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
158430/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
20241121,160842,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5450,-400,5,-6.84,26469299350,4766056,52.85,5590,5840,5330,7600,4100,5850,5553.79,1.42,0,5467,6416,6132,5886,5602,5356,6010,5480,23,1750,100,4320,10,1,22602474,1232,13.01,1.49,12,21.09,419.00,3666.00,6170,20241120,-11.67,2885,20240805,88.91,6170,-11.67,20241120,2885,88.91,20240805,6170,-11.67,20241120,2885,88.91,20240805,4.94,N,158430,100,22 억,,321184,N,N,0,N,00,N
20241121,150902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5420,-430,5,-7.35,25368930800,4563629,50.61,5590,5840,5330,7600,4100,5850,5558.74,1.42,0,11051,6416,6132,5886,5602,5356,6010,5480,23,1750,100,4320,10,1,22602474,1225,12.94,1.48,12,20.19,419.00,3666.00,6170,20241120,-12.16,2885,20240805,87.87,6170,-12.16,20241120,2885,87.87,20240805,6170,-12.16,20241120,2885,87.87,20240805,4.94,N,158430,100,22 억,,321184,N,N,0,N,00,N
20241121,140901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5370,-480,5,-8.21,23765690540,4265810,47.30,5590,5840,5330,7600,4100,5850,5571.00,1.42,0,-3941,6416,6132,5886,5602,5356,6010,5480,23,1750,100,4320,10,1,22602474,1214,12.82,1.46,12,18.87,419.00,3666.00,6170,20241120,-12.97,2885,20240805,86.14,6170,-12.97,20241120,2885,86.14,20240805,6170,-12.97,20241120,2885,86.14,20240805,4.94,N,158430,100,22 억,,321184,N,N,0,N,00,N
20241121,130852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5470,-380,5,-6.50,20244236810,3617243,40.11,5590,5840,5420,7600,4100,5850,5596.38,1.42,0,-65114,6416,6132,5886,5602,5356,6010,5480,23,1750,100,4320,10,1,22602474,1236,13.05,1.49,12,16.00,419.00,3666.00,6170,20241120,-11.35,2885,20240805,89.60,6170,-11.35,20241120,2885,89.60,20240805,6170,-11.35,20241120,2885,89.60,20240805,4.94,N,158430,100,22 억,,321184,N,N,0,N,00,N
20241121,120852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5520,-330,5,-5.64,12041310250,2168037,24.04,5590,5660,5420,7600,4100,5850,5553.59,1.42,0,-1848,6416,6132,5886,5602,5356,6010,5480,23,1750,100,4320,10,1,22602474,1248,13.17,1.51,12,9.59,419.00,3666.00,6170,20241120,-10.53,2885,20240805,91.33,6170,-10.53,20241120,2885,91.33,20240805,6170,-10.53,20241120,2885,91.33,20240805,4.94,N,158430,100,22 억,,321184,N,N,0,N,00,N
20241121,110855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5570,-280,5,-4.79,11270026380,2028418,22.49,5590,5660,5420,7600,4100,5850,5555.62,1.42,0,2102,6416,6132,5886,5602,5356,6010,5480,23,1750,100,4320,10,1,22602474,1259,13.29,1.52,12,8.97,419.00,3666.00,6170,20241120,-9.72,2885,20240805,93.07,6170,-9.72,20241120,2885,93.07,20240805,6170,-9.72,20241120,2885,93.07,20240805,4.94,N,158430,100,22 억,,321184,N,N,0,N,00,N
20241121,100856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5590,-260,5,-4.44,9637082940,1734836,19.24,5590,5660,5420,7600,4100,5850,5554.51,1.42,0,-6519,6416,6132,5886,5602,5356,6010,5480,23,1750,100,4320,10,1,22602474,1263,13.34,1.52,12,7.68,419.00,3666.00,6170,20241120,-9.40,2885,20240805,93.76,6170,-9.40,20241120,2885,93.76,20240805,6170,-9.40,20241120,2885,93.76,20240805,4.94,N,158430,100,22 억,,321184,N,N,0,N,00,N
20241121,090857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5560,-290,5,-4.96,3548903030,636672,7.06,5590,5630,5520,7600,4100,5850,5572.79,1.42,0,-8318,6416,6132,5886,5602,5356,6010,5480,23,1750,100,4320,10,1,22602474,1257,13.27,1.52,12,2.82,419.00,3666.00,6170,20241120,-9.89,2885,20240805,92.72,6170,-9.89,20241120,2885,92.72,20240805,6170,-9.89,20241120,2885,92.72,20240805,4.94,N,158430,100,22 억,,321184,N,N,0,N,00,N
20241120,160849,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5850,-240,5,-3.94,47453790080,8016720,39.77,5980,6170,5640,7910,4270,6090,5919.41,1.26,0,-8068,7180,6635,5545,5000,3910,6907,5272,23,1820,100,4500,10,1,22602474,1322,13.96,1.60,12,35.47,419.00,3666.00,6170,20241120,-5.19,2885,20240805,102.77,6170,-5.19,20241120,2885,102.77,20240805,6170,-5.19,20241120,2885,102.77,20240805,4.93,N,158430,100,22 억,,283935,N,N,0,N,00,N
20241120,150900,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5840,-250,5,-4.11,44206007670,7462897,37.03,5980,6170,5640,7910,4270,6090,5923.44,1.26,0,57221,7180,6635,5545,5000,3910,6907,5272,23,1820,100,4500,10,1,22602474,1320,13.94,1.59,12,33.02,419.00,3666.00,6170,20241120,-5.35,2885,20240805,102.43,6170,-5.35,20241120,2885,102.43,20240805,6170,-5.35,20241120,2885,102.43,20240805,4.93,N,158430,100,22 억,,283935,N,N,0,N,00,N
20241120,140903,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5690,-400,5,-6.57,39804381910,6699200,33.24,5980,6170,5660,7910,4270,6090,5941.66,1.26,0,86827,7180,6635,5545,5000,3910,6907,5272,23,1820,100,4500,10,1,22602474,1286,13.58,1.55,12,29.64,419.00,3666.00,6170,20241120,-7.78,2885,20240805,97.23,6170,-7.78,20241120,2885,97.23,20240805,6170,-7.78,20241120,2885,97.23,20240805,4.93,N,158430,100,22 억,,283935,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 160842 57 100.00 KOSDAQ 출판.매체 N N N N N 5450 -400 5 -6.84 26469299350 4766056 52.85 5590 5840 5330 7600 4100 5850 5553.79 1.42 0 5467 6416 6132 5886 5602 5356 6010 5480 23 1750 100 4320 10 1 22602474 1232 13.01 1.49 12 21.09 419.00 3666.00 6170 20241120 -11.67 2885 20240805 88.91 6170 -11.67 20241120 2885 88.91 20240805 6170 -11.67 20241120 2885 88.91 20240805 4.94 N 158430 100 22 억 321184 N N 0 N 00 N
3 20241121 150902 57 100.00 KOSDAQ 출판.매체 N N N N N 5420 -430 5 -7.35 25368930800 4563629 50.61 5590 5840 5330 7600 4100 5850 5558.74 1.42 0 11051 6416 6132 5886 5602 5356 6010 5480 23 1750 100 4320 10 1 22602474 1225 12.94 1.48 12 20.19 419.00 3666.00 6170 20241120 -12.16 2885 20240805 87.87 6170 -12.16 20241120 2885 87.87 20240805 6170 -12.16 20241120 2885 87.87 20240805 4.94 N 158430 100 22 억 321184 N N 0 N 00 N
4 20241121 140901 57 100.00 KOSDAQ 출판.매체 N N N N N 5370 -480 5 -8.21 23765690540 4265810 47.30 5590 5840 5330 7600 4100 5850 5571.00 1.42 0 -3941 6416 6132 5886 5602 5356 6010 5480 23 1750 100 4320 10 1 22602474 1214 12.82 1.46 12 18.87 419.00 3666.00 6170 20241120 -12.97 2885 20240805 86.14 6170 -12.97 20241120 2885 86.14 20240805 6170 -12.97 20241120 2885 86.14 20240805 4.94 N 158430 100 22 억 321184 N N 0 N 00 N
5 20241121 130852 57 100.00 KOSDAQ 출판.매체 N N N N N 5470 -380 5 -6.50 20244236810 3617243 40.11 5590 5840 5420 7600 4100 5850 5596.38 1.42 0 -65114 6416 6132 5886 5602 5356 6010 5480 23 1750 100 4320 10 1 22602474 1236 13.05 1.49 12 16.00 419.00 3666.00 6170 20241120 -11.35 2885 20240805 89.60 6170 -11.35 20241120 2885 89.60 20240805 6170 -11.35 20241120 2885 89.60 20240805 4.94 N 158430 100 22 억 321184 N N 0 N 00 N
6 20241121 120852 57 100.00 KOSDAQ 출판.매체 N N N N N 5520 -330 5 -5.64 12041310250 2168037 24.04 5590 5660 5420 7600 4100 5850 5553.59 1.42 0 -1848 6416 6132 5886 5602 5356 6010 5480 23 1750 100 4320 10 1 22602474 1248 13.17 1.51 12 9.59 419.00 3666.00 6170 20241120 -10.53 2885 20240805 91.33 6170 -10.53 20241120 2885 91.33 20240805 6170 -10.53 20241120 2885 91.33 20240805 4.94 N 158430 100 22 억 321184 N N 0 N 00 N
7 20241121 110855 57 100.00 KOSDAQ 출판.매체 N N N N N 5570 -280 5 -4.79 11270026380 2028418 22.49 5590 5660 5420 7600 4100 5850 5555.62 1.42 0 2102 6416 6132 5886 5602 5356 6010 5480 23 1750 100 4320 10 1 22602474 1259 13.29 1.52 12 8.97 419.00 3666.00 6170 20241120 -9.72 2885 20240805 93.07 6170 -9.72 20241120 2885 93.07 20240805 6170 -9.72 20241120 2885 93.07 20240805 4.94 N 158430 100 22 억 321184 N N 0 N 00 N
8 20241121 100856 57 100.00 KOSDAQ 출판.매체 N N N N N 5590 -260 5 -4.44 9637082940 1734836 19.24 5590 5660 5420 7600 4100 5850 5554.51 1.42 0 -6519 6416 6132 5886 5602 5356 6010 5480 23 1750 100 4320 10 1 22602474 1263 13.34 1.52 12 7.68 419.00 3666.00 6170 20241120 -9.40 2885 20240805 93.76 6170 -9.40 20241120 2885 93.76 20240805 6170 -9.40 20241120 2885 93.76 20240805 4.94 N 158430 100 22 억 321184 N N 0 N 00 N
9 20241121 090857 57 100.00 KOSDAQ 출판.매체 N N N N N 5560 -290 5 -4.96 3548903030 636672 7.06 5590 5630 5520 7600 4100 5850 5572.79 1.42 0 -8318 6416 6132 5886 5602 5356 6010 5480 23 1750 100 4320 10 1 22602474 1257 13.27 1.52 12 2.82 419.00 3666.00 6170 20241120 -9.89 2885 20240805 92.72 6170 -9.89 20241120 2885 92.72 20240805 6170 -9.89 20241120 2885 92.72 20240805 4.94 N 158430 100 22 억 321184 N N 0 N 00 N
10 20241120 160849 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 5850 -240 5 -3.94 47453790080 8016720 39.77 5980 6170 5640 7910 4270 6090 5919.41 1.26 0 -8068 7180 6635 5545 5000 3910 6907 5272 23 1820 100 4500 10 1 22602474 1322 13.96 1.60 12 35.47 419.00 3666.00 6170 20241120 -5.19 2885 20240805 102.77 6170 -5.19 20241120 2885 102.77 20240805 6170 -5.19 20241120 2885 102.77 20240805 4.93 N 158430 100 22 억 283935 N N 0 N 00 N
11 20241120 150900 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 5840 -250 5 -4.11 44206007670 7462897 37.03 5980 6170 5640 7910 4270 6090 5923.44 1.26 0 57221 7180 6635 5545 5000 3910 6907 5272 23 1820 100 4500 10 1 22602474 1320 13.94 1.59 12 33.02 419.00 3666.00 6170 20241120 -5.35 2885 20240805 102.43 6170 -5.35 20241120 2885 102.43 20240805 6170 -5.35 20241120 2885 102.43 20240805 4.93 N 158430 100 22 억 283935 N N 0 N 00 N
12 20241120 140903 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 5690 -400 5 -6.57 39804381910 6699200 33.24 5980 6170 5660 7910 4270 6090 5941.66 1.26 0 86827 7180 6635 5545 5000 3910 6907 5272 23 1820 100 4500 10 1 22602474 1286 13.58 1.55 12 29.64 419.00 3666.00 6170 20241120 -7.78 2885 20240805 97.23 6170 -7.78 20241120 2885 97.23 20240805 6170 -7.78 20241120 2885 97.23 20240805 4.93 N 158430 100 22 억 283935 N N 0 N 00 N