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
051160/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
20241121,160517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8820,-30,5,-0.34,205963340,23297,62.84,8940,8940,8790,11500,6200,8850,8840.78,7.52,0,-5702,9230,9040,8910,8720,8590,8975,8655,77,2650,500,6370,10,1,15474430,1365,12.91,1.01,12,0.15,683.00,8692.00,12900,20240626,-31.63,6810,20231114,29.52,12900,-31.63,20240626,7100,24.23,20240419,12900,-31.63,20240626,7100,24.23,20240419,1.59,N,051160,500,77 억,,1163928,N,N,0,N,00,N
20241121,150527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8860,10,2,0.11,182980640,20693,55.82,8940,8940,8790,11500,6200,8850,8842.63,7.52,0,-4147,9230,9040,8910,8720,8590,8975,8655,77,2650,500,6370,10,1,15474430,1371,12.97,1.02,12,0.13,683.00,8692.00,12900,20240626,-31.32,6810,20231114,30.10,12900,-31.32,20240626,7100,24.79,20240419,12900,-31.32,20240626,7100,24.79,20240419,1.59,N,051160,500,77 억,,1163928,N,N,0,N,00,N
20241121,140528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8840,-10,5,-0.11,144828870,16383,44.19,8940,8940,8790,11500,6200,8850,8840.19,7.52,0,-3398,9230,9040,8910,8720,8590,8975,8655,77,2650,500,6370,10,1,15474430,1368,12.94,1.02,12,0.11,683.00,8692.00,12900,20240626,-31.47,6810,20231114,29.81,12900,-31.47,20240626,7100,24.51,20240419,12900,-31.47,20240626,7100,24.51,20240419,1.59,N,051160,500,77 억,,1163928,N,N,0,N,00,N
20241121,130523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8860,10,2,0.11,134641680,15233,41.09,8940,8940,8790,11500,6200,8850,8838.82,7.52,0,-3988,9230,9040,8910,8720,8590,8975,8655,77,2650,500,6370,10,1,15474430,1371,12.97,1.02,12,0.10,683.00,8692.00,12900,20240626,-31.32,6810,20231114,30.10,12900,-31.32,20240626,7100,24.79,20240419,12900,-31.32,20240626,7100,24.79,20240419,1.59,N,051160,500,77 억,,1163928,N,N,0,N,00,N
20241121,120523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8890,40,2,0.45,111893710,12662,34.15,8940,8940,8790,11500,6200,8850,8836.97,7.52,0,-4685,9230,9040,8910,8720,8590,8975,8655,77,2650,500,6370,10,1,15474430,1376,13.02,1.02,12,0.08,683.00,8692.00,12900,20240626,-31.09,6810,20231114,30.54,12900,-31.09,20240626,7100,25.21,20240419,12900,-31.09,20240626,7100,25.21,20240419,1.59,N,051160,500,77 억,,1163928,N,N,0,N,00,N
20241121,110522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8850,0,3,0.00,102905900,11648,31.42,8940,8940,8790,11500,6200,8850,8834.64,7.52,0,-4631,9230,9040,8910,8720,8590,8975,8655,77,2650,500,6370,10,1,15474430,1369,12.96,1.02,12,0.08,683.00,8692.00,12900,20240626,-31.40,6810,20231114,29.96,12900,-31.40,20240626,7100,24.65,20240419,12900,-31.40,20240626,7100,24.65,20240419,1.59,N,051160,500,77 억,,1163928,N,N,0,N,00,N
20241121,100526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8860,10,2,0.11,76181900,8625,23.26,8940,8940,8790,11500,6200,8850,8832.68,7.52,0,-3668,9230,9040,8910,8720,8590,8975,8655,77,2650,500,6370,10,1,15474430,1371,12.97,1.02,12,0.06,683.00,8692.00,12900,20240626,-31.32,6810,20231114,30.10,12900,-31.32,20240626,7100,24.79,20240419,12900,-31.32,20240626,7100,24.79,20240419,1.59,N,051160,500,77 억,,1163928,N,N,0,N,00,N
20241121,090525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8930,80,2,0.90,89350,10,0.03,8940,8940,8900,11500,6200,8850,8935.00,7.52,0,6,9230,9040,8910,8720,8590,8975,8655,77,2650,500,6370,10,1,15474430,1382,13.07,1.03,12,0.00,683.00,8692.00,12900,20240626,-30.78,6810,20231114,31.13,12900,-30.78,20240626,7100,25.77,20240419,12900,-30.78,20240626,7100,25.77,20240419,1.59,N,051160,500,77 억,,1163928,N,N,0,N,00,N
20241120,160520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8850,-160,5,-1.78,328006940,36959,164.79,9010,9100,8780,11710,6310,9010,8874.89,7.57,0,-7620,9403,9206,9043,8846,8683,9125,8765,77,2700,500,6480,10,1,15474430,1369,12.96,1.02,12,0.24,683.00,8692.00,12900,20240626,-31.40,6320,20231113,40.03,12900,-31.40,20240626,7100,24.65,20240419,12900,-31.40,20240626,7100,24.65,20240419,1.59,N,051160,500,77 억,,1171510,N,N,0,N,00,N
20241120,150529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8900,-110,5,-1.22,272362600,30673,136.76,9010,9100,8780,11710,6310,9010,8879.56,7.57,0,-3454,9403,9206,9043,8846,8683,9125,8765,77,2700,500,6480,10,1,15474430,1377,13.03,1.02,12,0.20,683.00,8692.00,12900,20240626,-31.01,6320,20231113,40.82,12900,-31.01,20240626,7100,25.35,20240419,12900,-31.01,20240626,7100,25.35,20240419,1.59,N,051160,500,77 억,,1171510,N,N,0,N,00,N
20241120,140528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8860,-150,5,-1.66,233038080,26243,117.01,9010,9100,8780,11710,6310,9010,8880.01,7.57,0,-2052,9403,9206,9043,8846,8683,9125,8765,77,2700,500,6480,10,1,15474430,1371,12.97,1.02,12,0.17,683.00,8692.00,12900,20240626,-31.32,6320,20231113,40.19,12900,-31.32,20240626,7100,24.79,20240419,12900,-31.32,20240626,7100,24.79,20240419,1.59,N,051160,500,77 억,,1171510,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 160517 57 100.00 KOSDAQ 출판.매체 N N N N N 8820 -30 5 -0.34 205963340 23297 62.84 8940 8940 8790 11500 6200 8850 8840.78 7.52 0 -5702 9230 9040 8910 8720 8590 8975 8655 77 2650 500 6370 10 1 15474430 1365 12.91 1.01 12 0.15 683.00 8692.00 12900 20240626 -31.63 6810 20231114 29.52 12900 -31.63 20240626 7100 24.23 20240419 12900 -31.63 20240626 7100 24.23 20240419 1.59 N 051160 500 77 억 1163928 N N 0 N 00 N
3 20241121 150527 57 100.00 KOSDAQ 출판.매체 N N N N N 8860 10 2 0.11 182980640 20693 55.82 8940 8940 8790 11500 6200 8850 8842.63 7.52 0 -4147 9230 9040 8910 8720 8590 8975 8655 77 2650 500 6370 10 1 15474430 1371 12.97 1.02 12 0.13 683.00 8692.00 12900 20240626 -31.32 6810 20231114 30.10 12900 -31.32 20240626 7100 24.79 20240419 12900 -31.32 20240626 7100 24.79 20240419 1.59 N 051160 500 77 억 1163928 N N 0 N 00 N
4 20241121 140528 57 100.00 KOSDAQ 출판.매체 N N N N N 8840 -10 5 -0.11 144828870 16383 44.19 8940 8940 8790 11500 6200 8850 8840.19 7.52 0 -3398 9230 9040 8910 8720 8590 8975 8655 77 2650 500 6370 10 1 15474430 1368 12.94 1.02 12 0.11 683.00 8692.00 12900 20240626 -31.47 6810 20231114 29.81 12900 -31.47 20240626 7100 24.51 20240419 12900 -31.47 20240626 7100 24.51 20240419 1.59 N 051160 500 77 억 1163928 N N 0 N 00 N
5 20241121 130523 57 100.00 KOSDAQ 출판.매체 N N N N N 8860 10 2 0.11 134641680 15233 41.09 8940 8940 8790 11500 6200 8850 8838.82 7.52 0 -3988 9230 9040 8910 8720 8590 8975 8655 77 2650 500 6370 10 1 15474430 1371 12.97 1.02 12 0.10 683.00 8692.00 12900 20240626 -31.32 6810 20231114 30.10 12900 -31.32 20240626 7100 24.79 20240419 12900 -31.32 20240626 7100 24.79 20240419 1.59 N 051160 500 77 억 1163928 N N 0 N 00 N
6 20241121 120523 57 100.00 KOSDAQ 출판.매체 N N N N N 8890 40 2 0.45 111893710 12662 34.15 8940 8940 8790 11500 6200 8850 8836.97 7.52 0 -4685 9230 9040 8910 8720 8590 8975 8655 77 2650 500 6370 10 1 15474430 1376 13.02 1.02 12 0.08 683.00 8692.00 12900 20240626 -31.09 6810 20231114 30.54 12900 -31.09 20240626 7100 25.21 20240419 12900 -31.09 20240626 7100 25.21 20240419 1.59 N 051160 500 77 억 1163928 N N 0 N 00 N
7 20241121 110522 57 100.00 KOSDAQ 출판.매체 N N N N N 8850 0 3 0.00 102905900 11648 31.42 8940 8940 8790 11500 6200 8850 8834.64 7.52 0 -4631 9230 9040 8910 8720 8590 8975 8655 77 2650 500 6370 10 1 15474430 1369 12.96 1.02 12 0.08 683.00 8692.00 12900 20240626 -31.40 6810 20231114 29.96 12900 -31.40 20240626 7100 24.65 20240419 12900 -31.40 20240626 7100 24.65 20240419 1.59 N 051160 500 77 억 1163928 N N 0 N 00 N
8 20241121 100526 57 100.00 KOSDAQ 출판.매체 N N N N N 8860 10 2 0.11 76181900 8625 23.26 8940 8940 8790 11500 6200 8850 8832.68 7.52 0 -3668 9230 9040 8910 8720 8590 8975 8655 77 2650 500 6370 10 1 15474430 1371 12.97 1.02 12 0.06 683.00 8692.00 12900 20240626 -31.32 6810 20231114 30.10 12900 -31.32 20240626 7100 24.79 20240419 12900 -31.32 20240626 7100 24.79 20240419 1.59 N 051160 500 77 억 1163928 N N 0 N 00 N
9 20241121 090525 57 100.00 KOSDAQ 출판.매체 N N N N N 8930 80 2 0.90 89350 10 0.03 8940 8940 8900 11500 6200 8850 8935.00 7.52 0 6 9230 9040 8910 8720 8590 8975 8655 77 2650 500 6370 10 1 15474430 1382 13.07 1.03 12 0.00 683.00 8692.00 12900 20240626 -30.78 6810 20231114 31.13 12900 -30.78 20240626 7100 25.77 20240419 12900 -30.78 20240626 7100 25.77 20240419 1.59 N 051160 500 77 억 1163928 N N 0 N 00 N
10 20241120 160520 57 100.00 KOSDAQ 출판.매체 N N N N N 8850 -160 5 -1.78 328006940 36959 164.79 9010 9100 8780 11710 6310 9010 8874.89 7.57 0 -7620 9403 9206 9043 8846 8683 9125 8765 77 2700 500 6480 10 1 15474430 1369 12.96 1.02 12 0.24 683.00 8692.00 12900 20240626 -31.40 6320 20231113 40.03 12900 -31.40 20240626 7100 24.65 20240419 12900 -31.40 20240626 7100 24.65 20240419 1.59 N 051160 500 77 억 1171510 N N 0 N 00 N
11 20241120 150529 57 100.00 KOSDAQ 출판.매체 N N N N N 8900 -110 5 -1.22 272362600 30673 136.76 9010 9100 8780 11710 6310 9010 8879.56 7.57 0 -3454 9403 9206 9043 8846 8683 9125 8765 77 2700 500 6480 10 1 15474430 1377 13.03 1.02 12 0.20 683.00 8692.00 12900 20240626 -31.01 6320 20231113 40.82 12900 -31.01 20240626 7100 25.35 20240419 12900 -31.01 20240626 7100 25.35 20240419 1.59 N 051160 500 77 억 1171510 N N 0 N 00 N
12 20241120 140528 57 100.00 KOSDAQ 출판.매체 N N N N N 8860 -150 5 -1.66 233038080 26243 117.01 9010 9100 8780 11710 6310 9010 8880.01 7.57 0 -2052 9403 9206 9043 8846 8683 9125 8765 77 2700 500 6480 10 1 15474430 1371 12.97 1.02 12 0.17 683.00 8692.00 12900 20240626 -31.32 6320 20231113 40.19 12900 -31.32 20240626 7100 24.79 20240419 12900 -31.32 20240626 7100 24.79 20240419 1.59 N 051160 500 77 억 1171510 N N 0 N 00 N