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
085810/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
20241118,160634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,844,-76,5,-8.26,260418504,297067,73.43,920,923,844,1196,644,920,876.67,0.14,0,-86936,988,953,890,855,792,971,873,159,276,500,580,1,1,31081959,262,-0.96,0.96,12,0.96,-875.00,877.00,1500,20240927,-43.73,711,20240806,18.71,1500,-43.73,20240927,711,18.71,20240806,1500,-43.73,20240927,711,18.71,20240806,0.00,N,085810,500,159 억,,44518,N,N,0,N,00,N
20241118,150640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,865,-55,5,-5.98,227668275,258625,63.93,920,923,860,1196,644,920,880.30,0.14,0,-65191,988,953,890,855,792,971,873,159,276,500,580,1,1,31081959,269,-0.99,0.99,12,0.83,-875.00,877.00,1500,20240927,-42.33,711,20240806,21.66,1500,-42.33,20240927,711,21.66,20240806,1500,-42.33,20240927,711,21.66,20240806,0.00,N,085810,500,159 억,,44518,N,N,0,N,00,N
20241118,140642,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,870,-50,5,-5.43,170988488,193215,47.76,920,923,861,1196,644,920,884.96,0.14,0,-69865,988,953,890,855,792,971,873,159,276,500,580,1,1,31081959,270,-0.99,0.99,12,0.62,-875.00,877.00,1500,20240927,-42.00,711,20240806,22.36,1500,-42.00,20240927,711,22.36,20240806,1500,-42.00,20240927,711,22.36,20240806,0.00,N,085810,500,159 억,,44518,N,N,0,N,00,N
20241118,130639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,885,-35,5,-3.80,113062406,127170,31.44,920,923,882,1196,644,920,889.07,0.14,0,-31592,988,953,890,855,792,971,873,159,276,500,580,1,1,31081959,275,-1.01,1.01,12,0.41,-875.00,877.00,1500,20240927,-41.00,711,20240806,24.47,1500,-41.00,20240927,711,24.47,20240806,1500,-41.00,20240927,711,24.47,20240806,0.00,N,085810,500,159 억,,44518,N,N,0,N,00,N
20241118,120642,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,888,-32,5,-3.48,94661605,106380,26.30,920,923,883,1196,644,920,889.84,0.14,0,-25628,988,953,890,855,792,971,873,159,276,500,580,1,1,31081959,276,-1.01,1.01,12,0.34,-875.00,877.00,1500,20240927,-40.80,711,20240806,24.89,1500,-40.80,20240927,711,24.89,20240806,1500,-40.80,20240927,711,24.89,20240806,0.00,N,085810,500,159 억,,44518,N,N,0,N,00,N
20241118,110641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,885,-35,5,-3.80,75419475,84662,20.93,920,923,883,1196,644,920,890.83,0.14,0,-23369,988,953,890,855,792,971,873,159,276,500,580,1,1,31081959,275,-1.01,1.01,12,0.27,-875.00,877.00,1500,20240927,-41.00,711,20240806,24.47,1500,-41.00,20240927,711,24.47,20240806,1500,-41.00,20240927,711,24.47,20240806,0.00,N,085810,500,159 억,,44518,N,N,0,N,00,N
20241118,100635,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,890,-30,5,-3.26,39428808,44024,10.88,920,923,886,1196,644,920,895.62,0.14,0,-21704,988,953,890,855,792,971,873,159,276,500,580,1,1,31081959,277,-1.02,1.01,12,0.14,-875.00,877.00,1500,20240927,-40.67,711,20240806,25.18,1500,-40.67,20240927,711,25.18,20240806,1500,-40.67,20240927,711,25.18,20240806,0.00,N,085810,500,159 억,,44518,N,N,0,N,00,N
20241118,090633,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,923,3,2,0.33,2739400,2980,0.74,920,923,909,1196,644,920,919.26,0.14,0,-1681,988,953,890,855,792,971,873,159,276,500,580,1,1,31081959,287,-1.05,1.05,12,0.01,-875.00,877.00,1500,20240927,-38.47,711,20240806,29.82,1500,-38.47,20240927,711,29.82,20240806,1500,-38.47,20240927,711,29.82,20240806,0.00,N,085810,500,159 억,,44518,N,N,0,N,00,N
20241115,160654,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,920,1,2,0.11,352617973,404430,103.90,918,925,827,1194,644,919,871.89,0.01,0,42417,1027,973,941,887,855,957,871,159,275,500,580,1,1,31081959,286,-1.05,1.05,12,1.30,-875.00,877.00,1500,20240927,-38.67,711,20240806,29.40,1500,-38.67,20240927,711,29.40,20240806,1500,-38.67,20240927,711,29.40,20240806,0.00,N,085810,500,159 억,,1786,N,N,0,N,00,N
20241115,150713,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,886,-33,5,-3.59,322509356,371254,95.38,918,925,827,1194,644,919,868.70,0.01,0,45125,1027,973,941,887,855,957,871,159,275,500,580,1,1,31081959,275,-1.01,1.01,12,1.19,-875.00,877.00,1500,20240927,-40.93,711,20240806,24.61,1500,-40.93,20240927,711,24.61,20240806,1500,-40.93,20240927,711,24.61,20240806,0.00,N,085810,500,159 억,,1786,N,N,0,N,00,N
20241115,140705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,882,-37,5,-4.03,286930186,331013,85.04,918,925,827,1194,644,919,866.82,0.01,0,36694,1027,973,941,887,855,957,871,159,275,500,580,1,1,31081959,274,-1.01,1.01,12,1.06,-875.00,877.00,1500,20240927,-41.20,711,20240806,24.05,1500,-41.20,20240927,711,24.05,20240806,1500,-41.20,20240927,711,24.05,20240806,0.00,N,085810,500,159 억,,1786,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 160634 57 100.00 KOSDAQ 출판.매체 N N N N N 844 -76 5 -8.26 260418504 297067 73.43 920 923 844 1196 644 920 876.67 0.14 0 -86936 988 953 890 855 792 971 873 159 276 500 580 1 1 31081959 262 -0.96 0.96 12 0.96 -875.00 877.00 1500 20240927 -43.73 711 20240806 18.71 1500 -43.73 20240927 711 18.71 20240806 1500 -43.73 20240927 711 18.71 20240806 0.00 N 085810 500 159 억 44518 N N 0 N 00 N
3 20241118 150640 57 100.00 KOSDAQ 출판.매체 N N N N N 865 -55 5 -5.98 227668275 258625 63.93 920 923 860 1196 644 920 880.30 0.14 0 -65191 988 953 890 855 792 971 873 159 276 500 580 1 1 31081959 269 -0.99 0.99 12 0.83 -875.00 877.00 1500 20240927 -42.33 711 20240806 21.66 1500 -42.33 20240927 711 21.66 20240806 1500 -42.33 20240927 711 21.66 20240806 0.00 N 085810 500 159 억 44518 N N 0 N 00 N
4 20241118 140642 57 100.00 KOSDAQ 출판.매체 N N N N N 870 -50 5 -5.43 170988488 193215 47.76 920 923 861 1196 644 920 884.96 0.14 0 -69865 988 953 890 855 792 971 873 159 276 500 580 1 1 31081959 270 -0.99 0.99 12 0.62 -875.00 877.00 1500 20240927 -42.00 711 20240806 22.36 1500 -42.00 20240927 711 22.36 20240806 1500 -42.00 20240927 711 22.36 20240806 0.00 N 085810 500 159 억 44518 N N 0 N 00 N
5 20241118 130639 57 100.00 KOSDAQ 출판.매체 N N N N N 885 -35 5 -3.80 113062406 127170 31.44 920 923 882 1196 644 920 889.07 0.14 0 -31592 988 953 890 855 792 971 873 159 276 500 580 1 1 31081959 275 -1.01 1.01 12 0.41 -875.00 877.00 1500 20240927 -41.00 711 20240806 24.47 1500 -41.00 20240927 711 24.47 20240806 1500 -41.00 20240927 711 24.47 20240806 0.00 N 085810 500 159 억 44518 N N 0 N 00 N
6 20241118 120642 57 100.00 KOSDAQ 출판.매체 N N N N N 888 -32 5 -3.48 94661605 106380 26.30 920 923 883 1196 644 920 889.84 0.14 0 -25628 988 953 890 855 792 971 873 159 276 500 580 1 1 31081959 276 -1.01 1.01 12 0.34 -875.00 877.00 1500 20240927 -40.80 711 20240806 24.89 1500 -40.80 20240927 711 24.89 20240806 1500 -40.80 20240927 711 24.89 20240806 0.00 N 085810 500 159 억 44518 N N 0 N 00 N
7 20241118 110641 57 100.00 KOSDAQ 출판.매체 N N N N N 885 -35 5 -3.80 75419475 84662 20.93 920 923 883 1196 644 920 890.83 0.14 0 -23369 988 953 890 855 792 971 873 159 276 500 580 1 1 31081959 275 -1.01 1.01 12 0.27 -875.00 877.00 1500 20240927 -41.00 711 20240806 24.47 1500 -41.00 20240927 711 24.47 20240806 1500 -41.00 20240927 711 24.47 20240806 0.00 N 085810 500 159 억 44518 N N 0 N 00 N
8 20241118 100635 57 100.00 KOSDAQ 출판.매체 N N N N N 890 -30 5 -3.26 39428808 44024 10.88 920 923 886 1196 644 920 895.62 0.14 0 -21704 988 953 890 855 792 971 873 159 276 500 580 1 1 31081959 277 -1.02 1.01 12 0.14 -875.00 877.00 1500 20240927 -40.67 711 20240806 25.18 1500 -40.67 20240927 711 25.18 20240806 1500 -40.67 20240927 711 25.18 20240806 0.00 N 085810 500 159 억 44518 N N 0 N 00 N
9 20241118 090633 57 100.00 KOSDAQ 출판.매체 N N N N N 923 3 2 0.33 2739400 2980 0.74 920 923 909 1196 644 920 919.26 0.14 0 -1681 988 953 890 855 792 971 873 159 276 500 580 1 1 31081959 287 -1.05 1.05 12 0.01 -875.00 877.00 1500 20240927 -38.47 711 20240806 29.82 1500 -38.47 20240927 711 29.82 20240806 1500 -38.47 20240927 711 29.82 20240806 0.00 N 085810 500 159 억 44518 N N 0 N 00 N
10 20241115 160654 57 100.00 KOSDAQ 출판.매체 N N N N N 920 1 2 0.11 352617973 404430 103.90 918 925 827 1194 644 919 871.89 0.01 0 42417 1027 973 941 887 855 957 871 159 275 500 580 1 1 31081959 286 -1.05 1.05 12 1.30 -875.00 877.00 1500 20240927 -38.67 711 20240806 29.40 1500 -38.67 20240927 711 29.40 20240806 1500 -38.67 20240927 711 29.40 20240806 0.00 N 085810 500 159 억 1786 N N 0 N 00 N
11 20241115 150713 57 100.00 KOSDAQ 출판.매체 N N N N N 886 -33 5 -3.59 322509356 371254 95.38 918 925 827 1194 644 919 868.70 0.01 0 45125 1027 973 941 887 855 957 871 159 275 500 580 1 1 31081959 275 -1.01 1.01 12 1.19 -875.00 877.00 1500 20240927 -40.93 711 20240806 24.61 1500 -40.93 20240927 711 24.61 20240806 1500 -40.93 20240927 711 24.61 20240806 0.00 N 085810 500 159 억 1786 N N 0 N 00 N
12 20241115 140705 57 100.00 KOSDAQ 출판.매체 N N N N N 882 -37 5 -4.03 286930186 331013 85.04 918 925 827 1194 644 919 866.82 0.01 0 36694 1027 973 941 887 855 957 871 159 275 500 580 1 1 31081959 274 -1.01 1.01 12 1.06 -875.00 877.00 1500 20240927 -41.20 711 20240806 24.05 1500 -41.20 20240927 711 24.05 20240806 1500 -41.20 20240927 711 24.05 20240806 0.00 N 085810 500 159 억 1786 N N 0 N 00 N