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
348030/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
20241118,161104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4970,-120,5,-2.36,20483260,4094,34.44,5070,5140,4960,6610,3570,5090,5004.43,0.28,0,-582,5430,5260,5060,4890,4690,5345,4975,10,1520,100,3460,5,1,9603800,477,-9.80,0.66,12,0.04,-507.00,7524.00,9920,20240131,-49.90,3990,20240805,24.56,9920,-49.90,20240131,3990,24.56,20240805,9920,-49.90,20240131,3990,24.56,20240805,1.10,N,348030,100,9 억,,27322,N,N,0,N,00,N
20241118,151119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,-90,5,-1.77,18868040,3769,31.70,5070,5140,4960,6610,3570,5090,5006.11,0.28,0,-558,5430,5260,5060,4890,4690,5345,4975,10,1520,100,3460,10,1,9603800,480,-9.86,0.66,12,0.04,-507.00,7524.00,9920,20240131,-49.60,3990,20240805,25.31,9920,-49.60,20240131,3990,25.31,20240805,9920,-49.60,20240131,3990,25.31,20240805,1.10,N,348030,100,9 억,,27322,N,N,0,N,00,N
20241118,141120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4995,-95,5,-1.87,16989300,3391,28.52,5070,5140,4960,6610,3570,5090,5010.12,0.28,0,-558,5430,5260,5060,4890,4690,5345,4975,10,1520,100,3460,5,1,9603800,480,-9.85,0.66,12,0.04,-507.00,7524.00,9920,20240131,-49.65,3990,20240805,25.19,9920,-49.65,20240131,3990,25.19,20240805,9920,-49.65,20240131,3990,25.19,20240805,1.10,N,348030,100,9 억,,27322,N,N,0,N,00,N
20241118,131112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,-50,5,-0.98,6050750,1196,10.06,5070,5140,4960,6610,3570,5090,5059.16,0.28,0,-338,5430,5260,5060,4890,4690,5345,4975,10,1520,100,3460,10,1,9603800,484,-9.94,0.67,12,0.01,-507.00,7524.00,9920,20240131,-49.19,3990,20240805,26.32,9920,-49.19,20240131,3990,26.32,20240805,9920,-49.19,20240131,3990,26.32,20240805,1.10,N,348030,100,9 억,,27322,N,N,0,N,00,N
20241118,121118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5040,-50,5,-0.98,5990270,1184,9.96,5070,5140,4960,6610,3570,5090,5059.35,0.28,0,-338,5430,5260,5060,4890,4690,5345,4975,10,1520,100,3460,10,1,9603800,484,-9.94,0.67,12,0.01,-507.00,7524.00,9920,20240131,-49.19,3990,20240805,26.32,9920,-49.19,20240131,3990,26.32,20240805,9920,-49.19,20240131,3990,26.32,20240805,1.10,N,348030,100,9 억,,27322,N,N,0,N,00,N
20241118,111118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-20,5,-0.39,5290840,1046,8.80,5070,5140,4960,6610,3570,5090,5058.16,0.28,0,-338,5430,5260,5060,4890,4690,5345,4975,10,1520,100,3460,10,1,9603800,487,-10.00,0.67,12,0.01,-507.00,7524.00,9920,20240131,-48.89,3990,20240805,27.07,9920,-48.89,20240131,3990,27.07,20240805,9920,-48.89,20240131,3990,27.07,20240805,1.10,N,348030,100,9 억,,27322,N,N,0,N,00,N
20241118,101105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-40,5,-0.79,2491840,493,4.15,5070,5070,4960,6610,3570,5090,5054.44,0.28,0,-133,5430,5260,5060,4890,4690,5345,4975,10,1520,100,3460,10,1,9603800,485,-9.96,0.67,12,0.01,-507.00,7524.00,9920,20240131,-49.09,3990,20240805,26.57,9920,-49.09,20240131,3990,26.57,20240805,9920,-49.09,20240131,3990,26.57,20240805,1.10,N,348030,100,9 억,,27322,N,N,0,N,00,N
20241118,091105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5060,-30,5,-0.59,680950,135,1.14,5070,5070,4960,6610,3570,5090,5044.07,0.28,0,-123,5430,5260,5060,4890,4690,5345,4975,10,1520,100,3460,10,1,9603800,486,-9.98,0.67,12,0.00,-507.00,7524.00,9920,20240131,-48.99,3990,20240805,26.82,9920,-48.99,20240131,3990,26.82,20240805,9920,-48.99,20240131,3990,26.82,20240805,1.10,N,348030,100,9 억,,27322,N,N,0,N,00,N
20241115,161153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,135,2,2.72,59081480,11878,85.68,4950,5230,4860,6440,3470,4955,4974.01,0.29,0,-635,5485,5220,5075,4810,4665,5147,4737,10,1485,100,3360,10,1,9603800,489,-10.04,0.68,12,0.12,-507.00,7524.00,9920,20240131,-48.69,3990,20240805,27.57,9920,-48.69,20240131,3990,27.57,20240805,9920,-48.69,20240131,3990,27.57,20240805,1.13,N,348030,100,9 억,,27957,N,N,0,N,00,N
20241115,151223,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4965,10,2,0.20,48662230,9778,70.53,4950,5230,4885,6440,3470,4955,4976.71,0.29,0,-77,5485,5220,5075,4810,4665,5147,4737,10,1485,100,3360,5,1,9603800,477,-9.79,0.66,12,0.10,-507.00,7524.00,9920,20240131,-49.95,3990,20240805,24.44,9920,-49.95,20240131,3990,24.44,20240805,9920,-49.95,20240131,3990,24.44,20240805,1.13,N,348030,100,9 억,,27957,N,N,0,N,00,N
20241115,141207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4980,25,2,0.50,38009505,7616,54.94,4950,5230,4895,6440,3470,4955,4990.74,0.29,0,-327,5485,5220,5075,4810,4665,5147,4737,10,1485,100,3360,5,1,9603800,478,-9.82,0.66,12,0.08,-507.00,7524.00,9920,20240131,-49.80,3990,20240805,24.81,9920,-49.80,20240131,3990,24.81,20240805,9920,-49.80,20240131,3990,24.81,20240805,1.13,N,348030,100,9 억,,27957,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 161104 57 100.00 KOSDAQ 출판.매체 N N N N N 4970 -120 5 -2.36 20483260 4094 34.44 5070 5140 4960 6610 3570 5090 5004.43 0.28 0 -582 5430 5260 5060 4890 4690 5345 4975 10 1520 100 3460 5 1 9603800 477 -9.80 0.66 12 0.04 -507.00 7524.00 9920 20240131 -49.90 3990 20240805 24.56 9920 -49.90 20240131 3990 24.56 20240805 9920 -49.90 20240131 3990 24.56 20240805 1.10 N 348030 100 9 억 27322 N N 0 N 00 N
3 20241118 151119 57 100.00 KOSDAQ 출판.매체 N N N N N 5000 -90 5 -1.77 18868040 3769 31.70 5070 5140 4960 6610 3570 5090 5006.11 0.28 0 -558 5430 5260 5060 4890 4690 5345 4975 10 1520 100 3460 10 1 9603800 480 -9.86 0.66 12 0.04 -507.00 7524.00 9920 20240131 -49.60 3990 20240805 25.31 9920 -49.60 20240131 3990 25.31 20240805 9920 -49.60 20240131 3990 25.31 20240805 1.10 N 348030 100 9 억 27322 N N 0 N 00 N
4 20241118 141120 57 100.00 KOSDAQ 출판.매체 N N N N N 4995 -95 5 -1.87 16989300 3391 28.52 5070 5140 4960 6610 3570 5090 5010.12 0.28 0 -558 5430 5260 5060 4890 4690 5345 4975 10 1520 100 3460 5 1 9603800 480 -9.85 0.66 12 0.04 -507.00 7524.00 9920 20240131 -49.65 3990 20240805 25.19 9920 -49.65 20240131 3990 25.19 20240805 9920 -49.65 20240131 3990 25.19 20240805 1.10 N 348030 100 9 억 27322 N N 0 N 00 N
5 20241118 131112 57 100.00 KOSDAQ 출판.매체 N N N N N 5040 -50 5 -0.98 6050750 1196 10.06 5070 5140 4960 6610 3570 5090 5059.16 0.28 0 -338 5430 5260 5060 4890 4690 5345 4975 10 1520 100 3460 10 1 9603800 484 -9.94 0.67 12 0.01 -507.00 7524.00 9920 20240131 -49.19 3990 20240805 26.32 9920 -49.19 20240131 3990 26.32 20240805 9920 -49.19 20240131 3990 26.32 20240805 1.10 N 348030 100 9 억 27322 N N 0 N 00 N
6 20241118 121118 57 100.00 KOSDAQ 출판.매체 N N N N N 5040 -50 5 -0.98 5990270 1184 9.96 5070 5140 4960 6610 3570 5090 5059.35 0.28 0 -338 5430 5260 5060 4890 4690 5345 4975 10 1520 100 3460 10 1 9603800 484 -9.94 0.67 12 0.01 -507.00 7524.00 9920 20240131 -49.19 3990 20240805 26.32 9920 -49.19 20240131 3990 26.32 20240805 9920 -49.19 20240131 3990 26.32 20240805 1.10 N 348030 100 9 억 27322 N N 0 N 00 N
7 20241118 111118 57 100.00 KOSDAQ 출판.매체 N N N N N 5070 -20 5 -0.39 5290840 1046 8.80 5070 5140 4960 6610 3570 5090 5058.16 0.28 0 -338 5430 5260 5060 4890 4690 5345 4975 10 1520 100 3460 10 1 9603800 487 -10.00 0.67 12 0.01 -507.00 7524.00 9920 20240131 -48.89 3990 20240805 27.07 9920 -48.89 20240131 3990 27.07 20240805 9920 -48.89 20240131 3990 27.07 20240805 1.10 N 348030 100 9 억 27322 N N 0 N 00 N
8 20241118 101105 57 100.00 KOSDAQ 출판.매체 N N N N N 5050 -40 5 -0.79 2491840 493 4.15 5070 5070 4960 6610 3570 5090 5054.44 0.28 0 -133 5430 5260 5060 4890 4690 5345 4975 10 1520 100 3460 10 1 9603800 485 -9.96 0.67 12 0.01 -507.00 7524.00 9920 20240131 -49.09 3990 20240805 26.57 9920 -49.09 20240131 3990 26.57 20240805 9920 -49.09 20240131 3990 26.57 20240805 1.10 N 348030 100 9 억 27322 N N 0 N 00 N
9 20241118 091105 57 100.00 KOSDAQ 출판.매체 N N N N N 5060 -30 5 -0.59 680950 135 1.14 5070 5070 4960 6610 3570 5090 5044.07 0.28 0 -123 5430 5260 5060 4890 4690 5345 4975 10 1520 100 3460 10 1 9603800 486 -9.98 0.67 12 0.00 -507.00 7524.00 9920 20240131 -48.99 3990 20240805 26.82 9920 -48.99 20240131 3990 26.82 20240805 9920 -48.99 20240131 3990 26.82 20240805 1.10 N 348030 100 9 억 27322 N N 0 N 00 N
10 20241115 161153 57 100.00 KOSDAQ 출판.매체 N N N N N 5090 135 2 2.72 59081480 11878 85.68 4950 5230 4860 6440 3470 4955 4974.01 0.29 0 -635 5485 5220 5075 4810 4665 5147 4737 10 1485 100 3360 10 1 9603800 489 -10.04 0.68 12 0.12 -507.00 7524.00 9920 20240131 -48.69 3990 20240805 27.57 9920 -48.69 20240131 3990 27.57 20240805 9920 -48.69 20240131 3990 27.57 20240805 1.13 N 348030 100 9 억 27957 N N 0 N 00 N
11 20241115 151223 57 100.00 KOSDAQ 출판.매체 N N N N N 4965 10 2 0.20 48662230 9778 70.53 4950 5230 4885 6440 3470 4955 4976.71 0.29 0 -77 5485 5220 5075 4810 4665 5147 4737 10 1485 100 3360 5 1 9603800 477 -9.79 0.66 12 0.10 -507.00 7524.00 9920 20240131 -49.95 3990 20240805 24.44 9920 -49.95 20240131 3990 24.44 20240805 9920 -49.95 20240131 3990 24.44 20240805 1.13 N 348030 100 9 억 27957 N N 0 N 00 N
12 20241115 141207 57 100.00 KOSDAQ 출판.매체 N N N N N 4980 25 2 0.50 38009505 7616 54.94 4950 5230 4895 6440 3470 4955 4990.74 0.29 0 -327 5485 5220 5075 4810 4665 5147 4737 10 1485 100 3360 5 1 9603800 478 -9.82 0.66 12 0.08 -507.00 7524.00 9920 20240131 -49.80 3990 20240805 24.81 9920 -49.80 20240131 3990 24.81 20240805 9920 -49.80 20240131 3990 24.81 20240805 1.13 N 348030 100 9 억 27957 N N 0 N 00 N