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
321820/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
20241118,161046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17340,-300,5,-1.70,2319313190,133976,62.38,17350,17640,17050,22900,12350,17640,17311.28,0.17,0,-10745,18386,18012,17306,16932,16226,18200,17120,67,5260,500,11280,10,1,13366810,2318,-25.17,8.20,12,1.00,-689.00,2115.00,29850,20231221,-41.91,2750,20231204,530.55,23000,-24.61,20241106,8930,94.18,20240805,29850,-41.91,20231221,2750,530.55,20231204,0.09,N,321820,500,66 억,,23100,N,N,0,N,00,N
20241118,151100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17120,-520,5,-2.95,2215130020,127921,59.57,17350,17640,17050,22900,12350,17640,17316.32,0.17,0,-11067,18386,18012,17306,16932,16226,18200,17120,67,5260,500,11280,10,1,13366810,2288,-24.85,8.09,12,0.96,-689.00,2115.00,29850,20231221,-42.65,2750,20231204,522.55,23000,-25.57,20241106,8930,91.71,20240805,29850,-42.65,20231221,2750,522.55,20231204,0.09,N,321820,500,66 억,,23100,N,N,0,N,00,N
20241118,141102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17200,-440,5,-2.49,1999624980,115382,53.73,17350,17640,17050,22900,12350,17640,17330.41,0.17,0,-10442,18386,18012,17306,16932,16226,18200,17120,67,5260,500,11280,10,1,13366810,2299,-24.96,8.13,12,0.86,-689.00,2115.00,29850,20231221,-42.38,2750,20231204,525.45,23000,-25.22,20241106,8930,92.61,20240805,29850,-42.38,20231221,2750,525.45,20231204,0.09,N,321820,500,66 억,,23100,N,N,0,N,00,N
20241118,131054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17260,-380,5,-2.15,1863657880,107492,50.05,17350,17640,17050,22900,12350,17640,17337.57,0.17,0,-9216,18386,18012,17306,16932,16226,18200,17120,67,5260,500,11280,10,1,13366810,2307,-25.05,8.16,12,0.80,-689.00,2115.00,29850,20231221,-42.18,2750,20231204,527.64,23000,-24.96,20241106,8930,93.28,20240805,29850,-42.18,20231221,2750,527.64,20231204,0.09,N,321820,500,66 억,,23100,N,N,0,N,00,N
20241118,121100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17320,-320,5,-1.81,1683112250,97045,45.19,17350,17640,17050,22900,12350,17640,17343.55,0.17,0,-8511,18386,18012,17306,16932,16226,18200,17120,67,5260,500,11280,10,1,13366810,2315,-25.14,8.19,12,0.73,-689.00,2115.00,29850,20231221,-41.98,2750,20231204,529.82,23000,-24.70,20241106,8930,93.95,20240805,29850,-41.98,20231221,2750,529.82,20231204,0.09,N,321820,500,66 억,,23100,N,N,0,N,00,N
20241118,111100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17470,-170,5,-0.96,1440770310,83139,38.71,17350,17640,17050,22900,12350,17640,17329.56,0.17,0,-4833,18386,18012,17306,16932,16226,18200,17120,67,5260,500,11280,10,1,13366810,2335,-25.36,8.26,12,0.62,-689.00,2115.00,29850,20231221,-41.47,2750,20231204,535.27,23000,-24.04,20241106,8930,95.63,20240805,29850,-41.47,20231221,2750,535.27,20231204,0.09,N,321820,500,66 억,,23100,N,N,0,N,00,N
20241118,101048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17400,-240,5,-1.36,1185270830,68535,31.91,17350,17640,17050,22900,12350,17640,17294.26,0.17,0,-3938,18386,18012,17306,16932,16226,18200,17120,67,5260,500,11280,10,1,13366810,2326,-25.25,8.23,12,0.51,-689.00,2115.00,29850,20231221,-41.71,2750,20231204,532.73,23000,-24.35,20241106,8930,94.85,20240805,29850,-41.71,20231221,2750,532.73,20231204,0.09,N,321820,500,66 억,,23100,N,N,0,N,00,N
20241118,091047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17150,-490,5,-2.78,494210570,28743,13.38,17350,17360,17050,22900,12350,17640,17193.72,0.17,0,-1596,18386,18012,17306,16932,16226,18200,17120,67,5260,500,11280,10,1,13366810,2292,-24.89,8.11,12,0.22,-689.00,2115.00,29850,20231221,-42.55,2750,20231204,523.64,23000,-25.43,20241106,8930,92.05,20240805,29850,-42.55,20231221,2750,523.64,20231204,0.09,N,321820,500,66 억,,23100,N,N,0,N,00,N
20241115,161126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17640,710,2,4.19,3593371320,209324,117.85,16900,17680,16600,22000,11860,16930,17155.81,0.22,0,-5605,17950,17440,16920,16410,15890,17695,16665,67,5070,500,10830,10,1,13366810,2358,-25.60,8.34,12,1.57,-689.00,2115.00,29850,20231221,-40.90,2750,20231204,541.45,23000,-23.30,20241106,8930,97.54,20240805,29850,-40.90,20231221,2750,541.45,20231204,0.09,N,321820,500,66 억,,28929,N,N,0,N,00,N
20241115,151202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17600,670,2,3.96,2910329330,170584,96.04,16900,17630,16600,22000,11860,16930,17060.98,0.22,0,-4902,17950,17440,16920,16410,15890,17695,16665,67,5070,500,10830,10,1,13366810,2353,-25.54,8.32,12,1.28,-689.00,2115.00,29850,20231221,-41.04,2750,20231204,540.00,23000,-23.48,20241106,8930,97.09,20240805,29850,-41.04,20231221,2750,540.00,20231204,0.09,N,321820,500,66 억,,28929,N,N,0,N,00,N
20241115,141147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17120,190,2,1.12,1881365570,111255,62.64,16900,17240,16600,22000,11860,16930,16910.39,0.22,0,-7608,17950,17440,16920,16410,15890,17695,16665,67,5070,500,10830,10,1,13366810,2288,-24.85,8.09,12,0.83,-689.00,2115.00,29850,20231221,-42.65,2750,20231204,522.55,23000,-25.57,20241106,8930,91.71,20240805,29850,-42.65,20231221,2750,522.55,20231204,0.09,N,321820,500,66 억,,28929,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 161046 57 100.00 KOSDAQ 출판.매체 N N N N N 17340 -300 5 -1.70 2319313190 133976 62.38 17350 17640 17050 22900 12350 17640 17311.28 0.17 0 -10745 18386 18012 17306 16932 16226 18200 17120 67 5260 500 11280 10 1 13366810 2318 -25.17 8.20 12 1.00 -689.00 2115.00 29850 20231221 -41.91 2750 20231204 530.55 23000 -24.61 20241106 8930 94.18 20240805 29850 -41.91 20231221 2750 530.55 20231204 0.09 N 321820 500 66 억 23100 N N 0 N 00 N
3 20241118 151100 57 100.00 KOSDAQ 출판.매체 N N N N N 17120 -520 5 -2.95 2215130020 127921 59.57 17350 17640 17050 22900 12350 17640 17316.32 0.17 0 -11067 18386 18012 17306 16932 16226 18200 17120 67 5260 500 11280 10 1 13366810 2288 -24.85 8.09 12 0.96 -689.00 2115.00 29850 20231221 -42.65 2750 20231204 522.55 23000 -25.57 20241106 8930 91.71 20240805 29850 -42.65 20231221 2750 522.55 20231204 0.09 N 321820 500 66 억 23100 N N 0 N 00 N
4 20241118 141102 57 100.00 KOSDAQ 출판.매체 N N N N N 17200 -440 5 -2.49 1999624980 115382 53.73 17350 17640 17050 22900 12350 17640 17330.41 0.17 0 -10442 18386 18012 17306 16932 16226 18200 17120 67 5260 500 11280 10 1 13366810 2299 -24.96 8.13 12 0.86 -689.00 2115.00 29850 20231221 -42.38 2750 20231204 525.45 23000 -25.22 20241106 8930 92.61 20240805 29850 -42.38 20231221 2750 525.45 20231204 0.09 N 321820 500 66 억 23100 N N 0 N 00 N
5 20241118 131054 57 100.00 KOSDAQ 출판.매체 N N N N N 17260 -380 5 -2.15 1863657880 107492 50.05 17350 17640 17050 22900 12350 17640 17337.57 0.17 0 -9216 18386 18012 17306 16932 16226 18200 17120 67 5260 500 11280 10 1 13366810 2307 -25.05 8.16 12 0.80 -689.00 2115.00 29850 20231221 -42.18 2750 20231204 527.64 23000 -24.96 20241106 8930 93.28 20240805 29850 -42.18 20231221 2750 527.64 20231204 0.09 N 321820 500 66 억 23100 N N 0 N 00 N
6 20241118 121100 57 100.00 KOSDAQ 출판.매체 N N N N N 17320 -320 5 -1.81 1683112250 97045 45.19 17350 17640 17050 22900 12350 17640 17343.55 0.17 0 -8511 18386 18012 17306 16932 16226 18200 17120 67 5260 500 11280 10 1 13366810 2315 -25.14 8.19 12 0.73 -689.00 2115.00 29850 20231221 -41.98 2750 20231204 529.82 23000 -24.70 20241106 8930 93.95 20240805 29850 -41.98 20231221 2750 529.82 20231204 0.09 N 321820 500 66 억 23100 N N 0 N 00 N
7 20241118 111100 57 100.00 KOSDAQ 출판.매체 N N N N N 17470 -170 5 -0.96 1440770310 83139 38.71 17350 17640 17050 22900 12350 17640 17329.56 0.17 0 -4833 18386 18012 17306 16932 16226 18200 17120 67 5260 500 11280 10 1 13366810 2335 -25.36 8.26 12 0.62 -689.00 2115.00 29850 20231221 -41.47 2750 20231204 535.27 23000 -24.04 20241106 8930 95.63 20240805 29850 -41.47 20231221 2750 535.27 20231204 0.09 N 321820 500 66 억 23100 N N 0 N 00 N
8 20241118 101048 57 100.00 KOSDAQ 출판.매체 N N N N N 17400 -240 5 -1.36 1185270830 68535 31.91 17350 17640 17050 22900 12350 17640 17294.26 0.17 0 -3938 18386 18012 17306 16932 16226 18200 17120 67 5260 500 11280 10 1 13366810 2326 -25.25 8.23 12 0.51 -689.00 2115.00 29850 20231221 -41.71 2750 20231204 532.73 23000 -24.35 20241106 8930 94.85 20240805 29850 -41.71 20231221 2750 532.73 20231204 0.09 N 321820 500 66 억 23100 N N 0 N 00 N
9 20241118 091047 57 100.00 KOSDAQ 출판.매체 N N N N N 17150 -490 5 -2.78 494210570 28743 13.38 17350 17360 17050 22900 12350 17640 17193.72 0.17 0 -1596 18386 18012 17306 16932 16226 18200 17120 67 5260 500 11280 10 1 13366810 2292 -24.89 8.11 12 0.22 -689.00 2115.00 29850 20231221 -42.55 2750 20231204 523.64 23000 -25.43 20241106 8930 92.05 20240805 29850 -42.55 20231221 2750 523.64 20231204 0.09 N 321820 500 66 억 23100 N N 0 N 00 N
10 20241115 161126 57 100.00 KOSDAQ 출판.매체 N N N N N 17640 710 2 4.19 3593371320 209324 117.85 16900 17680 16600 22000 11860 16930 17155.81 0.22 0 -5605 17950 17440 16920 16410 15890 17695 16665 67 5070 500 10830 10 1 13366810 2358 -25.60 8.34 12 1.57 -689.00 2115.00 29850 20231221 -40.90 2750 20231204 541.45 23000 -23.30 20241106 8930 97.54 20240805 29850 -40.90 20231221 2750 541.45 20231204 0.09 N 321820 500 66 억 28929 N N 0 N 00 N
11 20241115 151202 57 100.00 KOSDAQ 출판.매체 N N N N N 17600 670 2 3.96 2910329330 170584 96.04 16900 17630 16600 22000 11860 16930 17060.98 0.22 0 -4902 17950 17440 16920 16410 15890 17695 16665 67 5070 500 10830 10 1 13366810 2353 -25.54 8.32 12 1.28 -689.00 2115.00 29850 20231221 -41.04 2750 20231204 540.00 23000 -23.48 20241106 8930 97.09 20240805 29850 -41.04 20231221 2750 540.00 20231204 0.09 N 321820 500 66 억 28929 N N 0 N 00 N
12 20241115 141147 57 100.00 KOSDAQ 출판.매체 N N N N N 17120 190 2 1.12 1881365570 111255 62.64 16900 17240 16600 22000 11860 16930 16910.39 0.22 0 -7608 17950 17440 16920 16410 15890 17695 16665 67 5070 500 10830 10 1 13366810 2288 -24.85 8.09 12 0.83 -689.00 2115.00 29850 20231221 -42.65 2750 20231204 522.55 23000 -25.57 20241106 8930 91.71 20240805 29850 -42.65 20231221 2750 522.55 20231204 0.09 N 321820 500 66 억 28929 N N 0 N 00 N