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
030350/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
20241118,160350,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241118,150353,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241118,140353,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241118,130351,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241118,120354,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241118,110353,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241118,100352,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241118,090348,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241115,160400,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241115,150409,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N
20241115,140405,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,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 160350 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 848 -72.05 20231124 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
3 20241118 150353 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 848 -72.05 20231124 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
4 20241118 140353 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 848 -72.05 20231124 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
5 20241118 130351 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 848 -72.05 20231124 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
6 20241118 120354 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 848 -72.05 20231124 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
7 20241118 110353 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 848 -72.05 20231124 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
8 20241118 100352 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 848 -72.05 20231124 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
9 20241118 090348 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 848 -72.05 20231124 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
10 20241115 160400 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 848 -72.05 20231124 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
11 20241115 150409 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 848 -72.05 20231124 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N
12 20241115 140405 58 100.00 KOSDAQ 출판.매체 N N N N N 237 0 3 0.00 0 0 0.00 0 0 0 308 166 237 0.00 1.18 0 0 237 237 237 237 237 237 237 347 71 500 0 1 1 69388973 164 -0.11 0.11 12 0.00 -2084.00 2065.00 848 20231124 -72.05 220 20241022 7.73 740 -67.97 20240108 220 7.73 20241022 848 -72.05 20231124 220 7.73 20241022 0.00 N 030350 500 346 억 818118 N N 0 N 00 N