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
079940/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
20241118,160620,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14040,-420,5,-2.90,591173140,41697,83.26,14460,14550,13980,18790,10130,14460,14177.59,28.97,0,4118,15446,14952,14106,13612,12766,15200,13860,68,4330,500,10410,10,1,13535684,1900,11.86,1.26,12,0.31,1184.00,11131.00,24350,20240314,-42.34,12300,20240805,14.15,24350,-42.34,20240314,12300,14.15,20240805,24350,-42.34,20240314,12300,14.15,20240805,2.32,N,079940,500,67 억,,3921250,N,N,0,N,00,N
20241118,150625,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13990,-470,5,-3.25,569050660,40119,80.11,14460,14550,13980,18790,10130,14460,14183.66,28.97,0,4102,15446,14952,14106,13612,12766,15200,13860,68,4330,500,10410,10,1,13535684,1894,11.82,1.26,12,0.30,1184.00,11131.00,24350,20240314,-42.55,12300,20240805,13.74,24350,-42.55,20240314,12300,13.74,20240805,24350,-42.55,20240314,12300,13.74,20240805,2.32,N,079940,500,67 억,,3921250,N,N,0,N,00,N
20241118,140628,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14030,-430,5,-2.97,524769370,36960,73.80,14460,14550,13980,18790,10130,14460,14197.88,28.97,0,4194,15446,14952,14106,13612,12766,15200,13860,68,4330,500,10410,10,1,13535684,1899,11.85,1.26,12,0.27,1184.00,11131.00,24350,20240314,-42.38,12300,20240805,14.07,24350,-42.38,20240314,12300,14.07,20240805,24350,-42.38,20240314,12300,14.07,20240805,2.32,N,079940,500,67 억,,3921250,N,N,0,N,00,N
20241118,130625,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13990,-470,5,-3.25,483808750,34036,67.96,14460,14550,13990,18790,10130,14460,14214.19,28.97,0,3379,15446,14952,14106,13612,12766,15200,13860,68,4330,500,10410,10,1,13535684,1894,11.82,1.26,12,0.25,1184.00,11131.00,24350,20240314,-42.55,12300,20240805,13.74,24350,-42.55,20240314,12300,13.74,20240805,24350,-42.55,20240314,12300,13.74,20240805,2.32,N,079940,500,67 억,,3921250,N,N,0,N,00,N
20241118,120627,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14050,-410,5,-2.84,439152140,30849,61.60,14460,14550,14000,18790,10130,14460,14235.10,28.97,0,3185,15446,14952,14106,13612,12766,15200,13860,68,4330,500,10410,10,1,13535684,1902,11.87,1.26,12,0.23,1184.00,11131.00,24350,20240314,-42.30,12300,20240805,14.23,24350,-42.30,20240314,12300,14.23,20240805,24350,-42.30,20240314,12300,14.23,20240805,2.32,N,079940,500,67 억,,3921250,N,N,0,N,00,N
20241118,110626,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14180,-280,5,-1.94,283926050,19818,39.57,14460,14550,14150,18790,10130,14460,14326.27,28.97,0,4412,15446,14952,14106,13612,12766,15200,13860,68,4330,500,10410,10,1,13535684,1919,11.98,1.27,12,0.15,1184.00,11131.00,24350,20240314,-41.77,12300,20240805,15.28,24350,-41.77,20240314,12300,15.28,20240805,24350,-41.77,20240314,12300,15.28,20240805,2.32,N,079940,500,67 억,,3921250,N,N,0,N,00,N
20241118,100621,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14300,-160,5,-1.11,160681730,11145,22.25,14460,14550,14300,18790,10130,14460,14417.15,28.97,0,1827,15446,14952,14106,13612,12766,15200,13860,68,4330,500,10410,10,1,13535684,1936,12.08,1.28,12,0.08,1184.00,11131.00,24350,20240314,-41.27,12300,20240805,16.26,24350,-41.27,20240314,12300,16.26,20240805,24350,-41.27,20240314,12300,16.26,20240805,2.32,N,079940,500,67 억,,3921250,N,N,0,N,00,N
20241118,090619,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14450,-10,5,-0.07,14257220,986,1.97,14460,14500,14450,18790,10130,14460,14459.63,28.97,0,-368,15446,14952,14106,13612,12766,15200,13860,68,4330,500,10410,10,1,13535684,1956,12.20,1.30,12,0.01,1184.00,11131.00,24350,20240314,-40.66,12300,20240805,17.48,24350,-40.66,20240314,12300,17.48,20240805,24350,-40.66,20240314,12300,17.48,20240805,2.32,N,079940,500,67 억,,3921250,N,N,0,N,00,N
20241115,160639,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14460,980,2,7.27,706023910,49753,205.65,13440,14600,13260,17520,9440,13480,14188.73,28.86,0,14265,14020,13750,13300,13030,12580,13885,13165,68,4040,500,9700,10,1,13535684,1957,12.21,1.30,12,0.37,1184.00,11131.00,24350,20240314,-40.62,12300,20240805,17.56,24350,-40.62,20240314,12300,17.56,20240805,24350,-40.62,20240314,12300,17.56,20240805,2.32,N,079940,500,67 억,,3907067,N,N,0,N,00,N
20241115,150657,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14480,1000,2,7.42,657635500,46402,191.80,13440,14600,13260,17520,9440,13480,14172.57,28.86,0,13327,14020,13750,13300,13030,12580,13885,13165,68,4040,500,9700,10,1,13535684,1960,12.23,1.30,12,0.34,1184.00,11131.00,24350,20240314,-40.53,12300,20240805,17.72,24350,-40.53,20240314,12300,17.72,20240805,24350,-40.53,20240314,12300,17.72,20240805,2.32,N,079940,500,67 억,,3907067,N,N,0,N,00,N
20241115,140650,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14550,1070,2,7.94,528297810,37484,154.94,13440,14550,13260,17520,9440,13480,14093.96,28.86,0,11161,14020,13750,13300,13030,12580,13885,13165,68,4040,500,9700,10,1,13535684,1969,12.29,1.31,12,0.28,1184.00,11131.00,24350,20240314,-40.25,12300,20240805,18.29,24350,-40.25,20240314,12300,18.29,20240805,24350,-40.25,20240314,12300,18.29,20240805,2.32,N,079940,500,67 억,,3907067,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 160620 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14040 -420 5 -2.90 591173140 41697 83.26 14460 14550 13980 18790 10130 14460 14177.59 28.97 0 4118 15446 14952 14106 13612 12766 15200 13860 68 4330 500 10410 10 1 13535684 1900 11.86 1.26 12 0.31 1184.00 11131.00 24350 20240314 -42.34 12300 20240805 14.15 24350 -42.34 20240314 12300 14.15 20240805 24350 -42.34 20240314 12300 14.15 20240805 2.32 N 079940 500 67 억 3921250 N N 0 N 00 N
3 20241118 150625 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 13990 -470 5 -3.25 569050660 40119 80.11 14460 14550 13980 18790 10130 14460 14183.66 28.97 0 4102 15446 14952 14106 13612 12766 15200 13860 68 4330 500 10410 10 1 13535684 1894 11.82 1.26 12 0.30 1184.00 11131.00 24350 20240314 -42.55 12300 20240805 13.74 24350 -42.55 20240314 12300 13.74 20240805 24350 -42.55 20240314 12300 13.74 20240805 2.32 N 079940 500 67 억 3921250 N N 0 N 00 N
4 20241118 140628 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14030 -430 5 -2.97 524769370 36960 73.80 14460 14550 13980 18790 10130 14460 14197.88 28.97 0 4194 15446 14952 14106 13612 12766 15200 13860 68 4330 500 10410 10 1 13535684 1899 11.85 1.26 12 0.27 1184.00 11131.00 24350 20240314 -42.38 12300 20240805 14.07 24350 -42.38 20240314 12300 14.07 20240805 24350 -42.38 20240314 12300 14.07 20240805 2.32 N 079940 500 67 억 3921250 N N 0 N 00 N
5 20241118 130625 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 13990 -470 5 -3.25 483808750 34036 67.96 14460 14550 13990 18790 10130 14460 14214.19 28.97 0 3379 15446 14952 14106 13612 12766 15200 13860 68 4330 500 10410 10 1 13535684 1894 11.82 1.26 12 0.25 1184.00 11131.00 24350 20240314 -42.55 12300 20240805 13.74 24350 -42.55 20240314 12300 13.74 20240805 24350 -42.55 20240314 12300 13.74 20240805 2.32 N 079940 500 67 억 3921250 N N 0 N 00 N
6 20241118 120627 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14050 -410 5 -2.84 439152140 30849 61.60 14460 14550 14000 18790 10130 14460 14235.10 28.97 0 3185 15446 14952 14106 13612 12766 15200 13860 68 4330 500 10410 10 1 13535684 1902 11.87 1.26 12 0.23 1184.00 11131.00 24350 20240314 -42.30 12300 20240805 14.23 24350 -42.30 20240314 12300 14.23 20240805 24350 -42.30 20240314 12300 14.23 20240805 2.32 N 079940 500 67 억 3921250 N N 0 N 00 N
7 20241118 110626 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14180 -280 5 -1.94 283926050 19818 39.57 14460 14550 14150 18790 10130 14460 14326.27 28.97 0 4412 15446 14952 14106 13612 12766 15200 13860 68 4330 500 10410 10 1 13535684 1919 11.98 1.27 12 0.15 1184.00 11131.00 24350 20240314 -41.77 12300 20240805 15.28 24350 -41.77 20240314 12300 15.28 20240805 24350 -41.77 20240314 12300 15.28 20240805 2.32 N 079940 500 67 억 3921250 N N 0 N 00 N
8 20241118 100621 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14300 -160 5 -1.11 160681730 11145 22.25 14460 14550 14300 18790 10130 14460 14417.15 28.97 0 1827 15446 14952 14106 13612 12766 15200 13860 68 4330 500 10410 10 1 13535684 1936 12.08 1.28 12 0.08 1184.00 11131.00 24350 20240314 -41.27 12300 20240805 16.26 24350 -41.27 20240314 12300 16.26 20240805 24350 -41.27 20240314 12300 16.26 20240805 2.32 N 079940 500 67 억 3921250 N N 0 N 00 N
9 20241118 090619 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14450 -10 5 -0.07 14257220 986 1.97 14460 14500 14450 18790 10130 14460 14459.63 28.97 0 -368 15446 14952 14106 13612 12766 15200 13860 68 4330 500 10410 10 1 13535684 1956 12.20 1.30 12 0.01 1184.00 11131.00 24350 20240314 -40.66 12300 20240805 17.48 24350 -40.66 20240314 12300 17.48 20240805 24350 -40.66 20240314 12300 17.48 20240805 2.32 N 079940 500 67 억 3921250 N N 0 N 00 N
10 20241115 160639 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14460 980 2 7.27 706023910 49753 205.65 13440 14600 13260 17520 9440 13480 14188.73 28.86 0 14265 14020 13750 13300 13030 12580 13885 13165 68 4040 500 9700 10 1 13535684 1957 12.21 1.30 12 0.37 1184.00 11131.00 24350 20240314 -40.62 12300 20240805 17.56 24350 -40.62 20240314 12300 17.56 20240805 24350 -40.62 20240314 12300 17.56 20240805 2.32 N 079940 500 67 억 3907067 N N 0 N 00 N
11 20241115 150657 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14480 1000 2 7.42 657635500 46402 191.80 13440 14600 13260 17520 9440 13480 14172.57 28.86 0 13327 14020 13750 13300 13030 12580 13885 13165 68 4040 500 9700 10 1 13535684 1960 12.23 1.30 12 0.34 1184.00 11131.00 24350 20240314 -40.53 12300 20240805 17.72 24350 -40.53 20240314 12300 17.72 20240805 24350 -40.53 20240314 12300 17.72 20240805 2.32 N 079940 500 67 억 3907067 N N 0 N 00 N
12 20241115 140650 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 14550 1070 2 7.94 528297810 37484 154.94 13440 14550 13260 17520 9440 13480 14093.96 28.86 0 11161 14020 13750 13300 13030 12580 13885 13165 68 4040 500 9700 10 1 13535684 1969 12.29 1.31 12 0.28 1184.00 11131.00 24350 20240314 -40.25 12300 20240805 18.29 24350 -40.25 20240314 12300 18.29 20240805 24350 -40.25 20240314 12300 18.29 20240805 2.32 N 079940 500 67 억 3907067 N N 0 N 00 N