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
347700/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
20241118,161103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3340,365,2,12.27,1703386190,547921,174.91,2975,3350,2825,3865,2085,2975,3107.77,1.28,0,28262,3141,3057,2931,2847,2721,2995,2785,102,890,500,2020,5,1,20382013,681,-3.33,5.83,12,2.69,-1002.00,573.00,4560,20241107,-26.75,1613,20240624,107.07,4560,-26.75,20241107,1613,107.07,20240624,4560,-26.75,20241107,1613,107.07,20240624,0.00,N,347700,500,101 억,,261272,N,N,0,N,00,N
20241118,151117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,355,2,11.93,1486222665,482224,153.94,2975,3350,2825,3865,2085,2975,3082.02,1.28,0,33229,3141,3057,2931,2847,2721,2995,2785,102,890,500,2020,5,1,20382013,679,-3.32,5.81,12,2.37,-1002.00,573.00,4560,20241107,-26.97,1613,20240624,106.45,4560,-26.97,20241107,1613,106.45,20240624,4560,-26.97,20241107,1613,106.45,20240624,0.00,N,347700,500,101 억,,261272,N,N,0,N,00,N
20241118,141119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3075,100,2,3.36,716382310,245162,78.26,2975,3140,2825,3865,2085,2975,2922.08,1.28,0,-12541,3141,3057,2931,2847,2721,2995,2785,102,890,500,2020,5,1,20382013,627,-3.07,5.37,12,1.20,-1002.00,573.00,4560,20241107,-32.57,1613,20240624,90.64,4560,-32.57,20241107,1613,90.64,20240624,4560,-32.57,20241107,1613,90.64,20240624,0.00,N,347700,500,101 억,,261272,N,N,0,N,00,N
20241118,131111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2985,10,2,0.34,494412160,172202,54.97,2975,2985,2825,3865,2085,2975,2871.12,1.28,0,-9057,3141,3057,2931,2847,2721,2995,2785,102,890,500,2020,5,1,20382013,608,-2.98,5.21,12,0.84,-1002.00,573.00,4560,20241107,-34.54,1613,20240624,85.06,4560,-34.54,20241107,1613,85.06,20240624,4560,-34.54,20241107,1613,85.06,20240624,0.00,N,347700,500,101 억,,261272,N,N,0,N,00,N
20241118,121117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2865,-110,5,-3.70,433544375,151107,48.24,2975,2980,2825,3865,2085,2975,2869.12,1.28,0,-14541,3141,3057,2931,2847,2721,2995,2785,102,890,500,2020,5,1,20382013,584,-2.86,5.00,12,0.74,-1002.00,573.00,4560,20241107,-37.17,1613,20240624,77.62,4560,-37.17,20241107,1613,77.62,20240624,4560,-37.17,20241107,1613,77.62,20240624,0.00,N,347700,500,101 억,,261272,N,N,0,N,00,N
20241118,111116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2845,-130,5,-4.37,378882260,131955,42.12,2975,2980,2825,3865,2085,2975,2871.30,1.28,0,-13223,3141,3057,2931,2847,2721,2995,2785,102,890,500,2020,5,1,20382013,580,-2.84,4.97,12,0.65,-1002.00,573.00,4560,20241107,-37.61,1613,20240624,76.38,4560,-37.61,20241107,1613,76.38,20240624,4560,-37.61,20241107,1613,76.38,20240624,0.00,N,347700,500,101 억,,261272,N,N,0,N,00,N
20241118,101104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2890,-85,5,-2.86,226978875,78738,25.14,2975,2980,2840,3865,2085,2975,2882.71,1.28,0,-6391,3141,3057,2931,2847,2721,2995,2785,102,890,500,2020,5,1,20382013,589,-2.88,5.04,12,0.39,-1002.00,573.00,4560,20241107,-36.62,1613,20240624,79.17,4560,-36.62,20241107,1613,79.17,20240624,4560,-36.62,20241107,1613,79.17,20240624,0.00,N,347700,500,101 억,,261272,N,N,0,N,00,N
20241118,091103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,-125,5,-4.20,35695115,12261,3.91,2975,2980,2850,3865,2085,2975,2911.27,1.28,0,-1922,3141,3057,2931,2847,2721,2995,2785,102,890,500,2020,5,1,20382013,581,-2.84,4.97,12,0.06,-1002.00,573.00,4560,20241107,-37.50,1613,20240624,76.69,4560,-37.50,20241107,1613,76.69,20240624,4560,-37.50,20241107,1613,76.69,20240624,0.00,N,347700,500,101 억,,261272,N,N,0,N,00,N
20241115,161151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2975,-40,5,-1.33,901672005,313104,50.31,3015,3015,2805,3915,2115,3015,2879.78,1.58,0,-58610,3341,3177,2976,2812,2611,3260,2895,102,900,500,2050,5,1,20382013,606,-2.97,5.19,12,1.54,-1002.00,573.00,4560,20241107,-34.76,1613,20240624,84.44,4560,-34.76,20241107,1613,84.44,20240624,4560,-34.76,20241107,1613,84.44,20240624,0.00,N,347700,500,101 억,,322656,N,N,0,N,00,N
20241115,151221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2940,-75,5,-2.49,847421330,294856,47.38,3015,3015,2805,3915,2115,3015,2874.02,1.58,0,-48944,3341,3177,2976,2812,2611,3260,2895,102,900,500,2050,5,1,20382013,599,-2.93,5.13,12,1.45,-1002.00,573.00,4560,20241107,-35.53,1613,20240624,82.27,4560,-35.53,20241107,1613,82.27,20240624,4560,-35.53,20241107,1613,82.27,20240624,0.00,N,347700,500,101 억,,322656,N,N,0,N,00,N
20241115,141205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2860,-155,5,-5.14,741614760,258908,41.61,3015,3015,2805,3915,2115,3015,2864.39,1.58,0,-50107,3341,3177,2976,2812,2611,3260,2895,102,900,500,2050,5,1,20382013,583,-2.85,4.99,12,1.27,-1002.00,573.00,4560,20241107,-37.28,1613,20240624,77.31,4560,-37.28,20241107,1613,77.31,20240624,4560,-37.28,20241107,1613,77.31,20240624,0.00,N,347700,500,101 억,,322656,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 161103 57 100.00 KOSDAQ 출판.매체 N N N N N 3340 365 2 12.27 1703386190 547921 174.91 2975 3350 2825 3865 2085 2975 3107.77 1.28 0 28262 3141 3057 2931 2847 2721 2995 2785 102 890 500 2020 5 1 20382013 681 -3.33 5.83 12 2.69 -1002.00 573.00 4560 20241107 -26.75 1613 20240624 107.07 4560 -26.75 20241107 1613 107.07 20240624 4560 -26.75 20241107 1613 107.07 20240624 0.00 N 347700 500 101 억 261272 N N 0 N 00 N
3 20241118 151117 57 100.00 KOSDAQ 출판.매체 N N N N N 3330 355 2 11.93 1486222665 482224 153.94 2975 3350 2825 3865 2085 2975 3082.02 1.28 0 33229 3141 3057 2931 2847 2721 2995 2785 102 890 500 2020 5 1 20382013 679 -3.32 5.81 12 2.37 -1002.00 573.00 4560 20241107 -26.97 1613 20240624 106.45 4560 -26.97 20241107 1613 106.45 20240624 4560 -26.97 20241107 1613 106.45 20240624 0.00 N 347700 500 101 억 261272 N N 0 N 00 N
4 20241118 141119 57 100.00 KOSDAQ 출판.매체 N N N N N 3075 100 2 3.36 716382310 245162 78.26 2975 3140 2825 3865 2085 2975 2922.08 1.28 0 -12541 3141 3057 2931 2847 2721 2995 2785 102 890 500 2020 5 1 20382013 627 -3.07 5.37 12 1.20 -1002.00 573.00 4560 20241107 -32.57 1613 20240624 90.64 4560 -32.57 20241107 1613 90.64 20240624 4560 -32.57 20241107 1613 90.64 20240624 0.00 N 347700 500 101 억 261272 N N 0 N 00 N
5 20241118 131111 57 100.00 KOSDAQ 출판.매체 N N N N N 2985 10 2 0.34 494412160 172202 54.97 2975 2985 2825 3865 2085 2975 2871.12 1.28 0 -9057 3141 3057 2931 2847 2721 2995 2785 102 890 500 2020 5 1 20382013 608 -2.98 5.21 12 0.84 -1002.00 573.00 4560 20241107 -34.54 1613 20240624 85.06 4560 -34.54 20241107 1613 85.06 20240624 4560 -34.54 20241107 1613 85.06 20240624 0.00 N 347700 500 101 억 261272 N N 0 N 00 N
6 20241118 121117 57 100.00 KOSDAQ 출판.매체 N N N N N 2865 -110 5 -3.70 433544375 151107 48.24 2975 2980 2825 3865 2085 2975 2869.12 1.28 0 -14541 3141 3057 2931 2847 2721 2995 2785 102 890 500 2020 5 1 20382013 584 -2.86 5.00 12 0.74 -1002.00 573.00 4560 20241107 -37.17 1613 20240624 77.62 4560 -37.17 20241107 1613 77.62 20240624 4560 -37.17 20241107 1613 77.62 20240624 0.00 N 347700 500 101 억 261272 N N 0 N 00 N
7 20241118 111116 57 100.00 KOSDAQ 출판.매체 N N N N N 2845 -130 5 -4.37 378882260 131955 42.12 2975 2980 2825 3865 2085 2975 2871.30 1.28 0 -13223 3141 3057 2931 2847 2721 2995 2785 102 890 500 2020 5 1 20382013 580 -2.84 4.97 12 0.65 -1002.00 573.00 4560 20241107 -37.61 1613 20240624 76.38 4560 -37.61 20241107 1613 76.38 20240624 4560 -37.61 20241107 1613 76.38 20240624 0.00 N 347700 500 101 억 261272 N N 0 N 00 N
8 20241118 101104 57 100.00 KOSDAQ 출판.매체 N N N N N 2890 -85 5 -2.86 226978875 78738 25.14 2975 2980 2840 3865 2085 2975 2882.71 1.28 0 -6391 3141 3057 2931 2847 2721 2995 2785 102 890 500 2020 5 1 20382013 589 -2.88 5.04 12 0.39 -1002.00 573.00 4560 20241107 -36.62 1613 20240624 79.17 4560 -36.62 20241107 1613 79.17 20240624 4560 -36.62 20241107 1613 79.17 20240624 0.00 N 347700 500 101 억 261272 N N 0 N 00 N
9 20241118 091103 57 100.00 KOSDAQ 출판.매체 N N N N N 2850 -125 5 -4.20 35695115 12261 3.91 2975 2980 2850 3865 2085 2975 2911.27 1.28 0 -1922 3141 3057 2931 2847 2721 2995 2785 102 890 500 2020 5 1 20382013 581 -2.84 4.97 12 0.06 -1002.00 573.00 4560 20241107 -37.50 1613 20240624 76.69 4560 -37.50 20241107 1613 76.69 20240624 4560 -37.50 20241107 1613 76.69 20240624 0.00 N 347700 500 101 억 261272 N N 0 N 00 N
10 20241115 161151 57 100.00 KOSDAQ 출판.매체 N N N N N 2975 -40 5 -1.33 901672005 313104 50.31 3015 3015 2805 3915 2115 3015 2879.78 1.58 0 -58610 3341 3177 2976 2812 2611 3260 2895 102 900 500 2050 5 1 20382013 606 -2.97 5.19 12 1.54 -1002.00 573.00 4560 20241107 -34.76 1613 20240624 84.44 4560 -34.76 20241107 1613 84.44 20240624 4560 -34.76 20241107 1613 84.44 20240624 0.00 N 347700 500 101 억 322656 N N 0 N 00 N
11 20241115 151221 57 100.00 KOSDAQ 출판.매체 N N N N N 2940 -75 5 -2.49 847421330 294856 47.38 3015 3015 2805 3915 2115 3015 2874.02 1.58 0 -48944 3341 3177 2976 2812 2611 3260 2895 102 900 500 2050 5 1 20382013 599 -2.93 5.13 12 1.45 -1002.00 573.00 4560 20241107 -35.53 1613 20240624 82.27 4560 -35.53 20241107 1613 82.27 20240624 4560 -35.53 20241107 1613 82.27 20240624 0.00 N 347700 500 101 억 322656 N N 0 N 00 N
12 20241115 141205 57 100.00 KOSDAQ 출판.매체 N N N N N 2860 -155 5 -5.14 741614760 258908 41.61 3015 3015 2805 3915 2115 3015 2864.39 1.58 0 -50107 3341 3177 2976 2812 2611 3260 2895 102 900 500 2050 5 1 20382013 583 -2.85 4.99 12 1.27 -1002.00 573.00 4560 20241107 -37.28 1613 20240624 77.31 4560 -37.28 20241107 1613 77.31 20240624 4560 -37.28 20241107 1613 77.31 20240624 0.00 N 347700 500 101 억 322656 N N 0 N 00 N