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
232830/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
20241118,160927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1935,3,2,0.16,13906899,7153,36.68,1925,2020,1925,2510,1353,1932,1944.21,0.35,0,-21,1969,1950,1925,1906,1881,1960,1916,59,578,500,1230,1,1,11707472,227,-21.50,1.72,12,0.06,-90.00,1124.00,5240,20240102,-63.07,1370,20240805,41.24,5240,-63.07,20240102,1370,41.24,20240805,5240,-63.07,20240102,1370,41.24,20240805,0.84,N,232830,500,58 억,,41092,N,N,0,N,00,N
20241118,150939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1947,15,2,0.78,12973985,6671,34.21,1925,2020,1925,2510,1353,1932,1944.83,0.35,0,-9,1969,1950,1925,1906,1881,1960,1916,59,578,500,1230,1,1,11707472,228,-21.63,1.73,12,0.06,-90.00,1124.00,5240,20240102,-62.84,1370,20240805,42.12,5240,-62.84,20240102,1370,42.12,20240805,5240,-62.84,20240102,1370,42.12,20240805,0.84,N,232830,500,58 억,,41092,N,N,0,N,00,N
20241118,140941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1946,14,2,0.72,11219900,5767,29.57,1925,2020,1925,2510,1353,1932,1945.53,0.35,0,-12,1969,1950,1925,1906,1881,1960,1916,59,578,500,1230,1,1,11707472,228,-21.62,1.73,12,0.05,-90.00,1124.00,5240,20240102,-62.86,1370,20240805,42.04,5240,-62.86,20240102,1370,42.04,20240805,5240,-62.86,20240102,1370,42.04,20240805,0.84,N,232830,500,58 억,,41092,N,N,0,N,00,N
20241118,130934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1952,20,2,1.04,10397430,5345,27.41,1925,2020,1925,2510,1353,1932,1945.26,0.35,0,-12,1969,1950,1925,1906,1881,1960,1916,59,578,500,1230,1,1,11707472,229,-21.69,1.74,12,0.05,-90.00,1124.00,5240,20240102,-62.75,1370,20240805,42.48,5240,-62.75,20240102,1370,42.48,20240805,5240,-62.75,20240102,1370,42.48,20240805,0.84,N,232830,500,58 억,,41092,N,N,0,N,00,N
20241118,120938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1949,17,2,0.88,8050354,4141,21.23,1925,2020,1925,2510,1353,1932,1944.06,0.35,0,-12,1969,1950,1925,1906,1881,1960,1916,59,578,500,1230,1,1,11707472,228,-21.66,1.73,12,0.04,-90.00,1124.00,5240,20240102,-62.81,1370,20240805,42.26,5240,-62.81,20240102,1370,42.26,20240805,5240,-62.81,20240102,1370,42.26,20240805,0.84,N,232830,500,58 억,,41092,N,N,0,N,00,N
20241118,110939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1960,28,2,1.45,7723535,3974,20.38,1925,2020,1925,2510,1353,1932,1943.52,0.35,0,-12,1969,1950,1925,1906,1881,1960,1916,59,578,500,1230,1,1,11707472,229,-21.78,1.74,12,0.03,-90.00,1124.00,5240,20240102,-62.60,1370,20240805,43.07,5240,-62.60,20240102,1370,43.07,20240805,5240,-62.60,20240102,1370,43.07,20240805,0.84,N,232830,500,58 억,,41092,N,N,0,N,00,N
20241118,100927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2005,73,2,3.78,7154849,3684,18.89,1925,2020,1925,2510,1353,1932,1942.14,0.35,0,-8,1969,1950,1925,1906,1881,1960,1916,59,578,500,1230,5,1,11707472,235,-22.28,1.78,12,0.03,-90.00,1124.00,5240,20240102,-61.74,1370,20240805,46.35,5240,-61.74,20240102,1370,46.35,20240805,5240,-61.74,20240102,1370,46.35,20240805,0.84,N,232830,500,58 억,,41092,N,N,0,N,00,N
20241118,090927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1931,-1,5,-0.05,1122472,583,2.99,1925,1931,1925,2510,1353,1932,1925.34,0.35,0,0,1969,1950,1925,1906,1881,1960,1916,59,578,500,1230,1,1,11707472,226,-21.46,1.72,12,0.00,-90.00,1124.00,5240,20240102,-63.15,1370,20240805,40.95,5240,-63.15,20240102,1370,40.95,20240805,5240,-63.15,20240102,1370,40.95,20240805,0.84,N,232830,500,58 억,,41092,N,N,0,N,00,N
20241115,161000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1932,32,2,1.68,37326693,19416,93.10,1900,1944,1900,2470,1330,1900,1922.47,0.36,0,-1397,1998,1948,1924,1874,1850,1937,1863,59,570,500,1210,1,1,11707472,226,-21.47,1.72,12,0.17,-90.00,1124.00,5240,20240102,-63.13,1370,20240805,41.02,5240,-63.13,20240102,1370,41.02,20240805,5240,-63.13,20240102,1370,41.02,20240805,0.84,N,232830,500,58 억,,42049,N,N,0,N,00,N
20241115,151031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1924,24,2,1.26,36639076,19059,91.39,1900,1944,1900,2470,1330,1900,1922.40,0.36,0,-1421,1998,1948,1924,1874,1850,1937,1863,59,570,500,1210,1,1,11707472,225,-21.38,1.71,12,0.16,-90.00,1124.00,5240,20240102,-63.28,1370,20240805,40.44,5240,-63.28,20240102,1370,40.44,20240805,5240,-63.28,20240102,1370,40.44,20240805,0.84,N,232830,500,58 억,,42049,N,N,0,N,00,N
20241115,141019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1918,18,2,0.95,30076728,15642,75.00,1900,1944,1900,2470,1330,1900,1922.82,0.36,0,-1756,1998,1948,1924,1874,1850,1937,1863,59,570,500,1210,1,1,11707472,225,-21.31,1.71,12,0.13,-90.00,1124.00,5240,20240102,-63.40,1370,20240805,40.00,5240,-63.40,20240102,1370,40.00,20240805,5240,-63.40,20240102,1370,40.00,20240805,0.84,N,232830,500,58 억,,42049,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 160927 57 100.00 KOSDAQ 출판.매체 N N N N N 1935 3 2 0.16 13906899 7153 36.68 1925 2020 1925 2510 1353 1932 1944.21 0.35 0 -21 1969 1950 1925 1906 1881 1960 1916 59 578 500 1230 1 1 11707472 227 -21.50 1.72 12 0.06 -90.00 1124.00 5240 20240102 -63.07 1370 20240805 41.24 5240 -63.07 20240102 1370 41.24 20240805 5240 -63.07 20240102 1370 41.24 20240805 0.84 N 232830 500 58 억 41092 N N 0 N 00 N
3 20241118 150939 57 100.00 KOSDAQ 출판.매체 N N N N N 1947 15 2 0.78 12973985 6671 34.21 1925 2020 1925 2510 1353 1932 1944.83 0.35 0 -9 1969 1950 1925 1906 1881 1960 1916 59 578 500 1230 1 1 11707472 228 -21.63 1.73 12 0.06 -90.00 1124.00 5240 20240102 -62.84 1370 20240805 42.12 5240 -62.84 20240102 1370 42.12 20240805 5240 -62.84 20240102 1370 42.12 20240805 0.84 N 232830 500 58 억 41092 N N 0 N 00 N
4 20241118 140941 57 100.00 KOSDAQ 출판.매체 N N N N N 1946 14 2 0.72 11219900 5767 29.57 1925 2020 1925 2510 1353 1932 1945.53 0.35 0 -12 1969 1950 1925 1906 1881 1960 1916 59 578 500 1230 1 1 11707472 228 -21.62 1.73 12 0.05 -90.00 1124.00 5240 20240102 -62.86 1370 20240805 42.04 5240 -62.86 20240102 1370 42.04 20240805 5240 -62.86 20240102 1370 42.04 20240805 0.84 N 232830 500 58 억 41092 N N 0 N 00 N
5 20241118 130934 57 100.00 KOSDAQ 출판.매체 N N N N N 1952 20 2 1.04 10397430 5345 27.41 1925 2020 1925 2510 1353 1932 1945.26 0.35 0 -12 1969 1950 1925 1906 1881 1960 1916 59 578 500 1230 1 1 11707472 229 -21.69 1.74 12 0.05 -90.00 1124.00 5240 20240102 -62.75 1370 20240805 42.48 5240 -62.75 20240102 1370 42.48 20240805 5240 -62.75 20240102 1370 42.48 20240805 0.84 N 232830 500 58 억 41092 N N 0 N 00 N
6 20241118 120938 57 100.00 KOSDAQ 출판.매체 N N N N N 1949 17 2 0.88 8050354 4141 21.23 1925 2020 1925 2510 1353 1932 1944.06 0.35 0 -12 1969 1950 1925 1906 1881 1960 1916 59 578 500 1230 1 1 11707472 228 -21.66 1.73 12 0.04 -90.00 1124.00 5240 20240102 -62.81 1370 20240805 42.26 5240 -62.81 20240102 1370 42.26 20240805 5240 -62.81 20240102 1370 42.26 20240805 0.84 N 232830 500 58 억 41092 N N 0 N 00 N
7 20241118 110939 57 100.00 KOSDAQ 출판.매체 N N N N N 1960 28 2 1.45 7723535 3974 20.38 1925 2020 1925 2510 1353 1932 1943.52 0.35 0 -12 1969 1950 1925 1906 1881 1960 1916 59 578 500 1230 1 1 11707472 229 -21.78 1.74 12 0.03 -90.00 1124.00 5240 20240102 -62.60 1370 20240805 43.07 5240 -62.60 20240102 1370 43.07 20240805 5240 -62.60 20240102 1370 43.07 20240805 0.84 N 232830 500 58 억 41092 N N 0 N 00 N
8 20241118 100927 57 100.00 KOSDAQ 출판.매체 N N N N N 2005 73 2 3.78 7154849 3684 18.89 1925 2020 1925 2510 1353 1932 1942.14 0.35 0 -8 1969 1950 1925 1906 1881 1960 1916 59 578 500 1230 5 1 11707472 235 -22.28 1.78 12 0.03 -90.00 1124.00 5240 20240102 -61.74 1370 20240805 46.35 5240 -61.74 20240102 1370 46.35 20240805 5240 -61.74 20240102 1370 46.35 20240805 0.84 N 232830 500 58 억 41092 N N 0 N 00 N
9 20241118 090927 57 100.00 KOSDAQ 출판.매체 N N N N N 1931 -1 5 -0.05 1122472 583 2.99 1925 1931 1925 2510 1353 1932 1925.34 0.35 0 0 1969 1950 1925 1906 1881 1960 1916 59 578 500 1230 1 1 11707472 226 -21.46 1.72 12 0.00 -90.00 1124.00 5240 20240102 -63.15 1370 20240805 40.95 5240 -63.15 20240102 1370 40.95 20240805 5240 -63.15 20240102 1370 40.95 20240805 0.84 N 232830 500 58 억 41092 N N 0 N 00 N
10 20241115 161000 57 100.00 KOSDAQ 출판.매체 N N N N N 1932 32 2 1.68 37326693 19416 93.10 1900 1944 1900 2470 1330 1900 1922.47 0.36 0 -1397 1998 1948 1924 1874 1850 1937 1863 59 570 500 1210 1 1 11707472 226 -21.47 1.72 12 0.17 -90.00 1124.00 5240 20240102 -63.13 1370 20240805 41.02 5240 -63.13 20240102 1370 41.02 20240805 5240 -63.13 20240102 1370 41.02 20240805 0.84 N 232830 500 58 억 42049 N N 0 N 00 N
11 20241115 151031 57 100.00 KOSDAQ 출판.매체 N N N N N 1924 24 2 1.26 36639076 19059 91.39 1900 1944 1900 2470 1330 1900 1922.40 0.36 0 -1421 1998 1948 1924 1874 1850 1937 1863 59 570 500 1210 1 1 11707472 225 -21.38 1.71 12 0.16 -90.00 1124.00 5240 20240102 -63.28 1370 20240805 40.44 5240 -63.28 20240102 1370 40.44 20240805 5240 -63.28 20240102 1370 40.44 20240805 0.84 N 232830 500 58 억 42049 N N 0 N 00 N
12 20241115 141019 57 100.00 KOSDAQ 출판.매체 N N N N N 1918 18 2 0.95 30076728 15642 75.00 1900 1944 1900 2470 1330 1900 1922.82 0.36 0 -1756 1998 1948 1924 1874 1850 1937 1863 59 570 500 1210 1 1 11707472 225 -21.31 1.71 12 0.13 -90.00 1124.00 5240 20240102 -63.40 1370 20240805 40.00 5240 -63.40 20240102 1370 40.00 20240805 5240 -63.40 20240102 1370 40.00 20240805 0.84 N 232830 500 58 억 42049 N N 0 N 00 N