325 -38.03 8420 20241125 4.51 14200 -38.03 20240325 8420 4.51 20241125 14200 -38.03 20240325 8420 4.51 20241125 1.27 N 050960 500 33 억 28026 N N 0 N 00 N
9 20241126 090552 57 100.00 KOSDAQ 출판.매체 N N N N N 8830 -160 5 -1.78 25819550 2920 1.50 8900 8960 8630 11680 6300 8990 8832.03 0.42 0 145 11196 10092 9256 8152 7316 9675 7735 34 2690 500 6290 10 1 6751000 596 10.69 0.71 12 0.04 826.00 12522.00 14200 20240325 -37.82 8420 20241125 4.87 14200 -37.82 20240325 8420 4.87 20241125 14200 -37.82 20240325 8420 4.87 20241125 1.27 N 050960 500 33 억 28026 N N 0 N 00 N
10 20241125 160540 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 8990 280 2 3.21 1827231510 191441 4175.38 9090 10360 8420 11320 6100 8710 9545.00 0.46 0 -3276 8863 8786 8653 8576 8443 8825 8615 34 2610 500 6090 10 1 6751000 607 10.88 0.72 12 2.84 826.00 12522.00 14200 20240325 -36.69 8420 20241125 6.77 14200 -36.69 20240325 8420 6.77 20241125 14200 -36.69 20240325 8420 6.77 20241125 1.28 N 050960 500 33 억 31302 N N 0 N 00 N
11 20241125 150550 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 9000 290 2 3.33 1683775400 175689 3831.82 9090 10360 8420 11320 6100 8710 9583.84 0.46 0 -2684 8863 8786 8653 8576 8443 8825 8615 34 2610 500 6090 10 1 6751000 608 10.90 0.72 12 2.60 826.00 12522.00 14200 20240325 -36.62 8420 20241125 6.89 14200 -36.62 20240325 8420 6.89 20241125 14200 -36.62 20240325 8420 6.89 20241125 1.28 N 050960 500 33 억 31302 N N 0 N 00 N
12 20241125 140550 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 8640 -70 5 -0.80 41612370 4848 105.74 9090 9090 8420 11320 6100 8710 8583.41 0.46 0 -180 8863 8786 8653 8576 8443 8825 8615 34 2610 500 6090 10 1 6751000 583 10.46 0.69 12 0.07 826.00 12522.00 14200 20240325 -39.15 8420 20241125 2.61 14200 -39.15 20240325 8420 2.61 20241125 14200 -39.15 20240325 8420 2.61 20241125 1.28 N 050960 500 33 억 31302 N N 0 N 00 N