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
071200/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
20241118,160602,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4335,60,2,1.40,155007895,35840,133.98,4280,4375,4200,5550,2995,4275,4325.00,1.10,0,8777,4355,4315,4235,4195,4115,4335,4215,122,1275,500,3240,5,1,24396458,1058,5.53,0.79,12,0.15,784.00,5499.00,6300,20240201,-31.19,3800,20240806,14.08,6300,-31.19,20240201,3800,14.08,20240806,6300,-31.19,20240201,3800,14.08,20240806,2.59,N,071200,500,121 억,,269258,N,N,0,N,00,N
20241118,150607,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4340,65,2,1.52,148240285,34279,128.15,4280,4375,4200,5550,2995,4275,4324.52,1.10,0,8777,4355,4315,4235,4195,4115,4335,4215,122,1275,500,3240,5,1,24396458,1059,5.54,0.79,12,0.14,784.00,5499.00,6300,20240201,-31.11,3800,20240806,14.21,6300,-31.11,20240201,3800,14.21,20240806,6300,-31.11,20240201,3800,14.21,20240806,2.59,N,071200,500,121 억,,269258,N,N,0,N,00,N
20241118,140610,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4355,80,2,1.87,137336000,31755,118.71,4280,4375,4200,5550,2995,4275,4324.86,1.10,0,6904,4355,4315,4235,4195,4115,4335,4215,122,1275,500,3240,5,1,24396458,1062,5.55,0.79,12,0.13,784.00,5499.00,6300,20240201,-30.87,3800,20240806,14.61,6300,-30.87,20240201,3800,14.61,20240806,6300,-30.87,20240201,3800,14.61,20240806,2.59,N,071200,500,121 억,,269258,N,N,0,N,00,N
20241118,130608,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4350,75,2,1.75,117116825,27102,101.32,4280,4375,4200,5550,2995,4275,4321.34,1.10,0,5556,4355,4315,4235,4195,4115,4335,4215,122,1275,500,3240,5,1,24396458,1061,5.55,0.79,12,0.11,784.00,5499.00,6300,20240201,-30.95,3800,20240806,14.47,6300,-30.95,20240201,3800,14.47,20240806,6300,-30.95,20240201,3800,14.47,20240806,2.59,N,071200,500,121 억,,269258,N,N,0,N,00,N
20241118,120610,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4360,85,2,1.99,89298130,20708,77.41,4280,4370,4200,5550,2995,4275,4312.25,1.10,0,5428,4355,4315,4235,4195,4115,4335,4215,122,1275,500,3240,5,1,24396458,1064,5.56,0.79,12,0.08,784.00,5499.00,6300,20240201,-30.79,3800,20240806,14.74,6300,-30.79,20240201,3800,14.74,20240806,6300,-30.79,20240201,3800,14.74,20240806,2.59,N,071200,500,121 억,,269258,N,N,0,N,00,N
20241118,110608,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4360,85,2,1.99,82623835,19171,71.67,4280,4370,4200,5550,2995,4275,4309.83,1.10,0,5044,4355,4315,4235,4195,4115,4335,4215,122,1275,500,3240,5,1,24396458,1064,5.56,0.79,12,0.08,784.00,5499.00,6300,20240201,-30.79,3800,20240806,14.74,6300,-30.79,20240201,3800,14.74,20240806,6300,-30.79,20240201,3800,14.74,20240806,2.59,N,071200,500,121 억,,269258,N,N,0,N,00,N
20241118,100604,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4325,50,2,1.17,36704960,8550,31.96,4280,4325,4200,5550,2995,4275,4292.98,1.10,0,2426,4355,4315,4235,4195,4115,4335,4215,122,1275,500,3240,5,1,24396458,1055,5.52,0.79,12,0.04,784.00,5499.00,6300,20240201,-31.35,3800,20240806,13.82,6300,-31.35,20240201,3800,13.82,20240806,6300,-31.35,20240201,3800,13.82,20240806,2.59,N,071200,500,121 억,,269258,N,N,0,N,00,N
20241118,090602,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4250,-25,5,-0.58,600250,141,0.53,4280,4280,4250,5550,2995,4275,4257.09,1.10,0,-116,4355,4315,4235,4195,4115,4335,4215,122,1275,500,3240,5,1,24396458,1037,5.42,0.77,12,0.00,784.00,5499.00,6300,20240201,-32.54,3800,20240806,11.84,6300,-32.54,20240201,3800,11.84,20240806,6300,-32.54,20240201,3800,11.84,20240806,2.59,N,071200,500,121 억,,269258,N,N,0,N,00,N
20241115,160621,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4275,15,2,0.35,111072610,26453,77.17,4210,4275,4155,5530,2985,4260,4196.79,1.11,0,-1157,4473,4366,4273,4166,4073,4320,4120,122,1270,500,3230,5,1,24396458,1043,5.45,0.78,12,0.11,784.00,5499.00,6300,20240201,-32.14,3800,20240806,12.50,6300,-32.14,20240201,3800,12.50,20240806,6300,-32.14,20240201,3800,12.50,20240806,2.59,N,071200,500,121 억,,270415,N,N,0,N,00,N
20241115,150637,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4255,-5,5,-0.12,104664415,24954,72.79,4210,4260,4155,5530,2985,4260,4194.29,1.11,0,-917,4473,4366,4273,4166,4073,4320,4120,122,1270,500,3230,5,1,24396458,1038,5.43,0.77,12,0.10,784.00,5499.00,6300,20240201,-32.46,3800,20240806,11.97,6300,-32.46,20240201,3800,11.97,20240806,6300,-32.46,20240201,3800,11.97,20240806,2.59,N,071200,500,121 억,,270415,N,N,0,N,00,N
20241115,140631,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4250,-10,5,-0.23,88942990,21261,62.02,4210,4255,4155,5530,2985,4260,4183.39,1.11,0,-1604,4473,4366,4273,4166,4073,4320,4120,122,1270,500,3230,5,1,24396458,1037,5.42,0.77,12,0.09,784.00,5499.00,6300,20240201,-32.54,3800,20240806,11.84,6300,-32.54,20240201,3800,11.84,20240806,6300,-32.54,20240201,3800,11.84,20240806,2.59,N,071200,500,121 억,,270415,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 160602 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4335 60 2 1.40 155007895 35840 133.98 4280 4375 4200 5550 2995 4275 4325.00 1.10 0 8777 4355 4315 4235 4195 4115 4335 4215 122 1275 500 3240 5 1 24396458 1058 5.53 0.79 12 0.15 784.00 5499.00 6300 20240201 -31.19 3800 20240806 14.08 6300 -31.19 20240201 3800 14.08 20240806 6300 -31.19 20240201 3800 14.08 20240806 2.59 N 071200 500 121 억 269258 N N 0 N 00 N
3 20241118 150607 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4340 65 2 1.52 148240285 34279 128.15 4280 4375 4200 5550 2995 4275 4324.52 1.10 0 8777 4355 4315 4235 4195 4115 4335 4215 122 1275 500 3240 5 1 24396458 1059 5.54 0.79 12 0.14 784.00 5499.00 6300 20240201 -31.11 3800 20240806 14.21 6300 -31.11 20240201 3800 14.21 20240806 6300 -31.11 20240201 3800 14.21 20240806 2.59 N 071200 500 121 억 269258 N N 0 N 00 N
4 20241118 140610 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4355 80 2 1.87 137336000 31755 118.71 4280 4375 4200 5550 2995 4275 4324.86 1.10 0 6904 4355 4315 4235 4195 4115 4335 4215 122 1275 500 3240 5 1 24396458 1062 5.55 0.79 12 0.13 784.00 5499.00 6300 20240201 -30.87 3800 20240806 14.61 6300 -30.87 20240201 3800 14.61 20240806 6300 -30.87 20240201 3800 14.61 20240806 2.59 N 071200 500 121 억 269258 N N 0 N 00 N
5 20241118 130608 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4350 75 2 1.75 117116825 27102 101.32 4280 4375 4200 5550 2995 4275 4321.34 1.10 0 5556 4355 4315 4235 4195 4115 4335 4215 122 1275 500 3240 5 1 24396458 1061 5.55 0.79 12 0.11 784.00 5499.00 6300 20240201 -30.95 3800 20240806 14.47 6300 -30.95 20240201 3800 14.47 20240806 6300 -30.95 20240201 3800 14.47 20240806 2.59 N 071200 500 121 억 269258 N N 0 N 00 N
6 20241118 120610 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4360 85 2 1.99 89298130 20708 77.41 4280 4370 4200 5550 2995 4275 4312.25 1.10 0 5428 4355 4315 4235 4195 4115 4335 4215 122 1275 500 3240 5 1 24396458 1064 5.56 0.79 12 0.08 784.00 5499.00 6300 20240201 -30.79 3800 20240806 14.74 6300 -30.79 20240201 3800 14.74 20240806 6300 -30.79 20240201 3800 14.74 20240806 2.59 N 071200 500 121 억 269258 N N 0 N 00 N
7 20241118 110608 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4360 85 2 1.99 82623835 19171 71.67 4280 4370 4200 5550 2995 4275 4309.83 1.10 0 5044 4355 4315 4235 4195 4115 4335 4215 122 1275 500 3240 5 1 24396458 1064 5.56 0.79 12 0.08 784.00 5499.00 6300 20240201 -30.79 3800 20240806 14.74 6300 -30.79 20240201 3800 14.74 20240806 6300 -30.79 20240201 3800 14.74 20240806 2.59 N 071200 500 121 억 269258 N N 0 N 00 N
8 20241118 100604 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4325 50 2 1.17 36704960 8550 31.96 4280 4325 4200 5550 2995 4275 4292.98 1.10 0 2426 4355 4315 4235 4195 4115 4335 4215 122 1275 500 3240 5 1 24396458 1055 5.52 0.79 12 0.04 784.00 5499.00 6300 20240201 -31.35 3800 20240806 13.82 6300 -31.35 20240201 3800 13.82 20240806 6300 -31.35 20240201 3800 13.82 20240806 2.59 N 071200 500 121 억 269258 N N 0 N 00 N
9 20241118 090602 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4250 -25 5 -0.58 600250 141 0.53 4280 4280 4250 5550 2995 4275 4257.09 1.10 0 -116 4355 4315 4235 4195 4115 4335 4215 122 1275 500 3240 5 1 24396458 1037 5.42 0.77 12 0.00 784.00 5499.00 6300 20240201 -32.54 3800 20240806 11.84 6300 -32.54 20240201 3800 11.84 20240806 6300 -32.54 20240201 3800 11.84 20240806 2.59 N 071200 500 121 억 269258 N N 0 N 00 N
10 20241115 160621 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4275 15 2 0.35 111072610 26453 77.17 4210 4275 4155 5530 2985 4260 4196.79 1.11 0 -1157 4473 4366 4273 4166 4073 4320 4120 122 1270 500 3230 5 1 24396458 1043 5.45 0.78 12 0.11 784.00 5499.00 6300 20240201 -32.14 3800 20240806 12.50 6300 -32.14 20240201 3800 12.50 20240806 6300 -32.14 20240201 3800 12.50 20240806 2.59 N 071200 500 121 억 270415 N N 0 N 00 N
11 20241115 150637 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4255 -5 5 -0.12 104664415 24954 72.79 4210 4260 4155 5530 2985 4260 4194.29 1.11 0 -917 4473 4366 4273 4166 4073 4320 4120 122 1270 500 3230 5 1 24396458 1038 5.43 0.77 12 0.10 784.00 5499.00 6300 20240201 -32.46 3800 20240806 11.97 6300 -32.46 20240201 3800 11.97 20240806 6300 -32.46 20240201 3800 11.97 20240806 2.59 N 071200 500 121 억 270415 N N 0 N 00 N
12 20241115 140631 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4250 -10 5 -0.23 88942990 21261 62.02 4210 4255 4155 5530 2985 4260 4183.39 1.11 0 -1604 4473 4366 4273 4166 4073 4320 4120 122 1270 500 3230 5 1 24396458 1037 5.42 0.77 12 0.09 784.00 5499.00 6300 20240201 -32.54 3800 20240806 11.84 6300 -32.54 20240201 3800 11.84 20240806 6300 -32.54 20240201 3800 11.84 20240806 2.59 N 071200 500 121 억 270415 N N 0 N 00 N