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
084440/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
20241118,160630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,805,15,2,1.90,8039760,10036,14.83,792,825,790,1027,553,790,801.09,0.00,0,-3278,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,159,-28.75,1.73,09,0.05,-28.00,464.00,2210,20231122,-63.57,728,20241115,10.58,1730,-53.47,20240103,728,10.58,20241115,2210,-63.57,20231122,728,10.58,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,150636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,797,7,2,0.89,7904520,9868,14.58,792,825,790,1027,553,790,801.03,0.00,0,-3193,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,157,-28.46,1.72,09,0.05,-28.00,464.00,2210,20231122,-63.94,728,20241115,9.48,1730,-53.93,20240103,728,9.48,20241115,2210,-63.94,20231122,728,9.48,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,140639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,812,22,2,2.78,6210371,7751,11.45,792,825,790,1027,553,790,801.23,0.00,0,-3365,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-29.00,1.75,09,0.04,-28.00,464.00,2210,20231122,-63.26,728,20241115,11.54,1730,-53.06,20240103,728,11.54,20241115,2210,-63.26,20231122,728,11.54,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,130636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,812,22,2,2.78,5959079,7440,10.99,792,825,790,1027,553,790,800.95,0.00,0,-3364,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-29.00,1.75,09,0.04,-28.00,464.00,2210,20231122,-63.26,728,20241115,11.54,1730,-53.06,20240103,728,11.54,20241115,2210,-63.26,20231122,728,11.54,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,120639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,812,22,2,2.78,5957457,7438,10.99,792,825,790,1027,553,790,800.95,0.00,0,-3364,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-29.00,1.75,09,0.04,-28.00,464.00,2210,20231122,-63.26,728,20241115,11.54,1730,-53.06,20240103,728,11.54,20241115,2210,-63.26,20231122,728,11.54,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,110637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,812,22,2,2.78,5957457,7438,10.99,792,825,790,1027,553,790,800.95,0.00,0,-3364,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-29.00,1.75,09,0.04,-28.00,464.00,2210,20231122,-63.26,728,20241115,11.54,1730,-53.06,20240103,728,11.54,20241115,2210,-63.26,20231122,728,11.54,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,100632,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,811,21,2,2.66,5942047,7419,10.96,792,825,790,1027,553,790,800.92,0.00,0,-3346,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-28.96,1.75,09,0.04,-28.00,464.00,2210,20231122,-63.30,728,20241115,11.40,1730,-53.12,20240103,728,11.40,20241115,2210,-63.30,20231122,728,11.40,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241118,090630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,814,24,2,3.04,4295430,5388,7.96,792,815,790,1027,553,790,797.22,0.00,0,-2253,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-29.07,1.75,09,0.03,-28.00,464.00,2210,20231122,-63.17,728,20241115,11.81,1730,-52.95,20240103,728,11.81,20241115,2210,-63.17,20231122,728,11.81,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N
20241115,160650,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,790,25,2,3.27,51548791,67681,112.97,765,802,728,994,536,765,761.64,0.00,0,-13217,863,814,789,740,715,838,764,20,229,100,530,1,1,19712800,156,-28.21,1.70,09,0.34,-28.00,464.00,2210,20231122,-64.25,728,20241115,8.52,1730,-54.34,20240103,728,8.52,20241115,2210,-64.25,20231122,728,8.52,20241115,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241115,150709,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,790,25,2,3.27,51170470,67202,112.17,765,802,728,994,536,765,761.44,0.00,0,-13186,863,814,789,740,715,838,764,20,229,100,530,1,1,19712800,156,-28.21,1.70,09,0.34,-28.00,464.00,2210,20231122,-64.25,728,20241115,8.52,1730,-54.34,20240103,728,8.52,20241115,2210,-64.25,20231122,728,8.52,20241115,0.16,N,084440,100,19 억,,0,N,N,0,N,00,N
20241115,140702,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,792,27,2,3.53,50987183,66970,111.78,765,802,728,994,536,765,761.34,0.00,0,-12986,863,814,789,740,715,838,764,20,229,100,530,1,1,19712800,156,-28.29,1.71,09,0.34,-28.00,464.00,2210,20231122,-64.16,728,20241115,8.79,1730,-54.22,20240103,728,8.79,20241115,2210,-64.16,20231122,728,8.79,20241115,0.16,N,084440,100,19 억,,0,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 160630 57 100.00 KOSDAQ 출판.매체 N N N N N 805 15 2 1.90 8039760 10036 14.83 792 825 790 1027 553 790 801.09 0.00 0 -3278 847 818 773 744 699 833 759 20 237 100 550 1 1 19712800 159 -28.75 1.73 09 0.05 -28.00 464.00 2210 20231122 -63.57 728 20241115 10.58 1730 -53.47 20240103 728 10.58 20241115 2210 -63.57 20231122 728 10.58 20241115 0.15 N 084440 100 19 억 0 N N 0 N 00 N
3 20241118 150636 57 100.00 KOSDAQ 출판.매체 N N N N N 797 7 2 0.89 7904520 9868 14.58 792 825 790 1027 553 790 801.03 0.00 0 -3193 847 818 773 744 699 833 759 20 237 100 550 1 1 19712800 157 -28.46 1.72 09 0.05 -28.00 464.00 2210 20231122 -63.94 728 20241115 9.48 1730 -53.93 20240103 728 9.48 20241115 2210 -63.94 20231122 728 9.48 20241115 0.15 N 084440 100 19 억 0 N N 0 N 00 N
4 20241118 140639 57 100.00 KOSDAQ 출판.매체 N N N N N 812 22 2 2.78 6210371 7751 11.45 792 825 790 1027 553 790 801.23 0.00 0 -3365 847 818 773 744 699 833 759 20 237 100 550 1 1 19712800 160 -29.00 1.75 09 0.04 -28.00 464.00 2210 20231122 -63.26 728 20241115 11.54 1730 -53.06 20240103 728 11.54 20241115 2210 -63.26 20231122 728 11.54 20241115 0.15 N 084440 100 19 억 0 N N 0 N 00 N
5 20241118 130636 57 100.00 KOSDAQ 출판.매체 N N N N N 812 22 2 2.78 5959079 7440 10.99 792 825 790 1027 553 790 800.95 0.00 0 -3364 847 818 773 744 699 833 759 20 237 100 550 1 1 19712800 160 -29.00 1.75 09 0.04 -28.00 464.00 2210 20231122 -63.26 728 20241115 11.54 1730 -53.06 20240103 728 11.54 20241115 2210 -63.26 20231122 728 11.54 20241115 0.15 N 084440 100 19 억 0 N N 0 N 00 N
6 20241118 120639 57 100.00 KOSDAQ 출판.매체 N N N N N 812 22 2 2.78 5957457 7438 10.99 792 825 790 1027 553 790 800.95 0.00 0 -3364 847 818 773 744 699 833 759 20 237 100 550 1 1 19712800 160 -29.00 1.75 09 0.04 -28.00 464.00 2210 20231122 -63.26 728 20241115 11.54 1730 -53.06 20240103 728 11.54 20241115 2210 -63.26 20231122 728 11.54 20241115 0.15 N 084440 100 19 억 0 N N 0 N 00 N
7 20241118 110637 57 100.00 KOSDAQ 출판.매체 N N N N N 812 22 2 2.78 5957457 7438 10.99 792 825 790 1027 553 790 800.95 0.00 0 -3364 847 818 773 744 699 833 759 20 237 100 550 1 1 19712800 160 -29.00 1.75 09 0.04 -28.00 464.00 2210 20231122 -63.26 728 20241115 11.54 1730 -53.06 20240103 728 11.54 20241115 2210 -63.26 20231122 728 11.54 20241115 0.15 N 084440 100 19 억 0 N N 0 N 00 N
8 20241118 100632 57 100.00 KOSDAQ 출판.매체 N N N N N 811 21 2 2.66 5942047 7419 10.96 792 825 790 1027 553 790 800.92 0.00 0 -3346 847 818 773 744 699 833 759 20 237 100 550 1 1 19712800 160 -28.96 1.75 09 0.04 -28.00 464.00 2210 20231122 -63.30 728 20241115 11.40 1730 -53.12 20240103 728 11.40 20241115 2210 -63.30 20231122 728 11.40 20241115 0.15 N 084440 100 19 억 0 N N 0 N 00 N
9 20241118 090630 57 100.00 KOSDAQ 출판.매체 N N N N N 814 24 2 3.04 4295430 5388 7.96 792 815 790 1027 553 790 797.22 0.00 0 -2253 847 818 773 744 699 833 759 20 237 100 550 1 1 19712800 160 -29.07 1.75 09 0.03 -28.00 464.00 2210 20231122 -63.17 728 20241115 11.81 1730 -52.95 20240103 728 11.81 20241115 2210 -63.17 20231122 728 11.81 20241115 0.15 N 084440 100 19 억 0 N N 0 N 00 N
10 20241115 160650 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 790 25 2 3.27 51548791 67681 112.97 765 802 728 994 536 765 761.64 0.00 0 -13217 863 814 789 740 715 838 764 20 229 100 530 1 1 19712800 156 -28.21 1.70 09 0.34 -28.00 464.00 2210 20231122 -64.25 728 20241115 8.52 1730 -54.34 20240103 728 8.52 20241115 2210 -64.25 20231122 728 8.52 20241115 0.16 N 084440 100 19 억 0 N N 0 N 00 N
11 20241115 150709 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 790 25 2 3.27 51170470 67202 112.17 765 802 728 994 536 765 761.44 0.00 0 -13186 863 814 789 740 715 838 764 20 229 100 530 1 1 19712800 156 -28.21 1.70 09 0.34 -28.00 464.00 2210 20231122 -64.25 728 20241115 8.52 1730 -54.34 20240103 728 8.52 20241115 2210 -64.25 20231122 728 8.52 20241115 0.16 N 084440 100 19 억 0 N N 0 N 00 N
12 20241115 140702 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 792 27 2 3.53 50987183 66970 111.78 765 802 728 994 536 765 761.34 0.00 0 -12986 863 814 789 740 715 838 764 20 229 100 530 1 1 19712800 156 -28.29 1.71 09 0.34 -28.00 464.00 2210 20231122 -64.16 728 20241115 8.79 1730 -54.22 20240103 728 8.79 20241115 2210 -64.16 20231122 728 8.79 20241115 0.16 N 084440 100 19 억 0 N N 0 N 00 N