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
035290/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
20241118,160410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,398,4,2,1.02,56947906,144066,92.71,394,406,389,512,276,394,395.29,0.22,0,10773,414,403,392,381,370,398,376,238,118,500,260,1,1,47676480,190,-6.22,1.51,12,0.30,-64.00,263.00,915,20240321,-56.50,381,20241115,4.46,915,-56.50,20240321,381,4.46,20241115,915,-56.50,20240321,381,4.46,20241115,0.00,N,035290,500,238 억,,105152,N,N,0,N,00,N
20241118,150413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,400,6,2,1.52,51447943,130269,83.83,394,406,389,512,276,394,394.94,0.22,0,11926,414,403,392,381,370,398,376,238,118,500,260,1,1,47676480,191,-6.25,1.52,12,0.27,-64.00,263.00,915,20240321,-56.28,381,20241115,4.99,915,-56.28,20240321,381,4.99,20241115,915,-56.28,20240321,381,4.99,20241115,0.00,N,035290,500,238 억,,105152,N,N,0,N,00,N
20241118,140414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,394,0,3,0.00,47554885,120461,77.52,394,406,389,512,276,394,394.77,0.22,0,11650,414,403,392,381,370,398,376,238,118,500,260,1,1,47676480,188,-6.16,1.50,12,0.25,-64.00,263.00,915,20240321,-56.94,381,20241115,3.41,915,-56.94,20240321,381,3.41,20241115,915,-56.94,20240321,381,3.41,20241115,0.00,N,035290,500,238 억,,105152,N,N,0,N,00,N
20241118,130412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,393,-1,5,-0.25,20168315,50707,32.63,394,406,389,512,276,394,397.74,0.22,0,6088,414,403,392,381,370,398,376,238,118,500,260,1,1,47676480,187,-6.14,1.49,12,0.11,-64.00,263.00,915,20240321,-57.05,381,20241115,3.15,915,-57.05,20240321,381,3.15,20241115,915,-57.05,20240321,381,3.15,20241115,0.00,N,035290,500,238 억,,105152,N,N,0,N,00,N
20241118,120414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,399,5,2,1.27,17373252,43673,28.11,394,406,389,512,276,394,397.80,0.22,0,6091,414,403,392,381,370,398,376,238,118,500,260,1,1,47676480,190,-6.23,1.52,12,0.09,-64.00,263.00,915,20240321,-56.39,381,20241115,4.72,915,-56.39,20240321,381,4.72,20241115,915,-56.39,20240321,381,4.72,20241115,0.00,N,035290,500,238 억,,105152,N,N,0,N,00,N
20241118,110414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,397,3,2,0.76,16831039,42313,27.23,394,406,389,512,276,394,397.77,0.22,0,6091,414,403,392,381,370,398,376,238,118,500,260,1,1,47676480,189,-6.20,1.51,12,0.09,-64.00,263.00,915,20240321,-56.61,381,20241115,4.20,915,-56.61,20240321,381,4.20,20241115,915,-56.61,20240321,381,4.20,20241115,0.00,N,035290,500,238 억,,105152,N,N,0,N,00,N
20241118,100411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,406,12,2,3.05,10078744,25521,16.42,394,406,389,512,276,394,394.92,0.22,0,7123,414,403,392,381,370,398,376,238,118,500,260,1,1,47676480,194,-6.34,1.54,12,0.05,-64.00,263.00,915,20240321,-55.63,381,20241115,6.56,915,-55.63,20240321,381,6.56,20241115,915,-55.63,20240321,381,6.56,20241115,0.00,N,035290,500,238 억,,105152,N,N,0,N,00,N
20241118,090409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,401,7,2,1.78,6377309,16196,10.42,394,401,389,512,276,394,393.76,0.22,0,1678,414,403,392,381,370,398,376,238,118,500,260,1,1,47676480,191,-6.27,1.52,12,0.03,-64.00,263.00,915,20240321,-56.17,381,20241115,5.25,915,-56.17,20240321,381,5.25,20241115,915,-56.17,20240321,381,5.25,20241115,0.00,N,035290,500,238 억,,105152,N,N,0,N,00,N
20241115,160421,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,394,-1,5,-0.25,60223162,155281,52.90,395,403,381,513,277,395,387.83,0.17,0,22865,419,406,394,381,369,407,382,238,118,500,260,1,1,47676480,188,-6.16,1.50,12,0.33,-64.00,263.00,915,20240321,-56.94,381,20241115,3.41,915,-56.94,20240321,381,3.41,20241115,915,-56.94,20240321,381,3.41,20241115,0.00,N,035290,500,238 억,,82321,N,N,0,N,00,N
20241115,150431,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,389,-6,5,-1.52,52683975,136081,46.36,395,403,381,513,277,395,387.15,0.17,0,24146,419,406,394,381,369,407,382,238,118,500,260,1,1,47676480,185,-6.08,1.48,12,0.29,-64.00,263.00,915,20240321,-57.49,381,20241115,2.10,915,-57.49,20240321,381,2.10,20241115,915,-57.49,20240321,381,2.10,20241115,0.00,N,035290,500,238 억,,82321,N,N,0,N,00,N
20241115,140427,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,393,-2,5,-0.51,43834888,113360,38.62,395,403,381,513,277,395,386.69,0.17,0,6645,419,406,394,381,369,407,382,238,118,500,260,1,1,47676480,187,-6.14,1.49,12,0.24,-64.00,263.00,915,20240321,-57.05,381,20241115,3.15,915,-57.05,20240321,381,3.15,20241115,915,-57.05,20240321,381,3.15,20241115,0.00,N,035290,500,238 억,,82321,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 160410 57 100.00 KOSDAQ 출판.매체 N N N N N 398 4 2 1.02 56947906 144066 92.71 394 406 389 512 276 394 395.29 0.22 0 10773 414 403 392 381 370 398 376 238 118 500 260 1 1 47676480 190 -6.22 1.51 12 0.30 -64.00 263.00 915 20240321 -56.50 381 20241115 4.46 915 -56.50 20240321 381 4.46 20241115 915 -56.50 20240321 381 4.46 20241115 0.00 N 035290 500 238 억 105152 N N 0 N 00 N
3 20241118 150413 57 100.00 KOSDAQ 출판.매체 N N N N N 400 6 2 1.52 51447943 130269 83.83 394 406 389 512 276 394 394.94 0.22 0 11926 414 403 392 381 370 398 376 238 118 500 260 1 1 47676480 191 -6.25 1.52 12 0.27 -64.00 263.00 915 20240321 -56.28 381 20241115 4.99 915 -56.28 20240321 381 4.99 20241115 915 -56.28 20240321 381 4.99 20241115 0.00 N 035290 500 238 억 105152 N N 0 N 00 N
4 20241118 140414 57 100.00 KOSDAQ 출판.매체 N N N N N 394 0 3 0.00 47554885 120461 77.52 394 406 389 512 276 394 394.77 0.22 0 11650 414 403 392 381 370 398 376 238 118 500 260 1 1 47676480 188 -6.16 1.50 12 0.25 -64.00 263.00 915 20240321 -56.94 381 20241115 3.41 915 -56.94 20240321 381 3.41 20241115 915 -56.94 20240321 381 3.41 20241115 0.00 N 035290 500 238 억 105152 N N 0 N 00 N
5 20241118 130412 57 100.00 KOSDAQ 출판.매체 N N N N N 393 -1 5 -0.25 20168315 50707 32.63 394 406 389 512 276 394 397.74 0.22 0 6088 414 403 392 381 370 398 376 238 118 500 260 1 1 47676480 187 -6.14 1.49 12 0.11 -64.00 263.00 915 20240321 -57.05 381 20241115 3.15 915 -57.05 20240321 381 3.15 20241115 915 -57.05 20240321 381 3.15 20241115 0.00 N 035290 500 238 억 105152 N N 0 N 00 N
6 20241118 120414 57 100.00 KOSDAQ 출판.매체 N N N N N 399 5 2 1.27 17373252 43673 28.11 394 406 389 512 276 394 397.80 0.22 0 6091 414 403 392 381 370 398 376 238 118 500 260 1 1 47676480 190 -6.23 1.52 12 0.09 -64.00 263.00 915 20240321 -56.39 381 20241115 4.72 915 -56.39 20240321 381 4.72 20241115 915 -56.39 20240321 381 4.72 20241115 0.00 N 035290 500 238 억 105152 N N 0 N 00 N
7 20241118 110414 57 100.00 KOSDAQ 출판.매체 N N N N N 397 3 2 0.76 16831039 42313 27.23 394 406 389 512 276 394 397.77 0.22 0 6091 414 403 392 381 370 398 376 238 118 500 260 1 1 47676480 189 -6.20 1.51 12 0.09 -64.00 263.00 915 20240321 -56.61 381 20241115 4.20 915 -56.61 20240321 381 4.20 20241115 915 -56.61 20240321 381 4.20 20241115 0.00 N 035290 500 238 억 105152 N N 0 N 00 N
8 20241118 100411 57 100.00 KOSDAQ 출판.매체 N N N N N 406 12 2 3.05 10078744 25521 16.42 394 406 389 512 276 394 394.92 0.22 0 7123 414 403 392 381 370 398 376 238 118 500 260 1 1 47676480 194 -6.34 1.54 12 0.05 -64.00 263.00 915 20240321 -55.63 381 20241115 6.56 915 -55.63 20240321 381 6.56 20241115 915 -55.63 20240321 381 6.56 20241115 0.00 N 035290 500 238 억 105152 N N 0 N 00 N
9 20241118 090409 57 100.00 KOSDAQ 출판.매체 N N N N N 401 7 2 1.78 6377309 16196 10.42 394 401 389 512 276 394 393.76 0.22 0 1678 414 403 392 381 370 398 376 238 118 500 260 1 1 47676480 191 -6.27 1.52 12 0.03 -64.00 263.00 915 20240321 -56.17 381 20241115 5.25 915 -56.17 20240321 381 5.25 20241115 915 -56.17 20240321 381 5.25 20241115 0.00 N 035290 500 238 억 105152 N N 0 N 00 N
10 20241115 160421 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 394 -1 5 -0.25 60223162 155281 52.90 395 403 381 513 277 395 387.83 0.17 0 22865 419 406 394 381 369 407 382 238 118 500 260 1 1 47676480 188 -6.16 1.50 12 0.33 -64.00 263.00 915 20240321 -56.94 381 20241115 3.41 915 -56.94 20240321 381 3.41 20241115 915 -56.94 20240321 381 3.41 20241115 0.00 N 035290 500 238 억 82321 N N 0 N 00 N
11 20241115 150431 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 389 -6 5 -1.52 52683975 136081 46.36 395 403 381 513 277 395 387.15 0.17 0 24146 419 406 394 381 369 407 382 238 118 500 260 1 1 47676480 185 -6.08 1.48 12 0.29 -64.00 263.00 915 20240321 -57.49 381 20241115 2.10 915 -57.49 20240321 381 2.10 20241115 915 -57.49 20240321 381 2.10 20241115 0.00 N 035290 500 238 억 82321 N N 0 N 00 N
12 20241115 140427 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 393 -2 5 -0.51 43834888 113360 38.62 395 403 381 513 277 395 386.69 0.17 0 6645 419 406 394 381 369 407 382 238 118 500 260 1 1 47676480 187 -6.14 1.49 12 0.24 -64.00 263.00 915 20240321 -57.05 381 20241115 3.15 915 -57.05 20240321 381 3.15 20241115 915 -57.05 20240321 381 3.15 20241115 0.00 N 035290 500 238 억 82321 N N 0 N 00 N