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
226330/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
20241118,160921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5690,10,2,0.18,439531600,77709,97.76,5660,5840,5400,7380,3980,5680,5656.12,0.00,0,6869,6060,5870,5690,5500,5320,5780,5410,76,1700,500,3970,10,1,15258475,868,-7.61,2.78,12,0.51,-748.00,2050.00,14880,20231226,-61.76,4195,20241029,35.64,14700,-61.29,20240102,4195,35.64,20241029,14880,-61.76,20231226,4195,35.64,20241029,0.74,N,226330,500,76 억,,0,N,N,264,N,00,N
20241118,150933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5670,-10,5,-0.18,405820800,71742,90.25,5660,5840,5400,7380,3980,5680,5656.67,0.00,0,5195,6060,5870,5690,5500,5320,5780,5410,76,1700,500,3970,10,1,15258475,865,-7.58,2.77,12,0.47,-748.00,2050.00,14880,20231226,-61.90,4195,20241029,35.16,14700,-61.43,20240102,4195,35.16,20241029,14880,-61.90,20231226,4195,35.16,20241029,0.74,N,226330,500,76 억,,0,N,N,7,N,00,N
20241118,140934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5720,40,2,0.70,332265800,58716,73.86,5660,5840,5400,7380,3980,5680,5658.86,0.00,0,5263,6060,5870,5690,5500,5320,5780,5410,76,1700,500,3970,10,1,15258475,873,-7.65,2.79,12,0.38,-748.00,2050.00,14880,20231226,-61.56,4195,20241029,36.35,14700,-61.09,20240102,4195,36.35,20241029,14880,-61.56,20231226,4195,36.35,20241029,0.74,N,226330,500,76 억,,0,N,N,7,N,00,N
20241118,130928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5730,50,2,0.88,271913380,48238,60.68,5660,5820,5400,7380,3980,5680,5636.91,0.00,0,2348,6060,5870,5690,5500,5320,5780,5410,76,1700,500,3970,10,1,15258475,874,-7.66,2.80,12,0.32,-748.00,2050.00,14880,20231226,-61.49,4195,20241029,36.59,14700,-61.02,20240102,4195,36.59,20241029,14880,-61.49,20231226,4195,36.59,20241029,0.74,N,226330,500,76 억,,0,N,N,7,N,00,N
20241118,120932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5740,60,2,1.06,252862090,44919,56.51,5660,5820,5400,7380,3980,5680,5629.29,0.00,0,2648,6060,5870,5690,5500,5320,5780,5410,76,1700,500,3970,10,1,15258475,876,-7.67,2.80,12,0.29,-748.00,2050.00,14880,20231226,-61.42,4195,20241029,36.83,14700,-60.95,20240102,4195,36.83,20241029,14880,-61.42,20231226,4195,36.83,20241029,0.74,N,226330,500,76 억,,0,N,N,7,N,00,N
20241118,110933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5690,10,2,0.18,204447080,36509,45.93,5660,5780,5400,7380,3980,5680,5599.91,0.00,0,4292,6060,5870,5690,5500,5320,5780,5410,76,1700,500,3970,10,1,15258475,868,-7.61,2.78,12,0.24,-748.00,2050.00,14880,20231226,-61.76,4195,20241029,35.64,14700,-61.29,20240102,4195,35.64,20241029,14880,-61.76,20231226,4195,35.64,20241029,0.74,N,226330,500,76 억,,0,N,N,7,N,00,N
20241118,100921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5730,50,2,0.88,180937360,32344,40.69,5660,5780,5400,7380,3980,5680,5594.16,0.00,0,4108,6060,5870,5690,5500,5320,5780,5410,76,1700,500,3970,10,1,15258475,874,-7.66,2.80,12,0.21,-748.00,2050.00,14880,20231226,-61.49,4195,20241029,36.59,14700,-61.02,20240102,4195,36.59,20241029,14880,-61.49,20231226,4195,36.59,20241029,0.74,N,226330,500,76 억,,0,N,N,7,N,00,N
20241118,090921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5510,-170,5,-2.99,24200260,4349,5.47,5660,5670,5500,7380,3980,5680,5564.56,0.00,0,-274,6060,5870,5690,5500,5320,5780,5410,76,1700,500,3970,10,1,15258475,841,-7.37,2.69,12,0.03,-748.00,2050.00,14880,20231226,-62.97,4195,20241029,31.35,14700,-62.52,20240102,4195,31.35,20241029,14880,-62.97,20231226,4195,31.35,20241029,0.74,N,226330,500,76 억,,0,N,N,7,N,00,N
20241115,160954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5680,-60,5,-1.05,448897410,79173,38.71,5740,5880,5510,7460,4020,5740,5669.56,0.00,0,-10523,6473,6106,5883,5516,5293,5995,5405,76,1720,500,4010,10,1,15258475,867,-7.59,2.77,12,0.52,-748.00,2050.00,14880,20231226,-61.83,4195,20241029,35.40,14700,-61.36,20240102,4195,35.40,20241029,14880,-61.83,20231226,4195,35.40,20241029,0.75,N,226330,500,76 억,,0,N,N,7,N,00,N
20241115,151024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5680,-60,5,-1.05,428512250,75581,36.96,5740,5880,5510,7460,4020,5740,5669.30,0.00,0,-10875,6473,6106,5883,5516,5293,5995,5405,76,1720,500,4010,10,1,15258475,867,-7.59,2.77,12,0.50,-748.00,2050.00,14880,20231226,-61.83,4195,20241029,35.40,14700,-61.36,20240102,4195,35.40,20241029,14880,-61.83,20231226,4195,35.40,20241029,0.75,N,226330,500,76 억,,0,N,N,72,N,00,N
20241115,141012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5750,10,2,0.17,381089730,67246,32.88,5740,5880,5510,7460,4020,5740,5666.77,0.00,0,-12022,6473,6106,5883,5516,5293,5995,5405,76,1720,500,4010,10,1,15258475,877,-7.69,2.80,12,0.44,-748.00,2050.00,14880,20231226,-61.36,4195,20241029,37.07,14700,-60.88,20240102,4195,37.07,20241029,14880,-61.36,20231226,4195,37.07,20241029,0.75,N,226330,500,76 억,,0,N,N,72,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 160921 57 100.00 KOSDAQ 출판.매체 N N N N N 5690 10 2 0.18 439531600 77709 97.76 5660 5840 5400 7380 3980 5680 5656.12 0.00 0 6869 6060 5870 5690 5500 5320 5780 5410 76 1700 500 3970 10 1 15258475 868 -7.61 2.78 12 0.51 -748.00 2050.00 14880 20231226 -61.76 4195 20241029 35.64 14700 -61.29 20240102 4195 35.64 20241029 14880 -61.76 20231226 4195 35.64 20241029 0.74 N 226330 500 76 억 0 N N 264 N 00 N
3 20241118 150933 57 100.00 KOSDAQ 출판.매체 N N N N N 5670 -10 5 -0.18 405820800 71742 90.25 5660 5840 5400 7380 3980 5680 5656.67 0.00 0 5195 6060 5870 5690 5500 5320 5780 5410 76 1700 500 3970 10 1 15258475 865 -7.58 2.77 12 0.47 -748.00 2050.00 14880 20231226 -61.90 4195 20241029 35.16 14700 -61.43 20240102 4195 35.16 20241029 14880 -61.90 20231226 4195 35.16 20241029 0.74 N 226330 500 76 억 0 N N 7 N 00 N
4 20241118 140934 57 100.00 KOSDAQ 출판.매체 N N N N N 5720 40 2 0.70 332265800 58716 73.86 5660 5840 5400 7380 3980 5680 5658.86 0.00 0 5263 6060 5870 5690 5500 5320 5780 5410 76 1700 500 3970 10 1 15258475 873 -7.65 2.79 12 0.38 -748.00 2050.00 14880 20231226 -61.56 4195 20241029 36.35 14700 -61.09 20240102 4195 36.35 20241029 14880 -61.56 20231226 4195 36.35 20241029 0.74 N 226330 500 76 억 0 N N 7 N 00 N
5 20241118 130928 57 100.00 KOSDAQ 출판.매체 N N N N N 5730 50 2 0.88 271913380 48238 60.68 5660 5820 5400 7380 3980 5680 5636.91 0.00 0 2348 6060 5870 5690 5500 5320 5780 5410 76 1700 500 3970 10 1 15258475 874 -7.66 2.80 12 0.32 -748.00 2050.00 14880 20231226 -61.49 4195 20241029 36.59 14700 -61.02 20240102 4195 36.59 20241029 14880 -61.49 20231226 4195 36.59 20241029 0.74 N 226330 500 76 억 0 N N 7 N 00 N
6 20241118 120932 57 100.00 KOSDAQ 출판.매체 N N N N N 5740 60 2 1.06 252862090 44919 56.51 5660 5820 5400 7380 3980 5680 5629.29 0.00 0 2648 6060 5870 5690 5500 5320 5780 5410 76 1700 500 3970 10 1 15258475 876 -7.67 2.80 12 0.29 -748.00 2050.00 14880 20231226 -61.42 4195 20241029 36.83 14700 -60.95 20240102 4195 36.83 20241029 14880 -61.42 20231226 4195 36.83 20241029 0.74 N 226330 500 76 억 0 N N 7 N 00 N
7 20241118 110933 57 100.00 KOSDAQ 출판.매체 N N N N N 5690 10 2 0.18 204447080 36509 45.93 5660 5780 5400 7380 3980 5680 5599.91 0.00 0 4292 6060 5870 5690 5500 5320 5780 5410 76 1700 500 3970 10 1 15258475 868 -7.61 2.78 12 0.24 -748.00 2050.00 14880 20231226 -61.76 4195 20241029 35.64 14700 -61.29 20240102 4195 35.64 20241029 14880 -61.76 20231226 4195 35.64 20241029 0.74 N 226330 500 76 억 0 N N 7 N 00 N
8 20241118 100921 57 100.00 KOSDAQ 출판.매체 N N N N N 5730 50 2 0.88 180937360 32344 40.69 5660 5780 5400 7380 3980 5680 5594.16 0.00 0 4108 6060 5870 5690 5500 5320 5780 5410 76 1700 500 3970 10 1 15258475 874 -7.66 2.80 12 0.21 -748.00 2050.00 14880 20231226 -61.49 4195 20241029 36.59 14700 -61.02 20240102 4195 36.59 20241029 14880 -61.49 20231226 4195 36.59 20241029 0.74 N 226330 500 76 억 0 N N 7 N 00 N
9 20241118 090921 57 100.00 KOSDAQ 출판.매체 N N N N N 5510 -170 5 -2.99 24200260 4349 5.47 5660 5670 5500 7380 3980 5680 5564.56 0.00 0 -274 6060 5870 5690 5500 5320 5780 5410 76 1700 500 3970 10 1 15258475 841 -7.37 2.69 12 0.03 -748.00 2050.00 14880 20231226 -62.97 4195 20241029 31.35 14700 -62.52 20240102 4195 31.35 20241029 14880 -62.97 20231226 4195 31.35 20241029 0.74 N 226330 500 76 억 0 N N 7 N 00 N
10 20241115 160954 57 100.00 KOSDAQ 출판.매체 N N N N N 5680 -60 5 -1.05 448897410 79173 38.71 5740 5880 5510 7460 4020 5740 5669.56 0.00 0 -10523 6473 6106 5883 5516 5293 5995 5405 76 1720 500 4010 10 1 15258475 867 -7.59 2.77 12 0.52 -748.00 2050.00 14880 20231226 -61.83 4195 20241029 35.40 14700 -61.36 20240102 4195 35.40 20241029 14880 -61.83 20231226 4195 35.40 20241029 0.75 N 226330 500 76 억 0 N N 7 N 00 N
11 20241115 151024 57 100.00 KOSDAQ 출판.매체 N N N N N 5680 -60 5 -1.05 428512250 75581 36.96 5740 5880 5510 7460 4020 5740 5669.30 0.00 0 -10875 6473 6106 5883 5516 5293 5995 5405 76 1720 500 4010 10 1 15258475 867 -7.59 2.77 12 0.50 -748.00 2050.00 14880 20231226 -61.83 4195 20241029 35.40 14700 -61.36 20240102 4195 35.40 20241029 14880 -61.83 20231226 4195 35.40 20241029 0.75 N 226330 500 76 억 0 N N 72 N 00 N
12 20241115 141012 57 100.00 KOSDAQ 출판.매체 N N N N N 5750 10 2 0.17 381089730 67246 32.88 5740 5880 5510 7460 4020 5740 5666.77 0.00 0 -12022 6473 6106 5883 5516 5293 5995 5405 76 1720 500 4010 10 1 15258475 877 -7.69 2.80 12 0.44 -748.00 2050.00 14880 20231226 -61.36 4195 20241029 37.07 14700 -60.88 20240102 4195 37.07 20241029 14880 -61.36 20231226 4195 37.07 20241029 0.75 N 226330 500 76 억 0 N N 72 N 00 N