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
057680/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
20241118,160526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1329,-19,5,-1.41,1277822891,974114,44.95,1348,1348,1290,1752,944,1348,1311.67,0.59,0,120219,1438,1392,1337,1291,1236,1365,1264,357,404,500,800,1,1,71248501,947,-1.84,0.69,12,1.37,-722.00,1918.00,2345,20231205,-43.33,767,20240913,73.27,1975,-32.71,20240111,767,73.27,20240913,2345,-43.33,20231205,767,73.27,20240913,0.88,N,057680,500,357 억,,421697,N,N,0,N,00,N
20241118,150530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1315,-33,5,-2.45,1122573254,855898,39.49,1348,1348,1290,1752,944,1348,1311.57,0.59,0,105681,1438,1392,1337,1291,1236,1365,1264,357,404,500,800,1,1,71248501,937,-1.82,0.69,12,1.20,-722.00,1918.00,2345,20231205,-43.92,767,20240913,71.45,1975,-33.42,20240111,767,71.45,20240913,2345,-43.92,20231205,767,71.45,20240913,0.88,N,057680,500,357 억,,421697,N,N,0,N,00,N
20241118,140531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1307,-41,5,-3.04,916228505,699133,32.26,1348,1348,1290,1752,944,1348,1310.52,0.59,0,87421,1438,1392,1337,1291,1236,1365,1264,357,404,500,800,1,1,71248501,931,-1.81,0.68,12,0.98,-722.00,1918.00,2345,20231205,-44.26,767,20240913,70.40,1975,-33.82,20240111,767,70.40,20240913,2345,-44.26,20231205,767,70.40,20240913,0.88,N,057680,500,357 억,,421697,N,N,0,N,00,N
20241118,130529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1307,-41,5,-3.04,743343515,566670,26.15,1348,1348,1290,1752,944,1348,1311.77,0.59,0,84318,1438,1392,1337,1291,1236,1365,1264,357,404,500,800,1,1,71248501,931,-1.81,0.68,12,0.80,-722.00,1918.00,2345,20231205,-44.26,767,20240913,70.40,1975,-33.82,20240111,767,70.40,20240913,2345,-44.26,20231205,767,70.40,20240913,0.88,N,057680,500,357 억,,421697,N,N,0,N,00,N
20241118,120532,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1307,-41,5,-3.04,649531973,494760,22.83,1348,1348,1290,1752,944,1348,1312.82,0.59,0,73139,1438,1392,1337,1291,1236,1365,1264,357,404,500,800,1,1,71248501,931,-1.81,0.68,12,0.69,-722.00,1918.00,2345,20231205,-44.26,767,20240913,70.40,1975,-33.82,20240111,767,70.40,20240913,2345,-44.26,20231205,767,70.40,20240913,0.88,N,057680,500,357 억,,421697,N,N,0,N,00,N
20241118,110529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,-28,5,-2.08,596993003,454760,20.98,1348,1348,1290,1752,944,1348,1312.76,0.59,0,80712,1438,1392,1337,1291,1236,1365,1264,357,404,500,800,1,1,71248501,940,-1.83,0.69,12,0.64,-722.00,1918.00,2345,20231205,-43.71,767,20240913,72.10,1975,-33.16,20240111,767,72.10,20240913,2345,-43.71,20231205,767,72.10,20240913,0.88,N,057680,500,357 억,,421697,N,N,0,N,00,N
20241118,100526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1314,-34,5,-2.52,417846067,318159,14.68,1348,1348,1290,1752,944,1348,1313.32,0.59,0,47268,1438,1392,1337,1291,1236,1365,1264,357,404,500,800,1,1,71248501,936,-1.82,0.69,12,0.45,-722.00,1918.00,2345,20231205,-43.97,767,20240913,71.32,1975,-33.47,20240111,767,71.32,20240913,2345,-43.97,20231205,767,71.32,20240913,0.88,N,057680,500,357 억,,421697,N,N,0,N,00,N
20241118,090524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1305,-43,5,-3.19,101609628,76669,3.54,1348,1348,1303,1752,944,1348,1325.30,0.59,0,7077,1438,1392,1337,1291,1236,1365,1264,357,404,500,800,1,1,71248501,930,-1.81,0.68,12,0.11,-722.00,1918.00,2345,20231205,-44.35,767,20240913,70.14,1975,-33.92,20240111,767,70.14,20240913,2345,-44.35,20231205,767,70.14,20240913,0.88,N,057680,500,357 억,,421697,N,N,0,N,00,N
20241115,160541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1348,-74,5,-5.20,2836327704,2146614,95.87,1351,1383,1282,1848,996,1422,1321.27,0.43,0,118653,1598,1510,1452,1364,1306,1481,1335,357,426,500,850,1,1,71248501,960,-1.87,0.70,12,3.01,-722.00,1918.00,2345,20231205,-42.52,767,20240913,75.75,1975,-31.75,20240111,767,75.75,20240913,2345,-42.52,20231205,767,75.75,20240913,0.96,N,057680,500,357 억,,303139,N,N,0,N,00,N
20241115,150554,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1328,-94,5,-6.61,2725100770,2063286,92.14,1351,1383,1282,1848,996,1422,1320.76,0.43,0,125887,1598,1510,1452,1364,1306,1481,1335,357,426,500,850,1,1,71248501,946,-1.84,0.69,12,2.90,-722.00,1918.00,2345,20231205,-43.37,767,20240913,73.14,1975,-32.76,20240111,767,73.14,20240913,2345,-43.37,20231205,767,73.14,20240913,0.96,N,057680,500,357 억,,303139,N,N,0,N,00,N
20241115,140549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,-106,5,-7.45,2393974201,1812049,80.92,1351,1383,1282,1848,996,1422,1321.14,0.43,0,180150,1598,1510,1452,1364,1306,1481,1335,357,426,500,850,1,1,71248501,938,-1.82,0.69,12,2.54,-722.00,1918.00,2345,20231205,-43.88,767,20240913,71.58,1975,-33.37,20240111,767,71.58,20240913,2345,-43.88,20231205,767,71.58,20240913,0.96,N,057680,500,357 억,,303139,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 160526 57 100.00 KOSDAQ 출판.매체 N N N N N 1329 -19 5 -1.41 1277822891 974114 44.95 1348 1348 1290 1752 944 1348 1311.67 0.59 0 120219 1438 1392 1337 1291 1236 1365 1264 357 404 500 800 1 1 71248501 947 -1.84 0.69 12 1.37 -722.00 1918.00 2345 20231205 -43.33 767 20240913 73.27 1975 -32.71 20240111 767 73.27 20240913 2345 -43.33 20231205 767 73.27 20240913 0.88 N 057680 500 357 억 421697 N N 0 N 00 N
3 20241118 150530 57 100.00 KOSDAQ 출판.매체 N N N N N 1315 -33 5 -2.45 1122573254 855898 39.49 1348 1348 1290 1752 944 1348 1311.57 0.59 0 105681 1438 1392 1337 1291 1236 1365 1264 357 404 500 800 1 1 71248501 937 -1.82 0.69 12 1.20 -722.00 1918.00 2345 20231205 -43.92 767 20240913 71.45 1975 -33.42 20240111 767 71.45 20240913 2345 -43.92 20231205 767 71.45 20240913 0.88 N 057680 500 357 억 421697 N N 0 N 00 N
4 20241118 140531 57 100.00 KOSDAQ 출판.매체 N N N N N 1307 -41 5 -3.04 916228505 699133 32.26 1348 1348 1290 1752 944 1348 1310.52 0.59 0 87421 1438 1392 1337 1291 1236 1365 1264 357 404 500 800 1 1 71248501 931 -1.81 0.68 12 0.98 -722.00 1918.00 2345 20231205 -44.26 767 20240913 70.40 1975 -33.82 20240111 767 70.40 20240913 2345 -44.26 20231205 767 70.40 20240913 0.88 N 057680 500 357 억 421697 N N 0 N 00 N
5 20241118 130529 57 100.00 KOSDAQ 출판.매체 N N N N N 1307 -41 5 -3.04 743343515 566670 26.15 1348 1348 1290 1752 944 1348 1311.77 0.59 0 84318 1438 1392 1337 1291 1236 1365 1264 357 404 500 800 1 1 71248501 931 -1.81 0.68 12 0.80 -722.00 1918.00 2345 20231205 -44.26 767 20240913 70.40 1975 -33.82 20240111 767 70.40 20240913 2345 -44.26 20231205 767 70.40 20240913 0.88 N 057680 500 357 억 421697 N N 0 N 00 N
6 20241118 120532 57 100.00 KOSDAQ 출판.매체 N N N N N 1307 -41 5 -3.04 649531973 494760 22.83 1348 1348 1290 1752 944 1348 1312.82 0.59 0 73139 1438 1392 1337 1291 1236 1365 1264 357 404 500 800 1 1 71248501 931 -1.81 0.68 12 0.69 -722.00 1918.00 2345 20231205 -44.26 767 20240913 70.40 1975 -33.82 20240111 767 70.40 20240913 2345 -44.26 20231205 767 70.40 20240913 0.88 N 057680 500 357 억 421697 N N 0 N 00 N
7 20241118 110529 57 100.00 KOSDAQ 출판.매체 N N N N N 1320 -28 5 -2.08 596993003 454760 20.98 1348 1348 1290 1752 944 1348 1312.76 0.59 0 80712 1438 1392 1337 1291 1236 1365 1264 357 404 500 800 1 1 71248501 940 -1.83 0.69 12 0.64 -722.00 1918.00 2345 20231205 -43.71 767 20240913 72.10 1975 -33.16 20240111 767 72.10 20240913 2345 -43.71 20231205 767 72.10 20240913 0.88 N 057680 500 357 억 421697 N N 0 N 00 N
8 20241118 100526 57 100.00 KOSDAQ 출판.매체 N N N N N 1314 -34 5 -2.52 417846067 318159 14.68 1348 1348 1290 1752 944 1348 1313.32 0.59 0 47268 1438 1392 1337 1291 1236 1365 1264 357 404 500 800 1 1 71248501 936 -1.82 0.69 12 0.45 -722.00 1918.00 2345 20231205 -43.97 767 20240913 71.32 1975 -33.47 20240111 767 71.32 20240913 2345 -43.97 20231205 767 71.32 20240913 0.88 N 057680 500 357 억 421697 N N 0 N 00 N
9 20241118 090524 57 100.00 KOSDAQ 출판.매체 N N N N N 1305 -43 5 -3.19 101609628 76669 3.54 1348 1348 1303 1752 944 1348 1325.30 0.59 0 7077 1438 1392 1337 1291 1236 1365 1264 357 404 500 800 1 1 71248501 930 -1.81 0.68 12 0.11 -722.00 1918.00 2345 20231205 -44.35 767 20240913 70.14 1975 -33.92 20240111 767 70.14 20240913 2345 -44.35 20231205 767 70.14 20240913 0.88 N 057680 500 357 억 421697 N N 0 N 00 N
10 20241115 160541 57 100.00 KOSDAQ 출판.매체 N N N N N 1348 -74 5 -5.20 2836327704 2146614 95.87 1351 1383 1282 1848 996 1422 1321.27 0.43 0 118653 1598 1510 1452 1364 1306 1481 1335 357 426 500 850 1 1 71248501 960 -1.87 0.70 12 3.01 -722.00 1918.00 2345 20231205 -42.52 767 20240913 75.75 1975 -31.75 20240111 767 75.75 20240913 2345 -42.52 20231205 767 75.75 20240913 0.96 N 057680 500 357 억 303139 N N 0 N 00 N
11 20241115 150554 57 100.00 KOSDAQ 출판.매체 N N N N N 1328 -94 5 -6.61 2725100770 2063286 92.14 1351 1383 1282 1848 996 1422 1320.76 0.43 0 125887 1598 1510 1452 1364 1306 1481 1335 357 426 500 850 1 1 71248501 946 -1.84 0.69 12 2.90 -722.00 1918.00 2345 20231205 -43.37 767 20240913 73.14 1975 -32.76 20240111 767 73.14 20240913 2345 -43.37 20231205 767 73.14 20240913 0.96 N 057680 500 357 억 303139 N N 0 N 00 N
12 20241115 140549 57 100.00 KOSDAQ 출판.매체 N N N N N 1316 -106 5 -7.45 2393974201 1812049 80.92 1351 1383 1282 1848 996 1422 1321.14 0.43 0 180150 1598 1510 1452 1364 1306 1481 1335 357 426 500 850 1 1 71248501 938 -1.82 0.69 12 2.54 -722.00 1918.00 2345 20231205 -43.88 767 20240913 71.58 1975 -33.37 20240111 767 71.58 20240913 2345 -43.88 20231205 767 71.58 20240913 0.96 N 057680 500 357 억 303139 N N 0 N 00 N