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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023770/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
20241118,160331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3570,50,2,1.42,84036725,23450,44.61,3520,3690,3475,4575,2465,3520,3583.66,4.46,0,2401,3863,3691,3568,3396,3273,3630,3335,44,1055,500,2320,5,1,8766820,313,-5.22,1.21,12,0.27,-684.00,2958.00,8680,20240913,-58.87,3445,20241115,3.63,8680,-58.87,20240913,3445,3.63,20241115,8680,-58.87,20240913,3445,3.63,20241115,0.22,N,023770,500,43 억,,390957,N,N,0,N,00,N
20241118,150333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,10,2,0.28,72084645,20077,38.20,3520,3690,3475,4575,2465,3520,3590.41,4.46,0,3018,3863,3691,3568,3396,3273,3630,3335,44,1055,500,2320,5,1,8766820,309,-5.16,1.19,12,0.23,-684.00,2958.00,8680,20240913,-59.33,3445,20241115,2.47,8680,-59.33,20240913,3445,2.47,20241115,8680,-59.33,20240913,3445,2.47,20241115,0.22,N,023770,500,43 억,,390957,N,N,0,N,00,N
20241118,140334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3605,85,2,2.41,60436855,16802,31.97,3520,3690,3475,4575,2465,3520,3597.00,4.46,0,3572,3863,3691,3568,3396,3273,3630,3335,44,1055,500,2320,5,1,8766820,316,-5.27,1.22,12,0.19,-684.00,2958.00,8680,20240913,-58.47,3445,20241115,4.64,8680,-58.47,20240913,3445,4.64,20241115,8680,-58.47,20240913,3445,4.64,20241115,0.22,N,023770,500,43 억,,390957,N,N,0,N,00,N
20241118,130332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3560,40,2,1.14,51945120,14394,27.39,3520,3690,3475,4575,2465,3520,3608.80,4.46,0,3474,3863,3691,3568,3396,3273,3630,3335,44,1055,500,2320,5,1,8766820,312,-5.20,1.20,12,0.16,-684.00,2958.00,8680,20240913,-58.99,3445,20241115,3.34,8680,-58.99,20240913,3445,3.34,20241115,8680,-58.99,20240913,3445,3.34,20241115,0.22,N,023770,500,43 억,,390957,N,N,0,N,00,N
20241118,120333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3590,70,2,1.99,50517955,13994,26.62,3520,3690,3475,4575,2465,3520,3609.97,4.46,0,3831,3863,3691,3568,3396,3273,3630,3335,44,1055,500,2320,5,1,8766820,315,-5.25,1.21,12,0.16,-684.00,2958.00,8680,20240913,-58.64,3445,20241115,4.21,8680,-58.64,20240913,3445,4.21,20241115,8680,-58.64,20240913,3445,4.21,20241115,0.22,N,023770,500,43 억,,390957,N,N,0,N,00,N
20241118,110334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3605,85,2,2.41,47625705,13190,25.09,3520,3690,3475,4575,2465,3520,3610.74,4.46,0,4348,3863,3691,3568,3396,3273,3630,3335,44,1055,500,2320,5,1,8766820,316,-5.27,1.22,12,0.15,-684.00,2958.00,8680,20240913,-58.47,3445,20241115,4.64,8680,-58.47,20240913,3445,4.64,20241115,8680,-58.47,20240913,3445,4.64,20241115,0.22,N,023770,500,43 억,,390957,N,N,0,N,00,N
20241118,100333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3635,115,2,3.27,36070395,9987,19.00,3520,3690,3475,4575,2465,3520,3611.73,4.46,0,3937,3863,3691,3568,3396,3273,3630,3335,44,1055,500,2320,5,1,8766820,319,-5.31,1.23,12,0.11,-684.00,2958.00,8680,20240913,-58.12,3445,20241115,5.52,8680,-58.12,20240913,3445,5.52,20241115,8680,-58.12,20240913,3445,5.52,20241115,0.22,N,023770,500,43 억,,390957,N,N,0,N,00,N
20241118,090329,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3590,70,2,1.99,1513820,428,0.81,3520,3590,3520,4575,2465,3520,3536.96,4.46,0,27,3863,3691,3568,3396,3273,3630,3335,44,1055,500,2320,5,1,8766820,315,-5.25,1.21,12,0.00,-684.00,2958.00,8680,20240913,-58.64,3445,20241115,4.21,8680,-58.64,20240913,3445,4.21,20241115,8680,-58.64,20240913,3445,4.21,20241115,0.22,N,023770,500,43 억,,390957,N,N,0,N,00,N
20241115,160340,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3520,-175,5,-4.74,187069725,52468,149.10,3740,3740,3445,4800,2590,3695,3565.61,4.43,0,2285,3811,3752,3691,3632,3571,3722,3602,44,1105,500,2430,5,1,8766820,309,-5.15,1.19,12,0.60,-684.00,2958.00,8680,20240913,-59.45,3445,20241115,2.18,8680,-59.45,20240913,3445,2.18,20241115,8680,-59.45,20240913,3445,2.18,20241115,0.22,N,023770,500,43 억,,388426,N,N,0,N,00,N
20241115,150348,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3565,-130,5,-3.52,183783945,51544,146.47,3740,3740,3445,4800,2590,3695,3565.57,4.43,0,2371,3811,3752,3691,3632,3571,3722,3602,44,1105,500,2430,5,1,8766820,313,-5.21,1.21,12,0.59,-684.00,2958.00,8680,20240913,-58.93,3445,20241115,3.48,8680,-58.93,20240913,3445,3.48,20241115,8680,-58.93,20240913,3445,3.48,20241115,0.22,N,023770,500,43 억,,388426,N,N,0,N,00,N
20241115,140345,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3560,-135,5,-3.65,158598635,44512,126.49,3740,3740,3445,4800,2590,3695,3563.05,4.43,0,-770,3811,3752,3691,3632,3571,3722,3602,44,1105,500,2430,5,1,8766820,312,-5.20,1.20,12,0.51,-684.00,2958.00,8680,20240913,-58.99,3445,20241115,3.34,8680,-58.99,20240913,3445,3.34,20241115,8680,-58.99,20240913,3445,3.34,20241115,0.22,N,023770,500,43 억,,388426,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 20241118 160331 57 100.00 KOSDAQ 출판.매체 N N N N N 3570 50 2 1.42 84036725 23450 44.61 3520 3690 3475 4575 2465 3520 3583.66 4.46 0 2401 3863 3691 3568 3396 3273 3630 3335 44 1055 500 2320 5 1 8766820 313 -5.22 1.21 12 0.27 -684.00 2958.00 8680 20240913 -58.87 3445 20241115 3.63 8680 -58.87 20240913 3445 3.63 20241115 8680 -58.87 20240913 3445 3.63 20241115 0.22 N 023770 500 43 억 390957 N N 0 N 00 N
3 20241118 150333 57 100.00 KOSDAQ 출판.매체 N N N N N 3530 10 2 0.28 72084645 20077 38.20 3520 3690 3475 4575 2465 3520 3590.41 4.46 0 3018 3863 3691 3568 3396 3273 3630 3335 44 1055 500 2320 5 1 8766820 309 -5.16 1.19 12 0.23 -684.00 2958.00 8680 20240913 -59.33 3445 20241115 2.47 8680 -59.33 20240913 3445 2.47 20241115 8680 -59.33 20240913 3445 2.47 20241115 0.22 N 023770 500 43 억 390957 N N 0 N 00 N
4 20241118 140334 57 100.00 KOSDAQ 출판.매체 N N N N N 3605 85 2 2.41 60436855 16802 31.97 3520 3690 3475 4575 2465 3520 3597.00 4.46 0 3572 3863 3691 3568 3396 3273 3630 3335 44 1055 500 2320 5 1 8766820 316 -5.27 1.22 12 0.19 -684.00 2958.00 8680 20240913 -58.47 3445 20241115 4.64 8680 -58.47 20240913 3445 4.64 20241115 8680 -58.47 20240913 3445 4.64 20241115 0.22 N 023770 500 43 억 390957 N N 0 N 00 N
5 20241118 130332 57 100.00 KOSDAQ 출판.매체 N N N N N 3560 40 2 1.14 51945120 14394 27.39 3520 3690 3475 4575 2465 3520 3608.80 4.46 0 3474 3863 3691 3568 3396 3273 3630 3335 44 1055 500 2320 5 1 8766820 312 -5.20 1.20 12 0.16 -684.00 2958.00 8680 20240913 -58.99 3445 20241115 3.34 8680 -58.99 20240913 3445 3.34 20241115 8680 -58.99 20240913 3445 3.34 20241115 0.22 N 023770 500 43 억 390957 N N 0 N 00 N
6 20241118 120333 57 100.00 KOSDAQ 출판.매체 N N N N N 3590 70 2 1.99 50517955 13994 26.62 3520 3690 3475 4575 2465 3520 3609.97 4.46 0 3831 3863 3691 3568 3396 3273 3630 3335 44 1055 500 2320 5 1 8766820 315 -5.25 1.21 12 0.16 -684.00 2958.00 8680 20240913 -58.64 3445 20241115 4.21 8680 -58.64 20240913 3445 4.21 20241115 8680 -58.64 20240913 3445 4.21 20241115 0.22 N 023770 500 43 억 390957 N N 0 N 00 N
7 20241118 110334 57 100.00 KOSDAQ 출판.매체 N N N N N 3605 85 2 2.41 47625705 13190 25.09 3520 3690 3475 4575 2465 3520 3610.74 4.46 0 4348 3863 3691 3568 3396 3273 3630 3335 44 1055 500 2320 5 1 8766820 316 -5.27 1.22 12 0.15 -684.00 2958.00 8680 20240913 -58.47 3445 20241115 4.64 8680 -58.47 20240913 3445 4.64 20241115 8680 -58.47 20240913 3445 4.64 20241115 0.22 N 023770 500 43 억 390957 N N 0 N 00 N
8 20241118 100333 57 100.00 KOSDAQ 출판.매체 N N N N N 3635 115 2 3.27 36070395 9987 19.00 3520 3690 3475 4575 2465 3520 3611.73 4.46 0 3937 3863 3691 3568 3396 3273 3630 3335 44 1055 500 2320 5 1 8766820 319 -5.31 1.23 12 0.11 -684.00 2958.00 8680 20240913 -58.12 3445 20241115 5.52 8680 -58.12 20240913 3445 5.52 20241115 8680 -58.12 20240913 3445 5.52 20241115 0.22 N 023770 500 43 억 390957 N N 0 N 00 N
9 20241118 090329 57 100.00 KOSDAQ 출판.매체 N N N N N 3590 70 2 1.99 1513820 428 0.81 3520 3590 3520 4575 2465 3520 3536.96 4.46 0 27 3863 3691 3568 3396 3273 3630 3335 44 1055 500 2320 5 1 8766820 315 -5.25 1.21 12 0.00 -684.00 2958.00 8680 20240913 -58.64 3445 20241115 4.21 8680 -58.64 20240913 3445 4.21 20241115 8680 -58.64 20240913 3445 4.21 20241115 0.22 N 023770 500 43 억 390957 N N 0 N 00 N
10 20241115 160340 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 3520 -175 5 -4.74 187069725 52468 149.10 3740 3740 3445 4800 2590 3695 3565.61 4.43 0 2285 3811 3752 3691 3632 3571 3722 3602 44 1105 500 2430 5 1 8766820 309 -5.15 1.19 12 0.60 -684.00 2958.00 8680 20240913 -59.45 3445 20241115 2.18 8680 -59.45 20240913 3445 2.18 20241115 8680 -59.45 20240913 3445 2.18 20241115 0.22 N 023770 500 43 억 388426 N N 0 N 00 N
11 20241115 150348 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 3565 -130 5 -3.52 183783945 51544 146.47 3740 3740 3445 4800 2590 3695 3565.57 4.43 0 2371 3811 3752 3691 3632 3571 3722 3602 44 1105 500 2430 5 1 8766820 313 -5.21 1.21 12 0.59 -684.00 2958.00 8680 20240913 -58.93 3445 20241115 3.48 8680 -58.93 20240913 3445 3.48 20241115 8680 -58.93 20240913 3445 3.48 20241115 0.22 N 023770 500 43 억 388426 N N 0 N 00 N
12 20241115 140345 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 3560 -135 5 -3.65 158598635 44512 126.49 3740 3740 3445 4800 2590 3695 3563.05 4.43 0 -770 3811 3752 3691 3632 3571 3722 3602 44 1105 500 2430 5 1 8766820 312 -5.20 1.20 12 0.51 -684.00 2958.00 8680 20240913 -58.99 3445 20241115 3.34 8680 -58.99 20240913 3445 3.34 20241115 8680 -58.99 20240913 3445 3.34 20241115 0.22 N 023770 500 43 억 388426 N N 0 N 00 N