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
079970/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
20241118,160621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1000,2,2,0.20,39379496,39593,52.97,998,1019,975,1297,699,998,994.61,0.79,0,1391,1094,1045,973,924,852,1070,949,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.43,-2120.00,4811.00,6900,20231115,-85.51,832,20241024,20.19,6170,-83.79,20240221,832,20.19,20241024,2150,-53.49,20240821,175,471.43,20240718,0.00,N,079970,500,46 억,,73053,N,N,0,N,00,N
20241118,150626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,992,-6,5,-0.60,37014780,37221,49.80,998,1019,975,1297,699,998,994.46,0.79,0,1459,1094,1045,973,924,852,1070,949,46,299,500,590,1,1,9290500,92,-0.47,0.21,12,0.40,-2120.00,4811.00,6900,20231115,-85.62,832,20241024,19.23,6170,-83.92,20240221,832,19.23,20241024,2150,-53.86,20240821,175,466.86,20240718,0.00,N,079970,500,46 억,,73053,N,N,0,N,00,N
20241118,140629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1000,2,2,0.20,36459559,36661,49.05,998,1019,975,1297,699,998,994.51,0.79,0,1459,1094,1045,973,924,852,1070,949,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.39,-2120.00,4811.00,6900,20231115,-85.51,832,20241024,20.19,6170,-83.79,20240221,832,20.19,20241024,2150,-53.49,20240821,175,471.43,20240718,0.00,N,079970,500,46 억,,73053,N,N,0,N,00,N
20241118,130626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1000,2,2,0.20,27180481,27313,36.54,998,1019,975,1297,699,998,995.15,0.79,0,2571,1094,1045,973,924,852,1070,949,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.29,-2120.00,4811.00,6900,20231115,-85.51,832,20241024,20.19,6170,-83.79,20240221,832,20.19,20241024,2150,-53.49,20240821,175,471.43,20240718,0.00,N,079970,500,46 억,,73053,N,N,0,N,00,N
20241118,120628,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1000,2,2,0.20,26096073,26229,35.09,998,1019,975,1297,699,998,994.93,0.79,0,2571,1094,1045,973,924,852,1070,949,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.28,-2120.00,4811.00,6900,20231115,-85.51,832,20241024,20.19,6170,-83.79,20240221,832,20.19,20241024,2150,-53.49,20240821,175,471.43,20240718,0.00,N,079970,500,46 억,,73053,N,N,0,N,00,N
20241118,110627,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,995,-3,5,-0.30,22585056,22707,30.38,998,1019,975,1297,699,998,994.63,0.79,0,3251,1094,1045,973,924,852,1070,949,46,299,500,590,1,1,9290500,92,-0.47,0.21,12,0.24,-2120.00,4811.00,6900,20231115,-85.58,832,20241024,19.59,6170,-83.87,20240221,832,19.59,20241024,2150,-53.72,20240821,175,468.57,20240718,0.00,N,079970,500,46 억,,73053,N,N,0,N,00,N
20241118,100622,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,996,-2,5,-0.20,18694881,18757,25.09,998,1019,985,1297,699,998,996.69,0.79,0,1907,1094,1045,973,924,852,1070,949,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.20,-2120.00,4811.00,6900,20231115,-85.57,832,20241024,19.71,6170,-83.86,20240221,832,19.71,20241024,2150,-53.67,20240821,175,469.14,20240718,0.00,N,079970,500,46 억,,73053,N,N,0,N,00,N
20241118,090620,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,998,0,3,0.00,8478590,8481,11.35,998,1019,998,1297,699,998,999.72,0.79,0,1938,1094,1045,973,924,852,1070,949,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.09,-2120.00,4811.00,6900,20231115,-85.54,832,20241024,19.95,6170,-83.82,20240221,832,19.95,20241024,2150,-53.58,20240821,175,470.29,20240718,0.00,N,079970,500,46 억,,73053,N,N,0,N,00,N
20241115,160640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,998,10,2,1.01,70223534,71747,76.79,988,1022,901,1284,692,988,978.77,0.84,0,-6062,1072,1029,1001,958,930,1016,945,46,296,500,590,1,1,9290500,93,-0.47,0.21,12,0.77,-2120.00,4811.00,6900,20231115,-85.54,832,20241024,19.95,6170,-83.82,20240221,832,19.95,20241024,2150,-53.58,20240821,175,470.29,20240718,0.00,N,079970,500,46 억,,77930,N,N,0,N,00,N
20241115,150658,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,999,11,2,1.11,69900182,71423,76.44,988,1022,901,1284,692,988,978.68,0.84,0,-5562,1072,1029,1001,958,930,1016,945,46,296,500,590,1,1,9290500,93,-0.47,0.21,12,0.77,-2120.00,4811.00,6900,20231115,-85.52,832,20241024,20.07,6170,-83.81,20240221,832,20.07,20241024,2150,-53.53,20240821,175,470.86,20240718,0.00,N,079970,500,46 억,,77930,N,N,0,N,00,N
20241115,140650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,991,3,2,0.30,63486546,64943,69.51,988,1022,901,1284,692,988,977.57,0.84,0,-4531,1072,1029,1001,958,930,1016,945,46,296,500,590,1,1,9290500,92,-0.47,0.21,12,0.70,-2120.00,4811.00,6900,20231115,-85.64,832,20241024,19.11,6170,-83.94,20240221,832,19.11,20241024,2150,-53.91,20240821,175,466.29,20240718,0.00,N,079970,500,46 억,,77930,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 160621 57 100.00 KOSDAQ 출판.매체 N N N N N 1000 2 2 0.20 39379496 39593 52.97 998 1019 975 1297 699 998 994.61 0.79 0 1391 1094 1045 973 924 852 1070 949 46 299 500 590 1 1 9290500 93 -0.47 0.21 12 0.43 -2120.00 4811.00 6900 20231115 -85.51 832 20241024 20.19 6170 -83.79 20240221 832 20.19 20241024 2150 -53.49 20240821 175 471.43 20240718 0.00 N 079970 500 46 억 73053 N N 0 N 00 N
3 20241118 150626 57 100.00 KOSDAQ 출판.매체 N N N N N 992 -6 5 -0.60 37014780 37221 49.80 998 1019 975 1297 699 998 994.46 0.79 0 1459 1094 1045 973 924 852 1070 949 46 299 500 590 1 1 9290500 92 -0.47 0.21 12 0.40 -2120.00 4811.00 6900 20231115 -85.62 832 20241024 19.23 6170 -83.92 20240221 832 19.23 20241024 2150 -53.86 20240821 175 466.86 20240718 0.00 N 079970 500 46 억 73053 N N 0 N 00 N
4 20241118 140629 57 100.00 KOSDAQ 출판.매체 N N N N N 1000 2 2 0.20 36459559 36661 49.05 998 1019 975 1297 699 998 994.51 0.79 0 1459 1094 1045 973 924 852 1070 949 46 299 500 590 1 1 9290500 93 -0.47 0.21 12 0.39 -2120.00 4811.00 6900 20231115 -85.51 832 20241024 20.19 6170 -83.79 20240221 832 20.19 20241024 2150 -53.49 20240821 175 471.43 20240718 0.00 N 079970 500 46 억 73053 N N 0 N 00 N
5 20241118 130626 57 100.00 KOSDAQ 출판.매체 N N N N N 1000 2 2 0.20 27180481 27313 36.54 998 1019 975 1297 699 998 995.15 0.79 0 2571 1094 1045 973 924 852 1070 949 46 299 500 590 1 1 9290500 93 -0.47 0.21 12 0.29 -2120.00 4811.00 6900 20231115 -85.51 832 20241024 20.19 6170 -83.79 20240221 832 20.19 20241024 2150 -53.49 20240821 175 471.43 20240718 0.00 N 079970 500 46 억 73053 N N 0 N 00 N
6 20241118 120628 57 100.00 KOSDAQ 출판.매체 N N N N N 1000 2 2 0.20 26096073 26229 35.09 998 1019 975 1297 699 998 994.93 0.79 0 2571 1094 1045 973 924 852 1070 949 46 299 500 590 1 1 9290500 93 -0.47 0.21 12 0.28 -2120.00 4811.00 6900 20231115 -85.51 832 20241024 20.19 6170 -83.79 20240221 832 20.19 20241024 2150 -53.49 20240821 175 471.43 20240718 0.00 N 079970 500 46 억 73053 N N 0 N 00 N
7 20241118 110627 57 100.00 KOSDAQ 출판.매체 N N N N N 995 -3 5 -0.30 22585056 22707 30.38 998 1019 975 1297 699 998 994.63 0.79 0 3251 1094 1045 973 924 852 1070 949 46 299 500 590 1 1 9290500 92 -0.47 0.21 12 0.24 -2120.00 4811.00 6900 20231115 -85.58 832 20241024 19.59 6170 -83.87 20240221 832 19.59 20241024 2150 -53.72 20240821 175 468.57 20240718 0.00 N 079970 500 46 억 73053 N N 0 N 00 N
8 20241118 100622 57 100.00 KOSDAQ 출판.매체 N N N N N 996 -2 5 -0.20 18694881 18757 25.09 998 1019 985 1297 699 998 996.69 0.79 0 1907 1094 1045 973 924 852 1070 949 46 299 500 590 1 1 9290500 93 -0.47 0.21 12 0.20 -2120.00 4811.00 6900 20231115 -85.57 832 20241024 19.71 6170 -83.86 20240221 832 19.71 20241024 2150 -53.67 20240821 175 469.14 20240718 0.00 N 079970 500 46 억 73053 N N 0 N 00 N
9 20241118 090620 57 100.00 KOSDAQ 출판.매체 N N N N N 998 0 3 0.00 8478590 8481 11.35 998 1019 998 1297 699 998 999.72 0.79 0 1938 1094 1045 973 924 852 1070 949 46 299 500 590 1 1 9290500 93 -0.47 0.21 12 0.09 -2120.00 4811.00 6900 20231115 -85.54 832 20241024 19.95 6170 -83.82 20240221 832 19.95 20241024 2150 -53.58 20240821 175 470.29 20240718 0.00 N 079970 500 46 억 73053 N N 0 N 00 N
10 20241115 160640 57 100.00 KOSDAQ 출판.매체 N N N N N 998 10 2 1.01 70223534 71747 76.79 988 1022 901 1284 692 988 978.77 0.84 0 -6062 1072 1029 1001 958 930 1016 945 46 296 500 590 1 1 9290500 93 -0.47 0.21 12 0.77 -2120.00 4811.00 6900 20231115 -85.54 832 20241024 19.95 6170 -83.82 20240221 832 19.95 20241024 2150 -53.58 20240821 175 470.29 20240718 0.00 N 079970 500 46 억 77930 N N 0 N 00 N
11 20241115 150658 57 100.00 KOSDAQ 출판.매체 N N N N N 999 11 2 1.11 69900182 71423 76.44 988 1022 901 1284 692 988 978.68 0.84 0 -5562 1072 1029 1001 958 930 1016 945 46 296 500 590 1 1 9290500 93 -0.47 0.21 12 0.77 -2120.00 4811.00 6900 20231115 -85.52 832 20241024 20.07 6170 -83.81 20240221 832 20.07 20241024 2150 -53.53 20240821 175 470.86 20240718 0.00 N 079970 500 46 억 77930 N N 0 N 00 N
12 20241115 140650 57 100.00 KOSDAQ 출판.매체 N N N N N 991 3 2 0.30 63486546 64943 69.51 988 1022 901 1284 692 988 977.57 0.84 0 -4531 1072 1029 1001 958 930 1016 945 46 296 500 590 1 1 9290500 92 -0.47 0.21 12 0.70 -2120.00 4811.00 6900 20231115 -85.64 832 20241024 19.11 6170 -83.94 20240221 832 19.11 20241024 2150 -53.91 20240821 175 466.29 20240718 0.00 N 079970 500 46 억 77930 N N 0 N 00 N