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
072870/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
20241118,160606,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11190,60,2,0.54,203480460,18196,67.53,11130,11250,11130,14460,7800,11130,11182.70,25.61,0,733,11210,11170,11100,11060,10990,11135,11025,60,3330,500,8230,10,1,11920959,1334,6.16,0.40,12,0.15,1818.00,27650.00,11840,20231226,-5.49,10480,20240115,6.77,11660,-4.03,20240207,10480,6.77,20240115,11840,-5.49,20231226,10480,6.77,20240115,0.09,N,072870,500,59 억,,3053009,N,N,0,N,00,N
20241118,150611,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11190,60,2,0.54,199043380,17799,66.06,11130,11250,11130,14460,7800,11130,11182.84,25.61,0,692,11210,11170,11100,11060,10990,11135,11025,60,3330,500,8230,10,1,11920959,1334,6.16,0.40,12,0.15,1818.00,27650.00,11840,20231226,-5.49,10480,20240115,6.77,11660,-4.03,20240207,10480,6.77,20240115,11840,-5.49,20231226,10480,6.77,20240115,0.09,N,072870,500,59 억,,3053009,N,N,0,N,00,N
20241118,140614,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11180,50,2,0.45,171453120,15333,56.90,11130,11250,11130,14460,7800,11130,11181.97,25.61,0,400,11210,11170,11100,11060,10990,11135,11025,60,3330,500,8230,10,1,11920959,1333,6.15,0.40,12,0.13,1818.00,27650.00,11840,20231226,-5.57,10480,20240115,6.68,11660,-4.12,20240207,10480,6.68,20240115,11840,-5.57,20231226,10480,6.68,20240115,0.09,N,072870,500,59 억,,3053009,N,N,0,N,00,N
20241118,130612,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11170,40,2,0.36,110729010,9890,36.70,11130,11250,11130,14460,7800,11130,11196.06,25.61,0,-228,11210,11170,11100,11060,10990,11135,11025,60,3330,500,8230,10,1,11920959,1332,6.14,0.40,12,0.08,1818.00,27650.00,11840,20231226,-5.66,10480,20240115,6.58,11660,-4.20,20240207,10480,6.58,20240115,11840,-5.66,20231226,10480,6.58,20240115,0.09,N,072870,500,59 억,,3053009,N,N,0,N,00,N
20241118,120614,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11220,90,2,0.81,73922620,6601,24.50,11130,11250,11130,14460,7800,11130,11198.70,25.61,0,-229,11210,11170,11100,11060,10990,11135,11025,60,3330,500,8230,10,1,11920959,1338,6.17,0.41,12,0.06,1818.00,27650.00,11840,20231226,-5.24,10480,20240115,7.06,11660,-3.77,20240207,10480,7.06,20240115,11840,-5.24,20231226,10480,7.06,20240115,0.09,N,072870,500,59 억,,3053009,N,N,0,N,00,N
20241118,110613,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11210,80,2,0.72,69865290,6239,23.15,11130,11250,11130,14460,7800,11130,11198.16,25.61,0,-229,11210,11170,11100,11060,10990,11135,11025,60,3330,500,8230,10,1,11920959,1336,6.17,0.41,12,0.05,1818.00,27650.00,11840,20231226,-5.32,10480,20240115,6.97,11660,-3.86,20240207,10480,6.97,20240115,11840,-5.32,20231226,10480,6.97,20240115,0.09,N,072870,500,59 억,,3053009,N,N,0,N,00,N
20241118,100608,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11210,80,2,0.72,52955200,4730,17.55,11130,11250,11130,14460,7800,11130,11195.60,25.61,0,-289,11210,11170,11100,11060,10990,11135,11025,60,3330,500,8230,10,1,11920959,1336,6.17,0.41,12,0.04,1818.00,27650.00,11840,20231226,-5.32,10480,20240115,6.97,11660,-3.86,20240207,10480,6.97,20240115,11840,-5.32,20231226,10480,6.97,20240115,0.09,N,072870,500,59 억,,3053009,N,N,0,N,00,N
20241118,090606,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11190,60,2,0.54,8273600,739,2.74,11130,11250,11130,14460,7800,11130,11195.67,25.61,0,-370,11210,11170,11100,11060,10990,11135,11025,60,3330,500,8230,10,1,11920959,1334,6.16,0.40,12,0.01,1818.00,27650.00,11840,20231226,-5.49,10480,20240115,6.77,11660,-4.03,20240207,10480,6.77,20240115,11840,-5.49,20231226,10480,6.77,20240115,0.09,N,072870,500,59 억,,3053009,N,N,0,N,00,N
20241115,160625,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11130,20,2,0.18,298501070,26945,98.99,11140,11140,11030,14440,7780,11110,11078.11,25.58,0,3143,11276,11192,11086,11002,10896,11235,11045,60,3330,500,8220,10,1,11920959,1327,6.12,0.40,12,0.23,1818.00,27650.00,11840,20231226,-6.00,10480,20240115,6.20,11660,-4.55,20240207,10480,6.20,20240115,11840,-6.00,20231226,10480,6.20,20240115,0.10,N,072870,500,59 억,,3049866,N,N,0,N,00,N
20241115,150642,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11110,0,3,0.00,278744040,25168,92.46,11140,11140,11030,14440,7780,11110,11075.34,25.58,0,3344,11276,11192,11086,11002,10896,11235,11045,60,3330,500,8220,10,1,11920959,1324,6.11,0.40,12,0.21,1818.00,27650.00,11840,20231226,-6.17,10480,20240115,6.01,11660,-4.72,20240207,10480,6.01,20240115,11840,-6.17,20231226,10480,6.01,20240115,0.10,N,072870,500,59 억,,3049866,N,N,0,N,00,N
20241115,140635,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11130,20,2,0.18,258630620,23359,85.82,11140,11140,11030,14440,7780,11110,11071.99,25.58,0,3372,11276,11192,11086,11002,10896,11235,11045,60,3330,500,8220,10,1,11920959,1327,6.12,0.40,12,0.20,1818.00,27650.00,11840,20231226,-6.00,10480,20240115,6.20,11660,-4.55,20240207,10480,6.20,20240115,11840,-6.00,20231226,10480,6.20,20240115,0.10,N,072870,500,59 억,,3049866,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 160606 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11190 60 2 0.54 203480460 18196 67.53 11130 11250 11130 14460 7800 11130 11182.70 25.61 0 733 11210 11170 11100 11060 10990 11135 11025 60 3330 500 8230 10 1 11920959 1334 6.16 0.40 12 0.15 1818.00 27650.00 11840 20231226 -5.49 10480 20240115 6.77 11660 -4.03 20240207 10480 6.77 20240115 11840 -5.49 20231226 10480 6.77 20240115 0.09 N 072870 500 59 억 3053009 N N 0 N 00 N
3 20241118 150611 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11190 60 2 0.54 199043380 17799 66.06 11130 11250 11130 14460 7800 11130 11182.84 25.61 0 692 11210 11170 11100 11060 10990 11135 11025 60 3330 500 8230 10 1 11920959 1334 6.16 0.40 12 0.15 1818.00 27650.00 11840 20231226 -5.49 10480 20240115 6.77 11660 -4.03 20240207 10480 6.77 20240115 11840 -5.49 20231226 10480 6.77 20240115 0.09 N 072870 500 59 억 3053009 N N 0 N 00 N
4 20241118 140614 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11180 50 2 0.45 171453120 15333 56.90 11130 11250 11130 14460 7800 11130 11181.97 25.61 0 400 11210 11170 11100 11060 10990 11135 11025 60 3330 500 8230 10 1 11920959 1333 6.15 0.40 12 0.13 1818.00 27650.00 11840 20231226 -5.57 10480 20240115 6.68 11660 -4.12 20240207 10480 6.68 20240115 11840 -5.57 20231226 10480 6.68 20240115 0.09 N 072870 500 59 억 3053009 N N 0 N 00 N
5 20241118 130612 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11170 40 2 0.36 110729010 9890 36.70 11130 11250 11130 14460 7800 11130 11196.06 25.61 0 -228 11210 11170 11100 11060 10990 11135 11025 60 3330 500 8230 10 1 11920959 1332 6.14 0.40 12 0.08 1818.00 27650.00 11840 20231226 -5.66 10480 20240115 6.58 11660 -4.20 20240207 10480 6.58 20240115 11840 -5.66 20231226 10480 6.58 20240115 0.09 N 072870 500 59 억 3053009 N N 0 N 00 N
6 20241118 120614 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11220 90 2 0.81 73922620 6601 24.50 11130 11250 11130 14460 7800 11130 11198.70 25.61 0 -229 11210 11170 11100 11060 10990 11135 11025 60 3330 500 8230 10 1 11920959 1338 6.17 0.41 12 0.06 1818.00 27650.00 11840 20231226 -5.24 10480 20240115 7.06 11660 -3.77 20240207 10480 7.06 20240115 11840 -5.24 20231226 10480 7.06 20240115 0.09 N 072870 500 59 억 3053009 N N 0 N 00 N
7 20241118 110613 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11210 80 2 0.72 69865290 6239 23.15 11130 11250 11130 14460 7800 11130 11198.16 25.61 0 -229 11210 11170 11100 11060 10990 11135 11025 60 3330 500 8230 10 1 11920959 1336 6.17 0.41 12 0.05 1818.00 27650.00 11840 20231226 -5.32 10480 20240115 6.97 11660 -3.86 20240207 10480 6.97 20240115 11840 -5.32 20231226 10480 6.97 20240115 0.09 N 072870 500 59 억 3053009 N N 0 N 00 N
8 20241118 100608 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11210 80 2 0.72 52955200 4730 17.55 11130 11250 11130 14460 7800 11130 11195.60 25.61 0 -289 11210 11170 11100 11060 10990 11135 11025 60 3330 500 8230 10 1 11920959 1336 6.17 0.41 12 0.04 1818.00 27650.00 11840 20231226 -5.32 10480 20240115 6.97 11660 -3.86 20240207 10480 6.97 20240115 11840 -5.32 20231226 10480 6.97 20240115 0.09 N 072870 500 59 억 3053009 N N 0 N 00 N
9 20241118 090606 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11190 60 2 0.54 8273600 739 2.74 11130 11250 11130 14460 7800 11130 11195.67 25.61 0 -370 11210 11170 11100 11060 10990 11135 11025 60 3330 500 8230 10 1 11920959 1334 6.16 0.40 12 0.01 1818.00 27650.00 11840 20231226 -5.49 10480 20240115 6.77 11660 -4.03 20240207 10480 6.77 20240115 11840 -5.49 20231226 10480 6.77 20240115 0.09 N 072870 500 59 억 3053009 N N 0 N 00 N
10 20241115 160625 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11130 20 2 0.18 298501070 26945 98.99 11140 11140 11030 14440 7780 11110 11078.11 25.58 0 3143 11276 11192 11086 11002 10896 11235 11045 60 3330 500 8220 10 1 11920959 1327 6.12 0.40 12 0.23 1818.00 27650.00 11840 20231226 -6.00 10480 20240115 6.20 11660 -4.55 20240207 10480 6.20 20240115 11840 -6.00 20231226 10480 6.20 20240115 0.10 N 072870 500 59 억 3049866 N N 0 N 00 N
11 20241115 150642 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11110 0 3 0.00 278744040 25168 92.46 11140 11140 11030 14440 7780 11110 11075.34 25.58 0 3344 11276 11192 11086 11002 10896 11235 11045 60 3330 500 8220 10 1 11920959 1324 6.11 0.40 12 0.21 1818.00 27650.00 11840 20231226 -6.17 10480 20240115 6.01 11660 -4.72 20240207 10480 6.01 20240115 11840 -6.17 20231226 10480 6.01 20240115 0.10 N 072870 500 59 억 3049866 N N 0 N 00 N
12 20241115 140635 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 11130 20 2 0.18 258630620 23359 85.82 11140 11140 11030 14440 7780 11110 11071.99 25.58 0 3372 11276 11192 11086 11002 10896 11235 11045 60 3330 500 8220 10 1 11920959 1327 6.12 0.40 12 0.20 1818.00 27650.00 11840 20231226 -6.00 10480 20240115 6.20 11660 -4.55 20240207 10480 6.20 20240115 11840 -6.00 20231226 10480 6.20 20240115 0.10 N 072870 500 59 억 3049866 N N 0 N 00 N