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
338220/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
20241118,161058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26400,1550,2,6.24,19615283800,735695,226.36,25800,27500,25300,32300,17400,24850,26662.30,2.00,0,-35495,27616,26232,23966,22582,20316,26925,23275,14,7450,100,17390,50,1,13888217,3666,-23.36,72.93,12,5.30,-1130.00,362.00,49350,20231129,-46.50,21700,20241115,21.66,41850,-36.92,20240102,21700,21.66,20241115,49350,-46.50,20231129,21700,21.66,20241115,0.58,N,338220,100,13 억,,277284,N,N,1024,N,00,N
20241118,151112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26650,1800,2,7.24,18942193100,710324,218.56,25800,27500,25300,32300,17400,24850,26666.99,2.00,0,-37805,27616,26232,23966,22582,20316,26925,23275,14,7450,100,17390,50,1,13888217,3701,-23.58,73.62,12,5.11,-1130.00,362.00,49350,20231129,-46.00,21700,20241115,22.81,41850,-36.32,20240102,21700,22.81,20241115,49350,-46.00,20231129,21700,22.81,20241115,0.58,N,338220,100,13 억,,277284,N,N,327,N,00,N
20241118,141114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26400,1550,2,6.24,16808650100,630355,193.95,25800,27500,25300,32300,17400,24850,26665.39,2.00,0,-40313,27616,26232,23966,22582,20316,26925,23275,14,7450,100,17390,50,1,13888217,3666,-23.36,72.93,12,4.54,-1130.00,362.00,49350,20231129,-46.50,21700,20241115,21.66,41850,-36.92,20240102,21700,21.66,20241115,49350,-46.50,20231129,21700,21.66,20241115,0.58,N,338220,100,13 억,,277284,N,N,327,N,00,N
20241118,131106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26700,1850,2,7.44,15731813150,589992,181.53,25800,27500,25300,32300,17400,24850,26664.47,2.00,0,-43057,27616,26232,23966,22582,20316,26925,23275,14,7450,100,17390,50,1,13888217,3708,-23.63,73.76,12,4.25,-1130.00,362.00,49350,20231129,-45.90,21700,20241115,23.04,41850,-36.20,20240102,21700,23.04,20241115,49350,-45.90,20231129,21700,23.04,20241115,0.58,N,338220,100,13 억,,277284,N,N,327,N,00,N
20241118,121112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,27000,2150,2,8.65,14669930500,550162,169.28,25800,27500,25300,32300,17400,24850,26664.76,2.00,0,-40069,27616,26232,23966,22582,20316,26925,23275,14,7450,100,17390,50,1,13888217,3750,-23.89,74.59,12,3.96,-1130.00,362.00,49350,20231129,-45.29,21700,20241115,24.42,41850,-35.48,20240102,21700,24.42,20241115,49350,-45.29,20231129,21700,24.42,20241115,0.58,N,338220,100,13 억,,277284,N,N,327,N,00,N
20241118,111112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26500,1650,2,6.64,12601464150,473510,145.69,25800,27500,25300,32300,17400,24850,26612.90,2.00,0,-32296,27616,26232,23966,22582,20316,26925,23275,14,7450,100,17390,50,1,13888217,3680,-23.45,73.20,12,3.41,-1130.00,362.00,49350,20231129,-46.30,21700,20241115,22.12,41850,-36.68,20240102,21700,22.12,20241115,49350,-46.30,20231129,21700,22.12,20241115,0.58,N,338220,100,13 억,,277284,N,N,327,N,00,N
20241118,101059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26600,1750,2,7.04,10720303300,402759,123.92,25800,27500,25300,32300,17400,24850,26617.19,2.00,0,-15485,27616,26232,23966,22582,20316,26925,23275,14,7450,100,17390,50,1,13888217,3694,-23.54,73.48,12,2.90,-1130.00,362.00,49350,20231129,-46.10,21700,20241115,22.58,41850,-36.44,20240102,21700,22.58,20241115,49350,-46.10,20231129,21700,22.58,20241115,0.58,N,338220,100,13 억,,277284,N,N,327,N,00,N
20241118,091059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26400,1550,2,6.24,3800980200,145135,44.66,25800,26900,25300,32300,17400,24850,26189.32,2.00,0,-14815,27616,26232,23966,22582,20316,26925,23275,14,7450,100,17390,50,1,13888217,3666,-23.36,72.93,12,1.05,-1130.00,362.00,49350,20231129,-46.50,21700,20241115,21.66,41850,-36.92,20240102,21700,21.66,20241115,49350,-46.50,20231129,21700,21.66,20241115,0.58,N,338220,100,13 억,,277284,N,N,327,N,00,N
20241115,161147,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,24850,2000,2,8.75,7581475450,322475,130.73,22500,25350,21700,29700,16000,22850,23508.79,1.95,0,4739,24150,23500,22900,22250,21650,23825,22575,14,6850,100,15990,50,1,13888217,3451,-21.99,68.65,12,2.32,-1130.00,362.00,49350,20231129,-49.65,21700,20241115,14.52,41850,-40.62,20240102,21700,14.52,20241115,49350,-49.65,20231129,21700,14.52,20241115,0.65,N,338220,100,13 억,,270969,N,N,327,N,00,N
20241115,151216,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,24700,1850,2,8.10,7353455300,313276,127.00,22500,25350,21700,29700,16000,22850,23472.97,1.95,0,6011,24150,23500,22900,22250,21650,23825,22575,14,6850,100,15990,50,1,13888217,3430,-21.86,68.23,12,2.26,-1130.00,362.00,49350,20231129,-49.95,21700,20241115,13.82,41850,-40.98,20240102,21700,13.82,20241115,49350,-49.95,20231129,21700,13.82,20241115,0.65,N,338220,100,13 억,,270969,N,N,111,N,00,N
20241115,141200,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,23500,650,2,2.84,4062911900,179826,72.90,22500,23600,21700,29700,16000,22850,22593.43,1.95,0,789,24150,23500,22900,22250,21650,23825,22575,14,6850,100,15990,50,1,13888217,3264,-20.80,64.92,12,1.29,-1130.00,362.00,49350,20231129,-52.38,21700,20241115,8.29,41850,-43.85,20240102,21700,8.29,20241115,49350,-52.38,20231129,21700,8.29,20241115,0.65,N,338220,100,13 억,,270969,N,N,111,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 161058 57 100.00 KOSDAQ 출판.매체 N N N N N 26400 1550 2 6.24 19615283800 735695 226.36 25800 27500 25300 32300 17400 24850 26662.30 2.00 0 -35495 27616 26232 23966 22582 20316 26925 23275 14 7450 100 17390 50 1 13888217 3666 -23.36 72.93 12 5.30 -1130.00 362.00 49350 20231129 -46.50 21700 20241115 21.66 41850 -36.92 20240102 21700 21.66 20241115 49350 -46.50 20231129 21700 21.66 20241115 0.58 N 338220 100 13 억 277284 N N 1024 N 00 N
3 20241118 151112 57 100.00 KOSDAQ 출판.매체 N N N N N 26650 1800 2 7.24 18942193100 710324 218.56 25800 27500 25300 32300 17400 24850 26666.99 2.00 0 -37805 27616 26232 23966 22582 20316 26925 23275 14 7450 100 17390 50 1 13888217 3701 -23.58 73.62 12 5.11 -1130.00 362.00 49350 20231129 -46.00 21700 20241115 22.81 41850 -36.32 20240102 21700 22.81 20241115 49350 -46.00 20231129 21700 22.81 20241115 0.58 N 338220 100 13 억 277284 N N 327 N 00 N
4 20241118 141114 57 100.00 KOSDAQ 출판.매체 N N N N N 26400 1550 2 6.24 16808650100 630355 193.95 25800 27500 25300 32300 17400 24850 26665.39 2.00 0 -40313 27616 26232 23966 22582 20316 26925 23275 14 7450 100 17390 50 1 13888217 3666 -23.36 72.93 12 4.54 -1130.00 362.00 49350 20231129 -46.50 21700 20241115 21.66 41850 -36.92 20240102 21700 21.66 20241115 49350 -46.50 20231129 21700 21.66 20241115 0.58 N 338220 100 13 억 277284 N N 327 N 00 N
5 20241118 131106 57 100.00 KOSDAQ 출판.매체 N N N N N 26700 1850 2 7.44 15731813150 589992 181.53 25800 27500 25300 32300 17400 24850 26664.47 2.00 0 -43057 27616 26232 23966 22582 20316 26925 23275 14 7450 100 17390 50 1 13888217 3708 -23.63 73.76 12 4.25 -1130.00 362.00 49350 20231129 -45.90 21700 20241115 23.04 41850 -36.20 20240102 21700 23.04 20241115 49350 -45.90 20231129 21700 23.04 20241115 0.58 N 338220 100 13 억 277284 N N 327 N 00 N
6 20241118 121112 57 100.00 KOSDAQ 출판.매체 N N N N N 27000 2150 2 8.65 14669930500 550162 169.28 25800 27500 25300 32300 17400 24850 26664.76 2.00 0 -40069 27616 26232 23966 22582 20316 26925 23275 14 7450 100 17390 50 1 13888217 3750 -23.89 74.59 12 3.96 -1130.00 362.00 49350 20231129 -45.29 21700 20241115 24.42 41850 -35.48 20240102 21700 24.42 20241115 49350 -45.29 20231129 21700 24.42 20241115 0.58 N 338220 100 13 억 277284 N N 327 N 00 N
7 20241118 111112 57 100.00 KOSDAQ 출판.매체 N N N N N 26500 1650 2 6.64 12601464150 473510 145.69 25800 27500 25300 32300 17400 24850 26612.90 2.00 0 -32296 27616 26232 23966 22582 20316 26925 23275 14 7450 100 17390 50 1 13888217 3680 -23.45 73.20 12 3.41 -1130.00 362.00 49350 20231129 -46.30 21700 20241115 22.12 41850 -36.68 20240102 21700 22.12 20241115 49350 -46.30 20231129 21700 22.12 20241115 0.58 N 338220 100 13 억 277284 N N 327 N 00 N
8 20241118 101059 57 100.00 KOSDAQ 출판.매체 N N N N N 26600 1750 2 7.04 10720303300 402759 123.92 25800 27500 25300 32300 17400 24850 26617.19 2.00 0 -15485 27616 26232 23966 22582 20316 26925 23275 14 7450 100 17390 50 1 13888217 3694 -23.54 73.48 12 2.90 -1130.00 362.00 49350 20231129 -46.10 21700 20241115 22.58 41850 -36.44 20240102 21700 22.58 20241115 49350 -46.10 20231129 21700 22.58 20241115 0.58 N 338220 100 13 억 277284 N N 327 N 00 N
9 20241118 091059 57 100.00 KOSDAQ 출판.매체 N N N N N 26400 1550 2 6.24 3800980200 145135 44.66 25800 26900 25300 32300 17400 24850 26189.32 2.00 0 -14815 27616 26232 23966 22582 20316 26925 23275 14 7450 100 17390 50 1 13888217 3666 -23.36 72.93 12 1.05 -1130.00 362.00 49350 20231129 -46.50 21700 20241115 21.66 41850 -36.92 20240102 21700 21.66 20241115 49350 -46.50 20231129 21700 21.66 20241115 0.58 N 338220 100 13 억 277284 N N 327 N 00 N
10 20241115 161147 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 24850 2000 2 8.75 7581475450 322475 130.73 22500 25350 21700 29700 16000 22850 23508.79 1.95 0 4739 24150 23500 22900 22250 21650 23825 22575 14 6850 100 15990 50 1 13888217 3451 -21.99 68.65 12 2.32 -1130.00 362.00 49350 20231129 -49.65 21700 20241115 14.52 41850 -40.62 20240102 21700 14.52 20241115 49350 -49.65 20231129 21700 14.52 20241115 0.65 N 338220 100 13 억 270969 N N 327 N 00 N
11 20241115 151216 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 24700 1850 2 8.10 7353455300 313276 127.00 22500 25350 21700 29700 16000 22850 23472.97 1.95 0 6011 24150 23500 22900 22250 21650 23825 22575 14 6850 100 15990 50 1 13888217 3430 -21.86 68.23 12 2.26 -1130.00 362.00 49350 20231129 -49.95 21700 20241115 13.82 41850 -40.98 20240102 21700 13.82 20241115 49350 -49.95 20231129 21700 13.82 20241115 0.65 N 338220 100 13 억 270969 N N 111 N 00 N
12 20241115 141200 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 23500 650 2 2.84 4062911900 179826 72.90 22500 23600 21700 29700 16000 22850 22593.43 1.95 0 789 24150 23500 22900 22250 21650 23825 22575 14 6850 100 15990 50 1 13888217 3264 -20.80 64.92 12 1.29 -1130.00 362.00 49350 20231129 -52.38 21700 20241115 8.29 41850 -43.85 20240102 21700 8.29 20241115 49350 -52.38 20231129 21700 8.29 20241115 0.65 N 338220 100 13 억 270969 N N 111 N 00 N