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
304100/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
20241118,161031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21750,2850,2,15.08,20871695200,955811,386.91,19020,22950,19020,24550,13230,18900,21837.13,1.54,0,58884,20140,19520,18820,18200,17500,19170,17850,61,5650,500,13230,50,1,12130568,2638,-27.96,3.61,12,7.88,-778.00,6033.00,35900,20240108,-39.42,12340,20240805,76.26,35900,-39.42,20240108,12340,76.26,20240805,35900,-39.42,20240108,12340,76.26,20240805,0.67,N,304100,500,60 억,,187315,N,N,344,N,00,N
20241118,151045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21500,2600,2,13.76,20239965050,926672,375.11,19020,22950,19020,24550,13230,18900,21841.74,1.54,0,60648,20140,19520,18820,18200,17500,19170,17850,61,5650,500,13230,50,1,12130568,2608,-27.63,3.56,12,7.64,-778.00,6033.00,35900,20240108,-40.11,12340,20240805,74.23,35900,-40.11,20240108,12340,74.23,20240805,35900,-40.11,20240108,12340,74.23,20240805,0.67,N,304100,500,60 억,,187315,N,N,8,N,00,N
20241118,141047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21500,2600,2,13.76,19327937050,884300,357.96,19020,22950,19020,24550,13230,18900,21856.96,1.54,0,59339,20140,19520,18820,18200,17500,19170,17850,61,5650,500,13230,50,1,12130568,2608,-27.63,3.56,12,7.29,-778.00,6033.00,35900,20240108,-40.11,12340,20240805,74.23,35900,-40.11,20240108,12340,74.23,20240805,35900,-40.11,20240108,12340,74.23,20240805,0.67,N,304100,500,60 억,,187315,N,N,8,N,00,N
20241118,131039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21400,2500,2,13.23,18785274000,859091,347.76,19020,22950,19020,24550,13230,18900,21866.65,1.54,0,59684,20140,19520,18820,18200,17500,19170,17850,61,5650,500,13230,50,1,12130568,2596,-27.51,3.55,12,7.08,-778.00,6033.00,35900,20240108,-40.39,12340,20240805,73.42,35900,-40.39,20240108,12340,73.42,20240805,35900,-40.39,20240108,12340,73.42,20240805,0.67,N,304100,500,60 억,,187315,N,N,8,N,00,N
20241118,121044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21650,2750,2,14.55,18209121200,832285,336.91,19020,22950,19020,24550,13230,18900,21878.67,1.54,0,64251,20140,19520,18820,18200,17500,19170,17850,61,5650,500,13230,50,1,12130568,2626,-27.83,3.59,12,6.86,-778.00,6033.00,35900,20240108,-39.69,12340,20240805,75.45,35900,-39.69,20240108,12340,75.45,20240805,35900,-39.69,20240108,12340,75.45,20240805,0.67,N,304100,500,60 억,,187315,N,N,8,N,00,N
20241118,111045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21700,2800,2,14.81,17312492050,791046,320.21,19020,22950,19020,24550,13230,18900,21885.78,1.54,0,57285,20140,19520,18820,18200,17500,19170,17850,61,5650,500,13230,50,1,12130568,2632,-27.89,3.60,12,6.52,-778.00,6033.00,35900,20240108,-39.55,12340,20240805,75.85,35900,-39.55,20240108,12340,75.85,20240805,35900,-39.55,20240108,12340,75.85,20240805,0.67,N,304100,500,60 억,,187315,N,N,8,N,00,N
20241118,101034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21550,2650,2,14.02,15400503000,701877,284.12,19020,22950,19020,24550,13230,18900,21942.13,1.54,0,63839,20140,19520,18820,18200,17500,19170,17850,61,5650,500,13230,50,1,12130568,2614,-27.70,3.57,12,5.79,-778.00,6033.00,35900,20240108,-39.97,12340,20240805,74.64,35900,-39.97,20240108,12340,74.64,20240805,35900,-39.97,20240108,12340,74.64,20240805,0.67,N,304100,500,60 억,,187315,N,N,8,N,00,N
20241118,091032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21950,3050,2,16.14,3594084300,172065,69.65,19020,22000,19020,24550,13230,18900,20888.60,1.54,0,7550,20140,19520,18820,18200,17500,19170,17850,61,5650,500,13230,50,1,12130568,2663,-28.21,3.64,12,1.42,-778.00,6033.00,35900,20240108,-38.86,12340,20240805,77.88,35900,-38.86,20240108,12340,77.88,20240805,35900,-38.86,20240108,12340,77.88,20240805,0.67,N,304100,500,60 억,,187315,N,N,8,N,00,N
20241115,161110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18900,250,2,1.34,4598762370,245307,129.45,19190,19440,18120,24200,13060,18650,18746.59,1.96,0,-50989,20183,19416,18463,17696,16743,19800,18080,61,5550,500,13050,10,1,12130568,2293,-24.29,3.13,12,2.02,-778.00,6033.00,35900,20240108,-47.35,12340,20240805,53.16,35900,-47.35,20240108,12340,53.16,20240805,35900,-47.35,20240108,12340,53.16,20240805,0.68,N,304100,500,60 억,,238305,N,N,8,N,00,N
20241115,151145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18880,230,2,1.23,4447532440,237298,125.23,19190,19440,18120,24200,13060,18650,18742.39,1.96,0,-50805,20183,19416,18463,17696,16743,19800,18080,61,5550,500,13050,10,1,12130568,2290,-24.27,3.13,12,1.96,-778.00,6033.00,35900,20240108,-47.41,12340,20240805,53.00,35900,-47.41,20240108,12340,53.00,20240805,35900,-47.41,20240108,12340,53.00,20240805,0.68,N,304100,500,60 억,,238305,N,N,89,N,00,N
20241115,141131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18900,250,2,1.34,4032252240,215359,113.65,19190,19440,18120,24200,13060,18650,18723.40,1.96,0,-47150,20183,19416,18463,17696,16743,19800,18080,61,5550,500,13050,10,1,12130568,2293,-24.29,3.13,12,1.78,-778.00,6033.00,35900,20240108,-47.35,12340,20240805,53.16,35900,-47.35,20240108,12340,53.16,20240805,35900,-47.35,20240108,12340,53.16,20240805,0.68,N,304100,500,60 억,,238305,N,N,89,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 161031 57 100.00 KOSDAQ 출판.매체 N N N N N 21750 2850 2 15.08 20871695200 955811 386.91 19020 22950 19020 24550 13230 18900 21837.13 1.54 0 58884 20140 19520 18820 18200 17500 19170 17850 61 5650 500 13230 50 1 12130568 2638 -27.96 3.61 12 7.88 -778.00 6033.00 35900 20240108 -39.42 12340 20240805 76.26 35900 -39.42 20240108 12340 76.26 20240805 35900 -39.42 20240108 12340 76.26 20240805 0.67 N 304100 500 60 억 187315 N N 344 N 00 N
3 20241118 151045 57 100.00 KOSDAQ 출판.매체 N N N N N 21500 2600 2 13.76 20239965050 926672 375.11 19020 22950 19020 24550 13230 18900 21841.74 1.54 0 60648 20140 19520 18820 18200 17500 19170 17850 61 5650 500 13230 50 1 12130568 2608 -27.63 3.56 12 7.64 -778.00 6033.00 35900 20240108 -40.11 12340 20240805 74.23 35900 -40.11 20240108 12340 74.23 20240805 35900 -40.11 20240108 12340 74.23 20240805 0.67 N 304100 500 60 억 187315 N N 8 N 00 N
4 20241118 141047 57 100.00 KOSDAQ 출판.매체 N N N N N 21500 2600 2 13.76 19327937050 884300 357.96 19020 22950 19020 24550 13230 18900 21856.96 1.54 0 59339 20140 19520 18820 18200 17500 19170 17850 61 5650 500 13230 50 1 12130568 2608 -27.63 3.56 12 7.29 -778.00 6033.00 35900 20240108 -40.11 12340 20240805 74.23 35900 -40.11 20240108 12340 74.23 20240805 35900 -40.11 20240108 12340 74.23 20240805 0.67 N 304100 500 60 억 187315 N N 8 N 00 N
5 20241118 131039 57 100.00 KOSDAQ 출판.매체 N N N N N 21400 2500 2 13.23 18785274000 859091 347.76 19020 22950 19020 24550 13230 18900 21866.65 1.54 0 59684 20140 19520 18820 18200 17500 19170 17850 61 5650 500 13230 50 1 12130568 2596 -27.51 3.55 12 7.08 -778.00 6033.00 35900 20240108 -40.39 12340 20240805 73.42 35900 -40.39 20240108 12340 73.42 20240805 35900 -40.39 20240108 12340 73.42 20240805 0.67 N 304100 500 60 억 187315 N N 8 N 00 N
6 20241118 121044 57 100.00 KOSDAQ 출판.매체 N N N N N 21650 2750 2 14.55 18209121200 832285 336.91 19020 22950 19020 24550 13230 18900 21878.67 1.54 0 64251 20140 19520 18820 18200 17500 19170 17850 61 5650 500 13230 50 1 12130568 2626 -27.83 3.59 12 6.86 -778.00 6033.00 35900 20240108 -39.69 12340 20240805 75.45 35900 -39.69 20240108 12340 75.45 20240805 35900 -39.69 20240108 12340 75.45 20240805 0.67 N 304100 500 60 억 187315 N N 8 N 00 N
7 20241118 111045 57 100.00 KOSDAQ 출판.매체 N N N N N 21700 2800 2 14.81 17312492050 791046 320.21 19020 22950 19020 24550 13230 18900 21885.78 1.54 0 57285 20140 19520 18820 18200 17500 19170 17850 61 5650 500 13230 50 1 12130568 2632 -27.89 3.60 12 6.52 -778.00 6033.00 35900 20240108 -39.55 12340 20240805 75.85 35900 -39.55 20240108 12340 75.85 20240805 35900 -39.55 20240108 12340 75.85 20240805 0.67 N 304100 500 60 억 187315 N N 8 N 00 N
8 20241118 101034 57 100.00 KOSDAQ 출판.매체 N N N N N 21550 2650 2 14.02 15400503000 701877 284.12 19020 22950 19020 24550 13230 18900 21942.13 1.54 0 63839 20140 19520 18820 18200 17500 19170 17850 61 5650 500 13230 50 1 12130568 2614 -27.70 3.57 12 5.79 -778.00 6033.00 35900 20240108 -39.97 12340 20240805 74.64 35900 -39.97 20240108 12340 74.64 20240805 35900 -39.97 20240108 12340 74.64 20240805 0.67 N 304100 500 60 억 187315 N N 8 N 00 N
9 20241118 091032 57 100.00 KOSDAQ 출판.매체 N N N N N 21950 3050 2 16.14 3594084300 172065 69.65 19020 22000 19020 24550 13230 18900 20888.60 1.54 0 7550 20140 19520 18820 18200 17500 19170 17850 61 5650 500 13230 50 1 12130568 2663 -28.21 3.64 12 1.42 -778.00 6033.00 35900 20240108 -38.86 12340 20240805 77.88 35900 -38.86 20240108 12340 77.88 20240805 35900 -38.86 20240108 12340 77.88 20240805 0.67 N 304100 500 60 억 187315 N N 8 N 00 N
10 20241115 161110 57 100.00 KOSDAQ 출판.매체 N N N N N 18900 250 2 1.34 4598762370 245307 129.45 19190 19440 18120 24200 13060 18650 18746.59 1.96 0 -50989 20183 19416 18463 17696 16743 19800 18080 61 5550 500 13050 10 1 12130568 2293 -24.29 3.13 12 2.02 -778.00 6033.00 35900 20240108 -47.35 12340 20240805 53.16 35900 -47.35 20240108 12340 53.16 20240805 35900 -47.35 20240108 12340 53.16 20240805 0.68 N 304100 500 60 억 238305 N N 8 N 00 N
11 20241115 151145 57 100.00 KOSDAQ 출판.매체 N N N N N 18880 230 2 1.23 4447532440 237298 125.23 19190 19440 18120 24200 13060 18650 18742.39 1.96 0 -50805 20183 19416 18463 17696 16743 19800 18080 61 5550 500 13050 10 1 12130568 2290 -24.27 3.13 12 1.96 -778.00 6033.00 35900 20240108 -47.41 12340 20240805 53.00 35900 -47.41 20240108 12340 53.00 20240805 35900 -47.41 20240108 12340 53.00 20240805 0.68 N 304100 500 60 억 238305 N N 89 N 00 N
12 20241115 141131 57 100.00 KOSDAQ 출판.매체 N N N N N 18900 250 2 1.34 4032252240 215359 113.65 19190 19440 18120 24200 13060 18650 18723.40 1.96 0 -47150 20183 19416 18463 17696 16743 19800 18080 61 5550 500 13050 10 1 12130568 2293 -24.29 3.13 12 1.78 -778.00 6033.00 35900 20240108 -47.35 12340 20240805 53.16 35900 -47.35 20240108 12340 53.16 20240805 35900 -47.35 20240108 12340 53.16 20240805 0.68 N 304100 500 60 억 238305 N N 89 N 00 N