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
262840/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
20241118,160953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2345,45,2,1.96,177697105,76112,67.57,2400,2400,2300,2990,1610,2300,2334.68,0.51,0,-8281,2453,2376,2243,2166,2033,2415,2205,19,690,100,1420,5,1,19290000,452,14.30,0.97,12,0.39,164.00,2419.00,4350,20240419,-46.09,1752,20240805,33.85,4350,-46.09,20240419,1752,33.85,20240805,7950,-70.50,20240404,1752,33.85,20240805,1.15,N,262840,100,19 억,,98947,N,N,0,N,00,N
20241118,151005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2330,30,2,1.30,165681530,70976,63.01,2400,2400,2300,2990,1610,2300,2334.33,0.51,0,-8209,2453,2376,2243,2166,2033,2415,2205,19,690,100,1420,5,1,19290000,449,14.21,0.96,12,0.37,164.00,2419.00,4350,20240419,-46.44,1752,20240805,32.99,4350,-46.44,20240419,1752,32.99,20240805,7950,-70.69,20240404,1752,32.99,20240805,1.15,N,262840,100,19 억,,98947,N,N,0,N,00,N
20241118,141008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2340,40,2,1.74,160865345,68908,61.18,2400,2400,2300,2990,1610,2300,2334.49,0.51,0,-8184,2453,2376,2243,2166,2033,2415,2205,19,690,100,1420,5,1,19290000,451,14.27,0.97,12,0.36,164.00,2419.00,4350,20240419,-46.21,1752,20240805,33.56,4350,-46.21,20240419,1752,33.56,20240805,7950,-70.57,20240404,1752,33.56,20240805,1.15,N,262840,100,19 억,,98947,N,N,0,N,00,N
20241118,131000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2330,30,2,1.30,150450070,64430,57.20,2400,2400,2300,2990,1610,2300,2335.09,0.51,0,-8680,2453,2376,2243,2166,2033,2415,2205,19,690,100,1420,5,1,19290000,449,14.21,0.96,12,0.33,164.00,2419.00,4350,20240419,-46.44,1752,20240805,32.99,4350,-46.44,20240419,1752,32.99,20240805,7950,-70.69,20240404,1752,32.99,20240805,1.15,N,262840,100,19 억,,98947,N,N,0,N,00,N
20241118,121005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2345,45,2,1.96,134389630,57553,51.10,2400,2400,2300,2990,1610,2300,2335.06,0.51,0,-8218,2453,2376,2243,2166,2033,2415,2205,19,690,100,1420,5,1,19290000,452,14.30,0.97,12,0.30,164.00,2419.00,4350,20240419,-46.09,1752,20240805,33.85,4350,-46.09,20240419,1752,33.85,20240805,7950,-70.50,20240404,1752,33.85,20240805,1.15,N,262840,100,19 억,,98947,N,N,0,N,00,N
20241118,111006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2335,35,2,1.52,108829250,46628,41.40,2400,2400,2300,2990,1610,2300,2333.99,0.51,0,-7862,2453,2376,2243,2166,2033,2415,2205,19,690,100,1420,5,1,19290000,450,14.24,0.97,12,0.24,164.00,2419.00,4350,20240419,-46.32,1752,20240805,33.28,4350,-46.32,20240419,1752,33.28,20240805,7950,-70.63,20240404,1752,33.28,20240805,1.15,N,262840,100,19 억,,98947,N,N,0,N,00,N
20241118,100953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2330,30,2,1.30,62091430,26436,23.47,2400,2400,2305,2990,1610,2300,2348.75,0.51,0,-6318,2453,2376,2243,2166,2033,2415,2205,19,690,100,1420,5,1,19290000,449,14.21,0.96,12,0.14,164.00,2419.00,4350,20240419,-46.44,1752,20240805,32.99,4350,-46.44,20240419,1752,32.99,20240805,7950,-70.69,20240404,1752,32.99,20240805,1.15,N,262840,100,19 억,,98947,N,N,0,N,00,N
20241118,090952,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2320,20,2,0.87,25606025,10820,9.61,2400,2400,2305,2990,1610,2300,2366.55,0.51,0,-1382,2453,2376,2243,2166,2033,2415,2205,19,690,100,1420,5,1,19290000,448,14.15,0.96,12,0.06,164.00,2419.00,4350,20240419,-46.67,1752,20240805,32.42,4350,-46.67,20240419,1752,32.42,20240805,7950,-70.82,20240404,1752,32.42,20240805,1.15,N,262840,100,19 억,,98947,N,N,0,N,00,N
20241115,161028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2300,190,2,9.00,251434385,112417,128.49,2110,2320,2110,2740,1480,2110,2236.73,0.44,0,14425,2310,2210,2160,2060,2010,2185,2035,19,630,100,1300,5,1,19290000,444,14.02,0.95,12,0.58,164.00,2419.00,4350,20240419,-47.13,1752,20240805,31.28,4350,-47.13,20240419,1752,31.28,20240805,7950,-71.07,20240404,1752,31.28,20240805,1.21,N,262840,100,19 억,,84314,N,N,0,N,00,N
20241115,151100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2305,195,2,9.24,239569130,107256,122.59,2110,2320,2110,2740,1480,2110,2233.74,0.44,0,14359,2310,2210,2160,2060,2010,2185,2035,19,630,100,1300,5,1,19290000,445,14.05,0.95,12,0.56,164.00,2419.00,4350,20240419,-47.01,1752,20240805,31.56,4350,-47.01,20240419,1752,31.56,20240805,7950,-71.01,20240404,1752,31.56,20240805,1.21,N,262840,100,19 억,,84314,N,N,0,N,00,N
20241115,141048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2300,190,2,9.00,191942285,86616,99.00,2110,2310,2110,2740,1480,2110,2216.14,0.44,0,11060,2310,2210,2160,2060,2010,2185,2035,19,630,100,1300,5,1,19290000,444,14.02,0.95,12,0.45,164.00,2419.00,4350,20240419,-47.13,1752,20240805,31.28,4350,-47.13,20240419,1752,31.28,20240805,7950,-71.07,20240404,1752,31.28,20240805,1.21,N,262840,100,19 억,,84314,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 160953 57 100.00 KOSDAQ 출판.매체 N N N N N 2345 45 2 1.96 177697105 76112 67.57 2400 2400 2300 2990 1610 2300 2334.68 0.51 0 -8281 2453 2376 2243 2166 2033 2415 2205 19 690 100 1420 5 1 19290000 452 14.30 0.97 12 0.39 164.00 2419.00 4350 20240419 -46.09 1752 20240805 33.85 4350 -46.09 20240419 1752 33.85 20240805 7950 -70.50 20240404 1752 33.85 20240805 1.15 N 262840 100 19 억 98947 N N 0 N 00 N
3 20241118 151005 57 100.00 KOSDAQ 출판.매체 N N N N N 2330 30 2 1.30 165681530 70976 63.01 2400 2400 2300 2990 1610 2300 2334.33 0.51 0 -8209 2453 2376 2243 2166 2033 2415 2205 19 690 100 1420 5 1 19290000 449 14.21 0.96 12 0.37 164.00 2419.00 4350 20240419 -46.44 1752 20240805 32.99 4350 -46.44 20240419 1752 32.99 20240805 7950 -70.69 20240404 1752 32.99 20240805 1.15 N 262840 100 19 억 98947 N N 0 N 00 N
4 20241118 141008 57 100.00 KOSDAQ 출판.매체 N N N N N 2340 40 2 1.74 160865345 68908 61.18 2400 2400 2300 2990 1610 2300 2334.49 0.51 0 -8184 2453 2376 2243 2166 2033 2415 2205 19 690 100 1420 5 1 19290000 451 14.27 0.97 12 0.36 164.00 2419.00 4350 20240419 -46.21 1752 20240805 33.56 4350 -46.21 20240419 1752 33.56 20240805 7950 -70.57 20240404 1752 33.56 20240805 1.15 N 262840 100 19 억 98947 N N 0 N 00 N
5 20241118 131000 57 100.00 KOSDAQ 출판.매체 N N N N N 2330 30 2 1.30 150450070 64430 57.20 2400 2400 2300 2990 1610 2300 2335.09 0.51 0 -8680 2453 2376 2243 2166 2033 2415 2205 19 690 100 1420 5 1 19290000 449 14.21 0.96 12 0.33 164.00 2419.00 4350 20240419 -46.44 1752 20240805 32.99 4350 -46.44 20240419 1752 32.99 20240805 7950 -70.69 20240404 1752 32.99 20240805 1.15 N 262840 100 19 억 98947 N N 0 N 00 N
6 20241118 121005 57 100.00 KOSDAQ 출판.매체 N N N N N 2345 45 2 1.96 134389630 57553 51.10 2400 2400 2300 2990 1610 2300 2335.06 0.51 0 -8218 2453 2376 2243 2166 2033 2415 2205 19 690 100 1420 5 1 19290000 452 14.30 0.97 12 0.30 164.00 2419.00 4350 20240419 -46.09 1752 20240805 33.85 4350 -46.09 20240419 1752 33.85 20240805 7950 -70.50 20240404 1752 33.85 20240805 1.15 N 262840 100 19 억 98947 N N 0 N 00 N
7 20241118 111006 57 100.00 KOSDAQ 출판.매체 N N N N N 2335 35 2 1.52 108829250 46628 41.40 2400 2400 2300 2990 1610 2300 2333.99 0.51 0 -7862 2453 2376 2243 2166 2033 2415 2205 19 690 100 1420 5 1 19290000 450 14.24 0.97 12 0.24 164.00 2419.00 4350 20240419 -46.32 1752 20240805 33.28 4350 -46.32 20240419 1752 33.28 20240805 7950 -70.63 20240404 1752 33.28 20240805 1.15 N 262840 100 19 억 98947 N N 0 N 00 N
8 20241118 100953 57 100.00 KOSDAQ 출판.매체 N N N N N 2330 30 2 1.30 62091430 26436 23.47 2400 2400 2305 2990 1610 2300 2348.75 0.51 0 -6318 2453 2376 2243 2166 2033 2415 2205 19 690 100 1420 5 1 19290000 449 14.21 0.96 12 0.14 164.00 2419.00 4350 20240419 -46.44 1752 20240805 32.99 4350 -46.44 20240419 1752 32.99 20240805 7950 -70.69 20240404 1752 32.99 20240805 1.15 N 262840 100 19 억 98947 N N 0 N 00 N
9 20241118 090952 57 100.00 KOSDAQ 출판.매체 N N N N N 2320 20 2 0.87 25606025 10820 9.61 2400 2400 2305 2990 1610 2300 2366.55 0.51 0 -1382 2453 2376 2243 2166 2033 2415 2205 19 690 100 1420 5 1 19290000 448 14.15 0.96 12 0.06 164.00 2419.00 4350 20240419 -46.67 1752 20240805 32.42 4350 -46.67 20240419 1752 32.42 20240805 7950 -70.82 20240404 1752 32.42 20240805 1.15 N 262840 100 19 억 98947 N N 0 N 00 N
10 20241115 161028 57 100.00 KOSDAQ 출판.매체 N N N N N 2300 190 2 9.00 251434385 112417 128.49 2110 2320 2110 2740 1480 2110 2236.73 0.44 0 14425 2310 2210 2160 2060 2010 2185 2035 19 630 100 1300 5 1 19290000 444 14.02 0.95 12 0.58 164.00 2419.00 4350 20240419 -47.13 1752 20240805 31.28 4350 -47.13 20240419 1752 31.28 20240805 7950 -71.07 20240404 1752 31.28 20240805 1.21 N 262840 100 19 억 84314 N N 0 N 00 N
11 20241115 151100 57 100.00 KOSDAQ 출판.매체 N N N N N 2305 195 2 9.24 239569130 107256 122.59 2110 2320 2110 2740 1480 2110 2233.74 0.44 0 14359 2310 2210 2160 2060 2010 2185 2035 19 630 100 1300 5 1 19290000 445 14.05 0.95 12 0.56 164.00 2419.00 4350 20240419 -47.01 1752 20240805 31.56 4350 -47.01 20240419 1752 31.56 20240805 7950 -71.01 20240404 1752 31.56 20240805 1.21 N 262840 100 19 억 84314 N N 0 N 00 N
12 20241115 141048 57 100.00 KOSDAQ 출판.매체 N N N N N 2300 190 2 9.00 191942285 86616 99.00 2110 2310 2110 2740 1480 2110 2216.14 0.44 0 11060 2310 2210 2160 2060 2010 2185 2035 19 630 100 1300 5 1 19290000 444 14.02 0.95 12 0.45 164.00 2419.00 4350 20240419 -47.13 1752 20240805 31.28 4350 -47.13 20240419 1752 31.28 20240805 7950 -71.07 20240404 1752 31.28 20240805 1.21 N 262840 100 19 억 84314 N N 0 N 00 N