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
032850/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
20241118,160359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4845,125,2,2.65,215253575,44554,64.55,4705,4870,4700,6130,3305,4720,4831.29,1.53,0,10759,4856,4787,4686,4617,4516,4822,4652,83,1410,500,3020,5,1,16623293,805,14.55,1.18,12,0.27,333.00,4096.00,9550,20240201,-49.27,4550,20241113,6.48,9550,-49.27,20240201,4550,6.48,20241113,9550,-49.27,20240201,4550,6.48,20241113,4.31,N,032850,500,83 억,,254767,N,N,0,N,00,N
20241118,150400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4835,115,2,2.44,205594835,42559,61.66,4705,4870,4700,6130,3305,4720,4830.82,1.53,0,9953,4856,4787,4686,4617,4516,4822,4652,83,1410,500,3020,5,1,16623293,804,14.52,1.18,12,0.26,333.00,4096.00,9550,20240201,-49.37,4550,20241113,6.26,9550,-49.37,20240201,4550,6.26,20241113,9550,-49.37,20240201,4550,6.26,20241113,4.31,N,032850,500,83 억,,254767,N,N,0,N,00,N
20241118,140402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4840,120,2,2.54,174816890,36204,52.45,4705,4870,4700,6130,3305,4720,4828.66,1.53,0,6826,4856,4787,4686,4617,4516,4822,4652,83,1410,500,3020,5,1,16623293,805,14.53,1.18,12,0.22,333.00,4096.00,9550,20240201,-49.32,4550,20241113,6.37,9550,-49.32,20240201,4550,6.37,20241113,9550,-49.32,20240201,4550,6.37,20241113,4.31,N,032850,500,83 억,,254767,N,N,0,N,00,N
20241118,130359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4815,95,2,2.01,147464870,30540,44.24,4705,4870,4700,6130,3305,4720,4828.58,1.53,0,3340,4856,4787,4686,4617,4516,4822,4652,83,1410,500,3020,5,1,16623293,800,14.46,1.18,12,0.18,333.00,4096.00,9550,20240201,-49.58,4550,20241113,5.82,9550,-49.58,20240201,4550,5.82,20241113,9550,-49.58,20240201,4550,5.82,20241113,4.31,N,032850,500,83 억,,254767,N,N,0,N,00,N
20241118,120402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4815,95,2,2.01,140651530,29126,42.20,4705,4870,4700,6130,3305,4720,4829.07,1.53,0,2855,4856,4787,4686,4617,4516,4822,4652,83,1410,500,3020,5,1,16623293,800,14.46,1.18,12,0.18,333.00,4096.00,9550,20240201,-49.58,4550,20241113,5.82,9550,-49.58,20240201,4550,5.82,20241113,9550,-49.58,20240201,4550,5.82,20241113,4.31,N,032850,500,83 억,,254767,N,N,0,N,00,N
20241118,110401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4830,110,2,2.33,119814050,24817,35.95,4705,4870,4700,6130,3305,4720,4827.90,1.53,0,1642,4856,4787,4686,4617,4516,4822,4652,83,1410,500,3020,5,1,16623293,803,14.50,1.18,12,0.15,333.00,4096.00,9550,20240201,-49.42,4550,20241113,6.15,9550,-49.42,20240201,4550,6.15,20241113,9550,-49.42,20240201,4550,6.15,20241113,4.31,N,032850,500,83 억,,254767,N,N,0,N,00,N
20241118,100359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4860,140,2,2.97,76506135,15883,23.01,4705,4860,4700,6130,3305,4720,4816.86,1.53,0,4837,4856,4787,4686,4617,4516,4822,4652,83,1410,500,3020,5,1,16623293,808,14.59,1.19,12,0.10,333.00,4096.00,9550,20240201,-49.11,4550,20241113,6.81,9550,-49.11,20240201,4550,6.81,20241113,9550,-49.11,20240201,4550,6.81,20241113,4.31,N,032850,500,83 억,,254767,N,N,0,N,00,N
20241118,090357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,30,2,0.64,7296360,1544,2.24,4705,4750,4700,6130,3305,4720,4725.62,1.53,0,-82,4856,4787,4686,4617,4516,4822,4652,83,1410,500,3020,5,1,16623293,790,14.26,1.16,12,0.01,333.00,4096.00,9550,20240201,-50.26,4550,20241113,4.40,9550,-50.26,20240201,4550,4.40,20241113,9550,-50.26,20240201,4550,4.40,20241113,4.31,N,032850,500,83 억,,254767,N,N,0,N,00,N
20241115,160409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4720,125,2,2.72,322072555,68741,18.31,4610,4755,4585,5970,3220,4595,4685.56,1.43,0,17964,5041,4817,4691,4467,4341,4930,4580,83,1375,500,2940,5,1,16623293,785,14.17,1.15,12,0.41,333.00,4096.00,9550,20240201,-50.58,4550,20241113,3.74,9550,-50.58,20240201,4550,3.74,20241113,9550,-50.58,20240201,4550,3.74,20241113,4.34,N,032850,500,83 억,,236984,N,N,0,N,00,N
20241115,150418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4745,150,2,3.26,302217935,64542,17.19,4610,4755,4585,5970,3220,4595,4682.77,1.43,0,15397,5041,4817,4691,4467,4341,4930,4580,83,1375,500,2940,5,1,16623293,789,14.25,1.16,12,0.39,333.00,4096.00,9550,20240201,-50.31,4550,20241113,4.29,9550,-50.31,20240201,4550,4.29,20241113,9550,-50.31,20240201,4550,4.29,20241113,4.34,N,032850,500,83 억,,236984,N,N,0,N,00,N
20241115,140414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4715,120,2,2.61,256579905,54919,14.63,4610,4750,4585,5970,3220,4595,4672.25,1.43,0,7756,5041,4817,4691,4467,4341,4930,4580,83,1375,500,2940,5,1,16623293,784,14.16,1.15,12,0.33,333.00,4096.00,9550,20240201,-50.63,4550,20241113,3.63,9550,-50.63,20240201,4550,3.63,20241113,9550,-50.63,20240201,4550,3.63,20241113,4.34,N,032850,500,83 억,,236984,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 160359 57 100.00 KOSDAQ 출판.매체 N N N N N 4845 125 2 2.65 215253575 44554 64.55 4705 4870 4700 6130 3305 4720 4831.29 1.53 0 10759 4856 4787 4686 4617 4516 4822 4652 83 1410 500 3020 5 1 16623293 805 14.55 1.18 12 0.27 333.00 4096.00 9550 20240201 -49.27 4550 20241113 6.48 9550 -49.27 20240201 4550 6.48 20241113 9550 -49.27 20240201 4550 6.48 20241113 4.31 N 032850 500 83 억 254767 N N 0 N 00 N
3 20241118 150400 57 100.00 KOSDAQ 출판.매체 N N N N N 4835 115 2 2.44 205594835 42559 61.66 4705 4870 4700 6130 3305 4720 4830.82 1.53 0 9953 4856 4787 4686 4617 4516 4822 4652 83 1410 500 3020 5 1 16623293 804 14.52 1.18 12 0.26 333.00 4096.00 9550 20240201 -49.37 4550 20241113 6.26 9550 -49.37 20240201 4550 6.26 20241113 9550 -49.37 20240201 4550 6.26 20241113 4.31 N 032850 500 83 억 254767 N N 0 N 00 N
4 20241118 140402 57 100.00 KOSDAQ 출판.매체 N N N N N 4840 120 2 2.54 174816890 36204 52.45 4705 4870 4700 6130 3305 4720 4828.66 1.53 0 6826 4856 4787 4686 4617 4516 4822 4652 83 1410 500 3020 5 1 16623293 805 14.53 1.18 12 0.22 333.00 4096.00 9550 20240201 -49.32 4550 20241113 6.37 9550 -49.32 20240201 4550 6.37 20241113 9550 -49.32 20240201 4550 6.37 20241113 4.31 N 032850 500 83 억 254767 N N 0 N 00 N
5 20241118 130359 57 100.00 KOSDAQ 출판.매체 N N N N N 4815 95 2 2.01 147464870 30540 44.24 4705 4870 4700 6130 3305 4720 4828.58 1.53 0 3340 4856 4787 4686 4617 4516 4822 4652 83 1410 500 3020 5 1 16623293 800 14.46 1.18 12 0.18 333.00 4096.00 9550 20240201 -49.58 4550 20241113 5.82 9550 -49.58 20240201 4550 5.82 20241113 9550 -49.58 20240201 4550 5.82 20241113 4.31 N 032850 500 83 억 254767 N N 0 N 00 N
6 20241118 120402 57 100.00 KOSDAQ 출판.매체 N N N N N 4815 95 2 2.01 140651530 29126 42.20 4705 4870 4700 6130 3305 4720 4829.07 1.53 0 2855 4856 4787 4686 4617 4516 4822 4652 83 1410 500 3020 5 1 16623293 800 14.46 1.18 12 0.18 333.00 4096.00 9550 20240201 -49.58 4550 20241113 5.82 9550 -49.58 20240201 4550 5.82 20241113 9550 -49.58 20240201 4550 5.82 20241113 4.31 N 032850 500 83 억 254767 N N 0 N 00 N
7 20241118 110401 57 100.00 KOSDAQ 출판.매체 N N N N N 4830 110 2 2.33 119814050 24817 35.95 4705 4870 4700 6130 3305 4720 4827.90 1.53 0 1642 4856 4787 4686 4617 4516 4822 4652 83 1410 500 3020 5 1 16623293 803 14.50 1.18 12 0.15 333.00 4096.00 9550 20240201 -49.42 4550 20241113 6.15 9550 -49.42 20240201 4550 6.15 20241113 9550 -49.42 20240201 4550 6.15 20241113 4.31 N 032850 500 83 억 254767 N N 0 N 00 N
8 20241118 100359 57 100.00 KOSDAQ 출판.매체 N N N N N 4860 140 2 2.97 76506135 15883 23.01 4705 4860 4700 6130 3305 4720 4816.86 1.53 0 4837 4856 4787 4686 4617 4516 4822 4652 83 1410 500 3020 5 1 16623293 808 14.59 1.19 12 0.10 333.00 4096.00 9550 20240201 -49.11 4550 20241113 6.81 9550 -49.11 20240201 4550 6.81 20241113 9550 -49.11 20240201 4550 6.81 20241113 4.31 N 032850 500 83 억 254767 N N 0 N 00 N
9 20241118 090357 57 100.00 KOSDAQ 출판.매체 N N N N N 4750 30 2 0.64 7296360 1544 2.24 4705 4750 4700 6130 3305 4720 4725.62 1.53 0 -82 4856 4787 4686 4617 4516 4822 4652 83 1410 500 3020 5 1 16623293 790 14.26 1.16 12 0.01 333.00 4096.00 9550 20240201 -50.26 4550 20241113 4.40 9550 -50.26 20240201 4550 4.40 20241113 9550 -50.26 20240201 4550 4.40 20241113 4.31 N 032850 500 83 억 254767 N N 0 N 00 N
10 20241115 160409 57 100.00 KOSDAQ 출판.매체 N N N N N 4720 125 2 2.72 322072555 68741 18.31 4610 4755 4585 5970 3220 4595 4685.56 1.43 0 17964 5041 4817 4691 4467 4341 4930 4580 83 1375 500 2940 5 1 16623293 785 14.17 1.15 12 0.41 333.00 4096.00 9550 20240201 -50.58 4550 20241113 3.74 9550 -50.58 20240201 4550 3.74 20241113 9550 -50.58 20240201 4550 3.74 20241113 4.34 N 032850 500 83 억 236984 N N 0 N 00 N
11 20241115 150418 57 100.00 KOSDAQ 출판.매체 N N N N N 4745 150 2 3.26 302217935 64542 17.19 4610 4755 4585 5970 3220 4595 4682.77 1.43 0 15397 5041 4817 4691 4467 4341 4930 4580 83 1375 500 2940 5 1 16623293 789 14.25 1.16 12 0.39 333.00 4096.00 9550 20240201 -50.31 4550 20241113 4.29 9550 -50.31 20240201 4550 4.29 20241113 9550 -50.31 20240201 4550 4.29 20241113 4.34 N 032850 500 83 억 236984 N N 0 N 00 N
12 20241115 140414 57 100.00 KOSDAQ 출판.매체 N N N N N 4715 120 2 2.61 256579905 54919 14.63 4610 4750 4585 5970 3220 4595 4672.25 1.43 0 7756 5041 4817 4691 4467 4341 4930 4580 83 1375 500 2940 5 1 16623293 784 14.16 1.15 12 0.33 333.00 4096.00 9550 20240201 -50.63 4550 20241113 3.63 9550 -50.63 20240201 4550 3.63 20241113 9550 -50.63 20240201 4550 3.63 20241113 4.34 N 032850 500 83 억 236984 N N 0 N 00 N