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
094860/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
20241118,160700,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1260,-30,5,-2.33,65610715,51897,131.99,1277,1291,1250,1677,903,1290,1264.25,19.31,0,715,1356,1323,1300,1267,1244,1311,1255,107,387,500,790,1,1,21399569,270,-3.91,0.79,12,0.24,-322.00,1585.00,2795,20240219,-54.92,1180,20241114,6.78,2795,-54.92,20240219,1180,6.78,20241114,2795,-54.92,20240219,281,348.40,20231120,0.16,N,094860,500,106 억,,4131810,N,N,0,N,00,N
20241118,150706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1252,-38,5,-2.95,63277782,50038,127.26,1277,1291,1250,1677,903,1290,1264.59,19.31,0,1023,1356,1323,1300,1267,1244,1311,1255,107,387,500,790,1,1,21399569,268,-3.89,0.79,12,0.23,-322.00,1585.00,2795,20240219,-55.21,1180,20241114,6.10,2795,-55.21,20240219,1180,6.10,20241114,2795,-55.21,20240219,281,345.55,20231120,0.16,N,094860,500,106 억,,4131810,N,N,0,N,00,N
20241118,140709,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1254,-36,5,-2.79,40072656,31562,80.27,1277,1291,1252,1677,903,1290,1269.65,19.31,0,-939,1356,1323,1300,1267,1244,1311,1255,107,387,500,790,1,1,21399569,268,-3.89,0.79,12,0.15,-322.00,1585.00,2795,20240219,-55.13,1180,20241114,6.27,2795,-55.13,20240219,1180,6.27,20241114,2795,-55.13,20240219,281,346.26,20231120,0.16,N,094860,500,106 억,,4131810,N,N,0,N,00,N
20241118,130706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1259,-31,5,-2.40,27363213,21445,54.54,1277,1291,1258,1677,903,1290,1275.97,19.31,0,-1096,1356,1323,1300,1267,1244,1311,1255,107,387,500,790,1,1,21399569,269,-3.91,0.79,12,0.10,-322.00,1585.00,2795,20240219,-54.96,1180,20241114,6.69,2795,-54.96,20240219,1180,6.69,20241114,2795,-54.96,20240219,281,348.04,20231120,0.16,N,094860,500,106 억,,4131810,N,N,0,N,00,N
20241118,120709,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1265,-25,5,-1.94,25553001,20008,50.89,1277,1291,1264,1677,903,1290,1277.14,19.31,0,-707,1356,1323,1300,1267,1244,1311,1255,107,387,500,790,1,1,21399569,271,-3.93,0.80,12,0.09,-322.00,1585.00,2795,20240219,-54.74,1180,20241114,7.20,2795,-54.74,20240219,1180,7.20,20241114,2795,-54.74,20240219,281,350.18,20231120,0.16,N,094860,500,106 억,,4131810,N,N,0,N,00,N
20241118,110708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1273,-17,5,-1.32,22443675,17554,44.65,1277,1291,1270,1677,903,1290,1278.55,19.31,0,-247,1356,1323,1300,1267,1244,1311,1255,107,387,500,790,1,1,21399569,272,-3.95,0.80,12,0.08,-322.00,1585.00,2795,20240219,-54.45,1180,20241114,7.88,2795,-54.45,20240219,1180,7.88,20241114,2795,-54.45,20240219,281,353.02,20231120,0.16,N,094860,500,106 억,,4131810,N,N,0,N,00,N
20241118,100701,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1276,-14,5,-1.09,20085660,15704,39.94,1277,1291,1270,1677,903,1290,1279.02,19.31,0,-71,1356,1323,1300,1267,1244,1311,1255,107,387,500,790,1,1,21399569,273,-3.96,0.81,12,0.07,-322.00,1585.00,2795,20240219,-54.35,1180,20241114,8.14,2795,-54.35,20240219,1180,8.14,20241114,2795,-54.35,20240219,281,354.09,20231120,0.16,N,094860,500,106 억,,4131810,N,N,0,N,00,N
20241118,090700,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1273,-17,5,-1.32,6447028,5048,12.84,1277,1290,1273,1677,903,1290,1277.15,19.31,0,152,1356,1323,1300,1267,1244,1311,1255,107,387,500,790,1,1,21399569,272,-3.95,0.80,12,0.02,-322.00,1585.00,2795,20240219,-54.45,1180,20241114,7.88,2795,-54.45,20240219,1180,7.88,20241114,2795,-54.45,20240219,281,353.02,20231120,0.16,N,094860,500,106 억,,4131810,N,N,0,N,00,N
20241115,160722,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1290,-41,5,-3.08,50907791,39318,41.71,1331,1333,1277,1730,932,1331,1294.77,19.31,0,-620,1435,1382,1281,1228,1127,1409,1255,107,399,500,820,1,1,21399569,276,-4.01,0.81,12,0.18,-322.00,1585.00,2795,20240219,-53.85,1180,20241114,9.32,2795,-53.85,20240219,1180,9.32,20241114,2795,-53.85,20240219,281,359.07,20231117,0.16,N,094860,500,106 억,,4132369,N,N,0,N,00,N
20241115,150742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1295,-36,5,-2.70,49084599,37906,40.22,1331,1333,1277,1730,932,1331,1294.90,19.31,0,524,1435,1382,1281,1228,1127,1409,1255,107,399,500,820,1,1,21399569,277,-4.02,0.82,12,0.18,-322.00,1585.00,2795,20240219,-53.67,1180,20241114,9.75,2795,-53.67,20240219,1180,9.75,20241114,2795,-53.67,20240219,281,360.85,20231117,0.16,N,094860,500,106 억,,4132369,N,N,0,N,00,N
20241115,140734,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1294,-37,5,-2.78,44956953,34717,36.83,1331,1333,1277,1730,932,1331,1294.96,19.31,0,319,1435,1382,1281,1228,1127,1409,1255,107,399,500,820,1,1,21399569,277,-4.02,0.82,12,0.16,-322.00,1585.00,2795,20240219,-53.70,1180,20241114,9.66,2795,-53.70,20240219,1180,9.66,20241114,2795,-53.70,20240219,281,360.50,20231117,0.16,N,094860,500,106 억,,4132369,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 160700 57 100.00 KOSDAQ 출판.매체 N N N N N 1260 -30 5 -2.33 65610715 51897 131.99 1277 1291 1250 1677 903 1290 1264.25 19.31 0 715 1356 1323 1300 1267 1244 1311 1255 107 387 500 790 1 1 21399569 270 -3.91 0.79 12 0.24 -322.00 1585.00 2795 20240219 -54.92 1180 20241114 6.78 2795 -54.92 20240219 1180 6.78 20241114 2795 -54.92 20240219 281 348.40 20231120 0.16 N 094860 500 106 억 4131810 N N 0 N 00 N
3 20241118 150706 57 100.00 KOSDAQ 출판.매체 N N N N N 1252 -38 5 -2.95 63277782 50038 127.26 1277 1291 1250 1677 903 1290 1264.59 19.31 0 1023 1356 1323 1300 1267 1244 1311 1255 107 387 500 790 1 1 21399569 268 -3.89 0.79 12 0.23 -322.00 1585.00 2795 20240219 -55.21 1180 20241114 6.10 2795 -55.21 20240219 1180 6.10 20241114 2795 -55.21 20240219 281 345.55 20231120 0.16 N 094860 500 106 억 4131810 N N 0 N 00 N
4 20241118 140709 57 100.00 KOSDAQ 출판.매체 N N N N N 1254 -36 5 -2.79 40072656 31562 80.27 1277 1291 1252 1677 903 1290 1269.65 19.31 0 -939 1356 1323 1300 1267 1244 1311 1255 107 387 500 790 1 1 21399569 268 -3.89 0.79 12 0.15 -322.00 1585.00 2795 20240219 -55.13 1180 20241114 6.27 2795 -55.13 20240219 1180 6.27 20241114 2795 -55.13 20240219 281 346.26 20231120 0.16 N 094860 500 106 억 4131810 N N 0 N 00 N
5 20241118 130706 57 100.00 KOSDAQ 출판.매체 N N N N N 1259 -31 5 -2.40 27363213 21445 54.54 1277 1291 1258 1677 903 1290 1275.97 19.31 0 -1096 1356 1323 1300 1267 1244 1311 1255 107 387 500 790 1 1 21399569 269 -3.91 0.79 12 0.10 -322.00 1585.00 2795 20240219 -54.96 1180 20241114 6.69 2795 -54.96 20240219 1180 6.69 20241114 2795 -54.96 20240219 281 348.04 20231120 0.16 N 094860 500 106 억 4131810 N N 0 N 00 N
6 20241118 120709 57 100.00 KOSDAQ 출판.매체 N N N N N 1265 -25 5 -1.94 25553001 20008 50.89 1277 1291 1264 1677 903 1290 1277.14 19.31 0 -707 1356 1323 1300 1267 1244 1311 1255 107 387 500 790 1 1 21399569 271 -3.93 0.80 12 0.09 -322.00 1585.00 2795 20240219 -54.74 1180 20241114 7.20 2795 -54.74 20240219 1180 7.20 20241114 2795 -54.74 20240219 281 350.18 20231120 0.16 N 094860 500 106 억 4131810 N N 0 N 00 N
7 20241118 110708 57 100.00 KOSDAQ 출판.매체 N N N N N 1273 -17 5 -1.32 22443675 17554 44.65 1277 1291 1270 1677 903 1290 1278.55 19.31 0 -247 1356 1323 1300 1267 1244 1311 1255 107 387 500 790 1 1 21399569 272 -3.95 0.80 12 0.08 -322.00 1585.00 2795 20240219 -54.45 1180 20241114 7.88 2795 -54.45 20240219 1180 7.88 20241114 2795 -54.45 20240219 281 353.02 20231120 0.16 N 094860 500 106 억 4131810 N N 0 N 00 N
8 20241118 100701 57 100.00 KOSDAQ 출판.매체 N N N N N 1276 -14 5 -1.09 20085660 15704 39.94 1277 1291 1270 1677 903 1290 1279.02 19.31 0 -71 1356 1323 1300 1267 1244 1311 1255 107 387 500 790 1 1 21399569 273 -3.96 0.81 12 0.07 -322.00 1585.00 2795 20240219 -54.35 1180 20241114 8.14 2795 -54.35 20240219 1180 8.14 20241114 2795 -54.35 20240219 281 354.09 20231120 0.16 N 094860 500 106 억 4131810 N N 0 N 00 N
9 20241118 090700 57 100.00 KOSDAQ 출판.매체 N N N N N 1273 -17 5 -1.32 6447028 5048 12.84 1277 1290 1273 1677 903 1290 1277.15 19.31 0 152 1356 1323 1300 1267 1244 1311 1255 107 387 500 790 1 1 21399569 272 -3.95 0.80 12 0.02 -322.00 1585.00 2795 20240219 -54.45 1180 20241114 7.88 2795 -54.45 20240219 1180 7.88 20241114 2795 -54.45 20240219 281 353.02 20231120 0.16 N 094860 500 106 억 4131810 N N 0 N 00 N
10 20241115 160722 57 100.00 KOSDAQ 출판.매체 N N N N N 1290 -41 5 -3.08 50907791 39318 41.71 1331 1333 1277 1730 932 1331 1294.77 19.31 0 -620 1435 1382 1281 1228 1127 1409 1255 107 399 500 820 1 1 21399569 276 -4.01 0.81 12 0.18 -322.00 1585.00 2795 20240219 -53.85 1180 20241114 9.32 2795 -53.85 20240219 1180 9.32 20241114 2795 -53.85 20240219 281 359.07 20231117 0.16 N 094860 500 106 억 4132369 N N 0 N 00 N
11 20241115 150742 57 100.00 KOSDAQ 출판.매체 N N N N N 1295 -36 5 -2.70 49084599 37906 40.22 1331 1333 1277 1730 932 1331 1294.90 19.31 0 524 1435 1382 1281 1228 1127 1409 1255 107 399 500 820 1 1 21399569 277 -4.02 0.82 12 0.18 -322.00 1585.00 2795 20240219 -53.67 1180 20241114 9.75 2795 -53.67 20240219 1180 9.75 20241114 2795 -53.67 20240219 281 360.85 20231117 0.16 N 094860 500 106 억 4132369 N N 0 N 00 N
12 20241115 140734 57 100.00 KOSDAQ 출판.매체 N N N N N 1294 -37 5 -2.78 44956953 34717 36.83 1331 1333 1277 1730 932 1331 1294.96 19.31 0 319 1435 1382 1281 1228 1127 1409 1255 107 399 500 820 1 1 21399569 277 -4.02 0.82 12 0.16 -322.00 1585.00 2795 20240219 -53.70 1180 20241114 9.66 2795 -53.70 20240219 1180 9.66 20241114 2795 -53.70 20240219 281 360.50 20231117 0.16 N 094860 500 106 억 4132369 N N 0 N 00 N