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
336060/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
20241118,161056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1311,38,2,2.99,258825302,197798,54.53,1285,1321,1285,1654,892,1273,1308.75,0.75,0,4236,1320,1296,1263,1239,1206,1308,1251,48,381,100,810,1,1,48155200,631,8.92,1.79,12,0.41,147.00,732.00,2210,20240619,-40.68,1195,20240530,9.71,2210,-40.68,20240619,1195,9.71,20240530,2210,-40.68,20240619,1195,9.71,20240530,4.71,N,336060,100,48 억,,360309,N,N,0,N,00,N
20241118,151110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1312,39,2,3.06,241191969,184344,50.82,1285,1321,1285,1654,892,1273,1308.61,0.75,0,-4812,1320,1296,1263,1239,1206,1308,1251,48,381,100,810,1,1,48155200,632,8.93,1.79,12,0.38,147.00,732.00,2210,20240619,-40.63,1195,20240530,9.79,2210,-40.63,20240619,1195,9.79,20240530,2210,-40.63,20240619,1195,9.79,20240530,4.71,N,336060,100,48 억,,360309,N,N,0,N,00,N
20241118,141112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1309,36,2,2.83,217540009,166274,45.84,1285,1321,1285,1654,892,1273,1308.58,0.75,0,-6813,1320,1296,1263,1239,1206,1308,1251,48,381,100,810,1,1,48155200,630,8.90,1.79,12,0.35,147.00,732.00,2210,20240619,-40.77,1195,20240530,9.54,2210,-40.77,20240619,1195,9.54,20240530,2210,-40.77,20240619,1195,9.54,20240530,4.71,N,336060,100,48 억,,360309,N,N,0,N,00,N
20241118,131104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1310,37,2,2.91,193916201,148163,40.84,1285,1321,1285,1654,892,1273,1309.10,0.75,0,-6938,1320,1296,1263,1239,1206,1308,1251,48,381,100,810,1,1,48155200,631,8.91,1.79,12,0.31,147.00,732.00,2210,20240619,-40.72,1195,20240530,9.62,2210,-40.72,20240619,1195,9.62,20240530,2210,-40.72,20240619,1195,9.62,20240530,4.71,N,336060,100,48 억,,360309,N,N,0,N,00,N
20241118,121110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1314,41,2,3.22,159112746,121575,33.51,1285,1321,1285,1654,892,1273,1309.12,0.75,0,10842,1320,1296,1263,1239,1206,1308,1251,48,381,100,810,1,1,48155200,633,8.94,1.80,12,0.25,147.00,732.00,2210,20240619,-40.54,1195,20240530,9.96,2210,-40.54,20240619,1195,9.96,20240530,2210,-40.54,20240619,1195,9.96,20240530,4.71,N,336060,100,48 억,,360309,N,N,0,N,00,N
20241118,111110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1318,45,2,3.53,141302648,107965,29.76,1285,1321,1285,1654,892,1273,1309.18,0.75,0,10003,1320,1296,1263,1239,1206,1308,1251,48,381,100,810,1,1,48155200,635,8.97,1.80,12,0.22,147.00,732.00,2210,20240619,-40.36,1195,20240530,10.29,2210,-40.36,20240619,1195,10.29,20240530,2210,-40.36,20240619,1195,10.29,20240530,4.71,N,336060,100,48 억,,360309,N,N,0,N,00,N
20241118,101057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1311,38,2,2.99,113645744,86971,23.97,1285,1317,1285,1654,892,1273,1307.18,0.75,0,13043,1320,1296,1263,1239,1206,1308,1251,48,381,100,810,1,1,48155200,631,8.92,1.79,12,0.18,147.00,732.00,2210,20240619,-40.68,1195,20240530,9.71,2210,-40.68,20240619,1195,9.71,20240530,2210,-40.68,20240619,1195,9.71,20240530,4.71,N,336060,100,48 억,,360309,N,N,0,N,00,N
20241118,091057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1300,27,2,2.12,27489248,21257,5.86,1285,1304,1285,1654,892,1273,1294.39,0.75,0,7630,1320,1296,1263,1239,1206,1308,1251,48,381,100,810,1,1,48155200,626,8.84,1.78,12,0.04,147.00,732.00,2210,20240619,-41.18,1195,20240530,8.79,2210,-41.18,20240619,1195,8.79,20240530,2210,-41.18,20240619,1195,8.79,20240530,4.71,N,336060,100,48 억,,360309,N,N,0,N,00,N
20241115,161144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1273,13,2,1.03,451777210,359529,101.26,1235,1287,1230,1638,882,1260,1256.57,0.59,0,75705,1361,1310,1285,1234,1209,1298,1222,48,378,100,800,1,1,48155200,613,8.66,1.74,12,0.75,147.00,732.00,2210,20240619,-42.40,1195,20240530,6.53,2210,-42.40,20240619,1195,6.53,20240530,2210,-42.40,20240619,1195,6.53,20240530,4.82,N,336060,100,48 억,,284260,N,N,0,N,00,N
20241115,151214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1278,18,2,1.43,434232665,345767,97.38,1235,1287,1230,1638,882,1260,1255.85,0.59,0,70243,1361,1310,1285,1234,1209,1298,1222,48,378,100,800,1,1,48155200,615,8.69,1.75,12,0.72,147.00,732.00,2210,20240619,-42.17,1195,20240530,6.95,2210,-42.17,20240619,1195,6.95,20240530,2210,-42.17,20240619,1195,6.95,20240530,4.82,N,336060,100,48 억,,284260,N,N,0,N,00,N
20241115,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1287,27,2,2.14,402509126,321028,90.42,1235,1287,1230,1638,882,1260,1253.81,0.59,0,59791,1361,1310,1285,1234,1209,1298,1222,48,378,100,800,1,1,48155200,620,8.76,1.76,12,0.67,147.00,732.00,2210,20240619,-41.76,1195,20240530,7.70,2210,-41.76,20240619,1195,7.70,20240530,2210,-41.76,20240619,1195,7.70,20240530,4.82,N,336060,100,48 억,,284260,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 161056 57 100.00 KOSDAQ 출판.매체 N N N N N 1311 38 2 2.99 258825302 197798 54.53 1285 1321 1285 1654 892 1273 1308.75 0.75 0 4236 1320 1296 1263 1239 1206 1308 1251 48 381 100 810 1 1 48155200 631 8.92 1.79 12 0.41 147.00 732.00 2210 20240619 -40.68 1195 20240530 9.71 2210 -40.68 20240619 1195 9.71 20240530 2210 -40.68 20240619 1195 9.71 20240530 4.71 N 336060 100 48 억 360309 N N 0 N 00 N
3 20241118 151110 57 100.00 KOSDAQ 출판.매체 N N N N N 1312 39 2 3.06 241191969 184344 50.82 1285 1321 1285 1654 892 1273 1308.61 0.75 0 -4812 1320 1296 1263 1239 1206 1308 1251 48 381 100 810 1 1 48155200 632 8.93 1.79 12 0.38 147.00 732.00 2210 20240619 -40.63 1195 20240530 9.79 2210 -40.63 20240619 1195 9.79 20240530 2210 -40.63 20240619 1195 9.79 20240530 4.71 N 336060 100 48 억 360309 N N 0 N 00 N
4 20241118 141112 57 100.00 KOSDAQ 출판.매체 N N N N N 1309 36 2 2.83 217540009 166274 45.84 1285 1321 1285 1654 892 1273 1308.58 0.75 0 -6813 1320 1296 1263 1239 1206 1308 1251 48 381 100 810 1 1 48155200 630 8.90 1.79 12 0.35 147.00 732.00 2210 20240619 -40.77 1195 20240530 9.54 2210 -40.77 20240619 1195 9.54 20240530 2210 -40.77 20240619 1195 9.54 20240530 4.71 N 336060 100 48 억 360309 N N 0 N 00 N
5 20241118 131104 57 100.00 KOSDAQ 출판.매체 N N N N N 1310 37 2 2.91 193916201 148163 40.84 1285 1321 1285 1654 892 1273 1309.10 0.75 0 -6938 1320 1296 1263 1239 1206 1308 1251 48 381 100 810 1 1 48155200 631 8.91 1.79 12 0.31 147.00 732.00 2210 20240619 -40.72 1195 20240530 9.62 2210 -40.72 20240619 1195 9.62 20240530 2210 -40.72 20240619 1195 9.62 20240530 4.71 N 336060 100 48 억 360309 N N 0 N 00 N
6 20241118 121110 57 100.00 KOSDAQ 출판.매체 N N N N N 1314 41 2 3.22 159112746 121575 33.51 1285 1321 1285 1654 892 1273 1309.12 0.75 0 10842 1320 1296 1263 1239 1206 1308 1251 48 381 100 810 1 1 48155200 633 8.94 1.80 12 0.25 147.00 732.00 2210 20240619 -40.54 1195 20240530 9.96 2210 -40.54 20240619 1195 9.96 20240530 2210 -40.54 20240619 1195 9.96 20240530 4.71 N 336060 100 48 억 360309 N N 0 N 00 N
7 20241118 111110 57 100.00 KOSDAQ 출판.매체 N N N N N 1318 45 2 3.53 141302648 107965 29.76 1285 1321 1285 1654 892 1273 1309.18 0.75 0 10003 1320 1296 1263 1239 1206 1308 1251 48 381 100 810 1 1 48155200 635 8.97 1.80 12 0.22 147.00 732.00 2210 20240619 -40.36 1195 20240530 10.29 2210 -40.36 20240619 1195 10.29 20240530 2210 -40.36 20240619 1195 10.29 20240530 4.71 N 336060 100 48 억 360309 N N 0 N 00 N
8 20241118 101057 57 100.00 KOSDAQ 출판.매체 N N N N N 1311 38 2 2.99 113645744 86971 23.97 1285 1317 1285 1654 892 1273 1307.18 0.75 0 13043 1320 1296 1263 1239 1206 1308 1251 48 381 100 810 1 1 48155200 631 8.92 1.79 12 0.18 147.00 732.00 2210 20240619 -40.68 1195 20240530 9.71 2210 -40.68 20240619 1195 9.71 20240530 2210 -40.68 20240619 1195 9.71 20240530 4.71 N 336060 100 48 억 360309 N N 0 N 00 N
9 20241118 091057 57 100.00 KOSDAQ 출판.매체 N N N N N 1300 27 2 2.12 27489248 21257 5.86 1285 1304 1285 1654 892 1273 1294.39 0.75 0 7630 1320 1296 1263 1239 1206 1308 1251 48 381 100 810 1 1 48155200 626 8.84 1.78 12 0.04 147.00 732.00 2210 20240619 -41.18 1195 20240530 8.79 2210 -41.18 20240619 1195 8.79 20240530 2210 -41.18 20240619 1195 8.79 20240530 4.71 N 336060 100 48 억 360309 N N 0 N 00 N
10 20241115 161144 57 100.00 KOSDAQ 출판.매체 N N N N N 1273 13 2 1.03 451777210 359529 101.26 1235 1287 1230 1638 882 1260 1256.57 0.59 0 75705 1361 1310 1285 1234 1209 1298 1222 48 378 100 800 1 1 48155200 613 8.66 1.74 12 0.75 147.00 732.00 2210 20240619 -42.40 1195 20240530 6.53 2210 -42.40 20240619 1195 6.53 20240530 2210 -42.40 20240619 1195 6.53 20240530 4.82 N 336060 100 48 억 284260 N N 0 N 00 N
11 20241115 151214 57 100.00 KOSDAQ 출판.매체 N N N N N 1278 18 2 1.43 434232665 345767 97.38 1235 1287 1230 1638 882 1260 1255.85 0.59 0 70243 1361 1310 1285 1234 1209 1298 1222 48 378 100 800 1 1 48155200 615 8.69 1.75 12 0.72 147.00 732.00 2210 20240619 -42.17 1195 20240530 6.95 2210 -42.17 20240619 1195 6.95 20240530 2210 -42.17 20240619 1195 6.95 20240530 4.82 N 336060 100 48 억 284260 N N 0 N 00 N
12 20241115 141158 57 100.00 KOSDAQ 출판.매체 N N N N N 1287 27 2 2.14 402509126 321028 90.42 1235 1287 1230 1638 882 1260 1253.81 0.59 0 59791 1361 1310 1285 1234 1209 1298 1222 48 378 100 800 1 1 48155200 620 8.76 1.76 12 0.67 147.00 732.00 2210 20240619 -41.76 1195 20240530 7.70 2210 -41.76 20240619 1195 7.70 20240530 2210 -41.76 20240619 1195 7.70 20240530 4.82 N 336060 100 48 억 284260 N N 0 N 00 N