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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051160/price/prices-20241201.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
20241203,160516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8470,220,2,2.67,343912910,41019,49.14,8170,8500,8160,10720,5780,8250,8384.23,7.71,0,11714,8836,8542,8296,8002,7756,8420,7880,77,2470,500,5940,10,1,15474430,1311,12.40,0.97,12,0.27,683.00,8692.00,12900,20240626,-34.34,7100,20240419,19.30,12900,-34.34,20240626,7100,19.30,20240419,12900,-34.34,20240626,7100,19.30,20240419,1.45,N,051160,500,77 억,,1193715,N,N,0,N,00,N
20241203,150532,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8400,150,2,1.82,294087810,35096,42.05,8170,8500,8160,10720,5780,8250,8379.53,7.71,0,9511,8836,8542,8296,8002,7756,8420,7880,77,2470,500,5940,10,1,15474430,1300,12.30,0.97,12,0.23,683.00,8692.00,12900,20240626,-34.88,7100,20240419,18.31,12900,-34.88,20240626,7100,18.31,20240419,12900,-34.88,20240626,7100,18.31,20240419,1.45,N,051160,500,77 억,,1193715,N,N,0,N,00,N
20241203,140520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8470,220,2,2.67,255899030,30560,36.61,8170,8500,8160,10720,5780,8250,8373.66,7.71,0,8456,8836,8542,8296,8002,7756,8420,7880,77,2470,500,5940,10,1,15474430,1311,12.40,0.97,12,0.20,683.00,8692.00,12900,20240626,-34.34,7100,20240419,19.30,12900,-34.34,20240626,7100,19.30,20240419,12900,-34.34,20240626,7100,19.30,20240419,1.45,N,051160,500,77 억,,1193715,N,N,0,N,00,N
20241203,130518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8450,200,2,2.42,230756910,27590,33.05,8170,8500,8160,10720,5780,8250,8363.79,7.71,0,7437,8836,8542,8296,8002,7756,8420,7880,77,2470,500,5940,10,1,15474430,1308,12.37,0.97,12,0.18,683.00,8692.00,12900,20240626,-34.50,7100,20240419,19.01,12900,-34.50,20240626,7100,19.01,20240419,12900,-34.50,20240626,7100,19.01,20240419,1.45,N,051160,500,77 억,,1193715,N,N,0,N,00,N
20241203,120535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8490,240,2,2.91,181086970,21698,25.99,8170,8500,8160,10720,5780,8250,8345.79,7.71,0,6297,8836,8542,8296,8002,7756,8420,7880,77,2470,500,5940,10,1,15474430,1314,12.43,0.98,12,0.14,683.00,8692.00,12900,20240626,-34.19,7100,20240419,19.58,12900,-34.19,20240626,7100,19.58,20240419,12900,-34.19,20240626,7100,19.58,20240419,1.45,N,051160,500,77 억,,1193715,N,N,0,N,00,N
20241203,110517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8420,170,2,2.06,157180300,18867,22.60,8170,8440,8160,10720,5780,8250,8330.96,7.71,0,4834,8836,8542,8296,8002,7756,8420,7880,77,2470,500,5940,10,1,15474430,1303,12.33,0.97,12,0.12,683.00,8692.00,12900,20240626,-34.73,7100,20240419,18.59,12900,-34.73,20240626,7100,18.59,20240419,12900,-34.73,20240626,7100,18.59,20240419,1.45,N,051160,500,77 억,,1193715,N,N,0,N,00,N
20241203,100508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8380,130,2,1.58,75494810,9099,10.90,8170,8380,8160,10720,5780,8250,8297.04,7.71,0,1614,8836,8542,8296,8002,7756,8420,7880,77,2470,500,5940,10,1,15474430,1297,12.27,0.96,12,0.06,683.00,8692.00,12900,20240626,-35.04,7100,20240419,18.03,12900,-35.04,20240626,7100,18.03,20240419,12900,-35.04,20240626,7100,18.03,20240419,1.45,N,051160,500,77 억,,1193715,N,N,0,N,00,N
20241203,090507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8250,0,3,0.00,8069280,985,1.18,8170,8250,8160,10720,5780,8250,8192.16,7.71,0,-79,8836,8542,8296,8002,7756,8420,7880,77,2470,500,5940,10,1,15474430,1277,12.08,0.95,12,0.01,683.00,8692.00,12900,20240626,-36.05,7100,20240419,16.20,12900,-36.05,20240626,7100,16.20,20240419,12900,-36.05,20240626,7100,16.20,20240419,1.45,N,051160,500,77 억,,1193715,N,N,0,N,00,N
20241202,160455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8250,-300,5,-3.51,680307260,82811,58.75,8570,8590,8050,11110,5990,8550,8215.17,7.76,0,-7188,9016,8782,8566,8332,8116,8675,8225,77,2560,500,6150,10,1,15474430,1277,12.08,0.95,12,0.54,683.00,8692.00,12900,20240626,-36.05,7100,20240419,16.20,12900,-36.05,20240626,7100,16.20,20240419,12900,-36.05,20240626,7100,16.20,20240419,1.57,N,051160,500,77 억,,1200911,N,N,0,N,00,N
20241202,150530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8270,-280,5,-3.27,642210110,78189,55.47,8570,8590,8050,11110,5990,8550,8213.56,7.76,0,-5112,9016,8782,8566,8332,8116,8675,8225,77,2560,500,6150,10,1,15474430,1280,12.11,0.95,12,0.51,683.00,8692.00,12900,20240626,-35.89,7100,20240419,16.48,12900,-35.89,20240626,7100,16.48,20240419,12900,-35.89,20240626,7100,16.48,20240419,1.57,N,051160,500,77 억,,1200911,N,N,0,N,00,N
20241202,140508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8150,-400,5,-4.68,600892200,73157,51.90,8570,8590,8050,11110,5990,8550,8213.73,7.76,0,-4624,9016,8782,8566,8332,8116,8675,8225,77,2560,500,6150,10,1,15474430,1261,11.93,0.94,12,0.47,683.00,8692.00,12900,20240626,-36.82,7100,20240419,14.79,12900,-36.82,20240626,7100,14.79,20240419,12900,-36.82,20240626,7100,14.79,20240419,1.57,N,051160,500,77 억,,1200911,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 20241203 160516 57 100.00 KOSDAQ 출판.매체 N N N N N 8470 220 2 2.67 343912910 41019 49.14 8170 8500 8160 10720 5780 8250 8384.23 7.71 0 11714 8836 8542 8296 8002 7756 8420 7880 77 2470 500 5940 10 1 15474430 1311 12.40 0.97 12 0.27 683.00 8692.00 12900 20240626 -34.34 7100 20240419 19.30 12900 -34.34 20240626 7100 19.30 20240419 12900 -34.34 20240626 7100 19.30 20240419 1.45 N 051160 500 77 억 1193715 N N 0 N 00 N
3 20241203 150532 57 100.00 KOSDAQ 출판.매체 N N N N N 8400 150 2 1.82 294087810 35096 42.05 8170 8500 8160 10720 5780 8250 8379.53 7.71 0 9511 8836 8542 8296 8002 7756 8420 7880 77 2470 500 5940 10 1 15474430 1300 12.30 0.97 12 0.23 683.00 8692.00 12900 20240626 -34.88 7100 20240419 18.31 12900 -34.88 20240626 7100 18.31 20240419 12900 -34.88 20240626 7100 18.31 20240419 1.45 N 051160 500 77 억 1193715 N N 0 N 00 N
4 20241203 140520 57 100.00 KOSDAQ 출판.매체 N N N N N 8470 220 2 2.67 255899030 30560 36.61 8170 8500 8160 10720 5780 8250 8373.66 7.71 0 8456 8836 8542 8296 8002 7756 8420 7880 77 2470 500 5940 10 1 15474430 1311 12.40 0.97 12 0.20 683.00 8692.00 12900 20240626 -34.34 7100 20240419 19.30 12900 -34.34 20240626 7100 19.30 20240419 12900 -34.34 20240626 7100 19.30 20240419 1.45 N 051160 500 77 억 1193715 N N 0 N 00 N
5 20241203 130518 57 100.00 KOSDAQ 출판.매체 N N N N N 8450 200 2 2.42 230756910 27590 33.05 8170 8500 8160 10720 5780 8250 8363.79 7.71 0 7437 8836 8542 8296 8002 7756 8420 7880 77 2470 500 5940 10 1 15474430 1308 12.37 0.97 12 0.18 683.00 8692.00 12900 20240626 -34.50 7100 20240419 19.01 12900 -34.50 20240626 7100 19.01 20240419 12900 -34.50 20240626 7100 19.01 20240419 1.45 N 051160 500 77 억 1193715 N N 0 N 00 N
6 20241203 120535 57 100.00 KOSDAQ 출판.매체 N N N N N 8490 240 2 2.91 181086970 21698 25.99 8170 8500 8160 10720 5780 8250 8345.79 7.71 0 6297 8836 8542 8296 8002 7756 8420 7880 77 2470 500 5940 10 1 15474430 1314 12.43 0.98 12 0.14 683.00 8692.00 12900 20240626 -34.19 7100 20240419 19.58 12900 -34.19 20240626 7100 19.58 20240419 12900 -34.19 20240626 7100 19.58 20240419 1.45 N 051160 500 77 억 1193715 N N 0 N 00 N
7 20241203 110517 57 100.00 KOSDAQ 출판.매체 N N N N N 8420 170 2 2.06 157180300 18867 22.60 8170 8440 8160 10720 5780 8250 8330.96 7.71 0 4834 8836 8542 8296 8002 7756 8420 7880 77 2470 500 5940 10 1 15474430 1303 12.33 0.97 12 0.12 683.00 8692.00 12900 20240626 -34.73 7100 20240419 18.59 12900 -34.73 20240626 7100 18.59 20240419 12900 -34.73 20240626 7100 18.59 20240419 1.45 N 051160 500 77 억 1193715 N N 0 N 00 N
8 20241203 100508 57 100.00 KOSDAQ 출판.매체 N N N N N 8380 130 2 1.58 75494810 9099 10.90 8170 8380 8160 10720 5780 8250 8297.04 7.71 0 1614 8836 8542 8296 8002 7756 8420 7880 77 2470 500 5940 10 1 15474430 1297 12.27 0.96 12 0.06 683.00 8692.00 12900 20240626 -35.04 7100 20240419 18.03 12900 -35.04 20240626 7100 18.03 20240419 12900 -35.04 20240626 7100 18.03 20240419 1.45 N 051160 500 77 억 1193715 N N 0 N 00 N
9 20241203 090507 57 100.00 KOSDAQ 출판.매체 N N N N N 8250 0 3 0.00 8069280 985 1.18 8170 8250 8160 10720 5780 8250 8192.16 7.71 0 -79 8836 8542 8296 8002 7756 8420 7880 77 2470 500 5940 10 1 15474430 1277 12.08 0.95 12 0.01 683.00 8692.00 12900 20240626 -36.05 7100 20240419 16.20 12900 -36.05 20240626 7100 16.20 20240419 12900 -36.05 20240626 7100 16.20 20240419 1.45 N 051160 500 77 억 1193715 N N 0 N 00 N
10 20241202 160455 57 100.00 KOSDAQ 출판.매체 N N N N N 8250 -300 5 -3.51 680307260 82811 58.75 8570 8590 8050 11110 5990 8550 8215.17 7.76 0 -7188 9016 8782 8566 8332 8116 8675 8225 77 2560 500 6150 10 1 15474430 1277 12.08 0.95 12 0.54 683.00 8692.00 12900 20240626 -36.05 7100 20240419 16.20 12900 -36.05 20240626 7100 16.20 20240419 12900 -36.05 20240626 7100 16.20 20240419 1.57 N 051160 500 77 억 1200911 N N 0 N 00 N
11 20241202 150530 57 100.00 KOSDAQ 출판.매체 N N N N N 8270 -280 5 -3.27 642210110 78189 55.47 8570 8590 8050 11110 5990 8550 8213.56 7.76 0 -5112 9016 8782 8566 8332 8116 8675 8225 77 2560 500 6150 10 1 15474430 1280 12.11 0.95 12 0.51 683.00 8692.00 12900 20240626 -35.89 7100 20240419 16.48 12900 -35.89 20240626 7100 16.48 20240419 12900 -35.89 20240626 7100 16.48 20240419 1.57 N 051160 500 77 억 1200911 N N 0 N 00 N
12 20241202 140508 57 100.00 KOSDAQ 출판.매체 N N N N N 8150 -400 5 -4.68 600892200 73157 51.90 8570 8590 8050 11110 5990 8550 8213.73 7.76 0 -4624 9016 8782 8566 8332 8116 8675 8225 77 2560 500 6150 10 1 15474430 1261 11.93 0.94 12 0.47 683.00 8692.00 12900 20240626 -36.82 7100 20240419 14.79 12900 -36.82 20240626 7100 14.79 20240419 12900 -36.82 20240626 7100 14.79 20240419 1.57 N 051160 500 77 억 1200911 N N 0 N 00 N