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
355390/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
20241118,161112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10400,400,2,4.00,114029890,11099,44.02,9740,10520,9740,13000,7000,10000,10273.82,1.68,0,2033,10420,10210,9870,9660,9320,10315,9765,42,3000,1000,6200,10,1,4224606,439,-4.35,2.91,12,0.26,-2390.00,3569.00,52800,20240122,-80.30,9530,20241115,9.13,52800,-80.30,20240122,9530,9.13,20241115,52800,-80.30,20240122,9530,9.13,20241115,1.94,N,355390,1000,42 억,,70830,N,N,0,N,00,N
20241118,151126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10320,320,2,3.20,109447330,10657,42.27,9740,10520,9740,13000,7000,10000,10269.99,1.68,0,1930,10420,10210,9870,9660,9320,10315,9765,42,3000,1000,6200,10,1,4224606,436,-4.32,2.89,12,0.25,-2390.00,3569.00,52800,20240122,-80.45,9530,20241115,8.29,52800,-80.45,20240122,9530,8.29,20241115,52800,-80.45,20240122,9530,8.29,20241115,1.94,N,355390,1000,42 억,,70830,N,N,0,N,00,N
20241118,141128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10200,200,2,2.00,98731960,9611,38.12,9740,10520,9740,13000,7000,10000,10272.81,1.68,0,1629,10420,10210,9870,9660,9320,10315,9765,42,3000,1000,6200,10,1,4224606,431,-4.27,2.86,12,0.23,-2390.00,3569.00,52800,20240122,-80.68,9530,20241115,7.03,52800,-80.68,20240122,9530,7.03,20241115,52800,-80.68,20240122,9530,7.03,20241115,1.94,N,355390,1000,42 억,,70830,N,N,0,N,00,N
20241118,131120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10230,230,2,2.30,83708670,8147,32.32,9740,10520,9740,13000,7000,10000,10274.78,1.68,0,1510,10420,10210,9870,9660,9320,10315,9765,42,3000,1000,6200,10,1,4224606,432,-4.28,2.87,12,0.19,-2390.00,3569.00,52800,20240122,-80.62,9530,20241115,7.35,52800,-80.62,20240122,9530,7.35,20241115,52800,-80.62,20240122,9530,7.35,20241115,1.94,N,355390,1000,42 억,,70830,N,N,0,N,00,N
20241118,121125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10270,270,2,2.70,74450360,7239,28.71,9740,10520,9740,13000,7000,10000,10284.62,1.68,0,1799,10420,10210,9870,9660,9320,10315,9765,42,3000,1000,6200,10,1,4224606,434,-4.30,2.88,12,0.17,-2390.00,3569.00,52800,20240122,-80.55,9530,20241115,7.76,52800,-80.55,20240122,9530,7.76,20241115,52800,-80.55,20240122,9530,7.76,20241115,1.94,N,355390,1000,42 억,,70830,N,N,0,N,00,N
20241118,111125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10370,370,2,3.70,58261780,5659,22.45,9740,10520,9740,13000,7000,10000,10295.42,1.68,0,1446,10420,10210,9870,9660,9320,10315,9765,42,3000,1000,6200,10,1,4224606,438,-4.34,2.91,12,0.13,-2390.00,3569.00,52800,20240122,-80.36,9530,20241115,8.81,52800,-80.36,20240122,9530,8.81,20241115,52800,-80.36,20240122,9530,8.81,20241115,1.94,N,355390,1000,42 억,,70830,N,N,0,N,00,N
20241118,101113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10400,400,2,4.00,48238180,4688,18.60,9740,10520,9740,13000,7000,10000,10289.71,1.68,0,994,10420,10210,9870,9660,9320,10315,9765,42,3000,1000,6200,10,1,4224606,439,-4.35,2.91,12,0.11,-2390.00,3569.00,52800,20240122,-80.30,9530,20241115,9.13,52800,-80.30,20240122,9530,9.13,20241115,52800,-80.30,20240122,9530,9.13,20241115,1.94,N,355390,1000,42 억,,70830,N,N,0,N,00,N
20241118,091112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10030,30,2,0.30,7839750,787,3.12,9740,10190,9740,13000,7000,10000,9961.56,1.68,0,87,10420,10210,9870,9660,9320,10315,9765,42,3000,1000,6200,10,1,4224606,424,-4.20,2.81,12,0.02,-2390.00,3569.00,52800,20240122,-81.00,9530,20241115,5.25,52800,-81.00,20240122,9530,5.25,20241115,52800,-81.00,20240122,9530,5.25,20241115,1.94,N,355390,1000,42 억,,70830,N,N,0,N,00,N
20241115,161201,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,10000,30,2,0.30,246442550,25209,169.73,9710,10080,9530,12960,6980,9970,9775.97,1.56,0,4653,10530,10250,10050,9770,9570,10150,9670,42,2990,1000,6180,10,1,4224606,422,-4.18,2.80,12,0.60,-2390.00,3569.00,52800,20240122,-81.06,9530,20241115,4.93,52800,-81.06,20240122,9530,4.93,20241115,52800,-81.06,20240122,9530,4.93,20241115,1.96,N,355390,1000,42 억,,65704,N,N,0,N,00,N
20241115,151231,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,9990,20,2,0.20,241424190,24707,166.35,9710,10080,9530,12960,6980,9970,9771.49,1.56,0,4710,10530,10250,10050,9770,9570,10150,9670,42,2990,1000,6180,10,1,4224606,422,-4.18,2.80,12,0.58,-2390.00,3569.00,52800,20240122,-81.08,9530,20241115,4.83,52800,-81.08,20240122,9530,4.83,20241115,52800,-81.08,20240122,9530,4.83,20241115,1.96,N,355390,1000,42 억,,65704,N,N,0,N,00,N
20241115,141215,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,10040,70,2,0.70,214288980,22000,148.13,9710,10080,9530,12960,6980,9970,9740.41,1.56,0,4435,10530,10250,10050,9770,9570,10150,9670,42,2990,1000,6180,10,1,4224606,424,-4.20,2.81,12,0.52,-2390.00,3569.00,52800,20240122,-80.98,9530,20241115,5.35,52800,-80.98,20240122,9530,5.35,20241115,52800,-80.98,20240122,9530,5.35,20241115,1.96,N,355390,1000,42 억,,65704,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 161112 57 100.00 KOSDAQ 출판.매체 N N N N N 10400 400 2 4.00 114029890 11099 44.02 9740 10520 9740 13000 7000 10000 10273.82 1.68 0 2033 10420 10210 9870 9660 9320 10315 9765 42 3000 1000 6200 10 1 4224606 439 -4.35 2.91 12 0.26 -2390.00 3569.00 52800 20240122 -80.30 9530 20241115 9.13 52800 -80.30 20240122 9530 9.13 20241115 52800 -80.30 20240122 9530 9.13 20241115 1.94 N 355390 1000 42 억 70830 N N 0 N 00 N
3 20241118 151126 57 100.00 KOSDAQ 출판.매체 N N N N N 10320 320 2 3.20 109447330 10657 42.27 9740 10520 9740 13000 7000 10000 10269.99 1.68 0 1930 10420 10210 9870 9660 9320 10315 9765 42 3000 1000 6200 10 1 4224606 436 -4.32 2.89 12 0.25 -2390.00 3569.00 52800 20240122 -80.45 9530 20241115 8.29 52800 -80.45 20240122 9530 8.29 20241115 52800 -80.45 20240122 9530 8.29 20241115 1.94 N 355390 1000 42 억 70830 N N 0 N 00 N
4 20241118 141128 57 100.00 KOSDAQ 출판.매체 N N N N N 10200 200 2 2.00 98731960 9611 38.12 9740 10520 9740 13000 7000 10000 10272.81 1.68 0 1629 10420 10210 9870 9660 9320 10315 9765 42 3000 1000 6200 10 1 4224606 431 -4.27 2.86 12 0.23 -2390.00 3569.00 52800 20240122 -80.68 9530 20241115 7.03 52800 -80.68 20240122 9530 7.03 20241115 52800 -80.68 20240122 9530 7.03 20241115 1.94 N 355390 1000 42 억 70830 N N 0 N 00 N
5 20241118 131120 57 100.00 KOSDAQ 출판.매체 N N N N N 10230 230 2 2.30 83708670 8147 32.32 9740 10520 9740 13000 7000 10000 10274.78 1.68 0 1510 10420 10210 9870 9660 9320 10315 9765 42 3000 1000 6200 10 1 4224606 432 -4.28 2.87 12 0.19 -2390.00 3569.00 52800 20240122 -80.62 9530 20241115 7.35 52800 -80.62 20240122 9530 7.35 20241115 52800 -80.62 20240122 9530 7.35 20241115 1.94 N 355390 1000 42 억 70830 N N 0 N 00 N
6 20241118 121125 57 100.00 KOSDAQ 출판.매체 N N N N N 10270 270 2 2.70 74450360 7239 28.71 9740 10520 9740 13000 7000 10000 10284.62 1.68 0 1799 10420 10210 9870 9660 9320 10315 9765 42 3000 1000 6200 10 1 4224606 434 -4.30 2.88 12 0.17 -2390.00 3569.00 52800 20240122 -80.55 9530 20241115 7.76 52800 -80.55 20240122 9530 7.76 20241115 52800 -80.55 20240122 9530 7.76 20241115 1.94 N 355390 1000 42 억 70830 N N 0 N 00 N
7 20241118 111125 57 100.00 KOSDAQ 출판.매체 N N N N N 10370 370 2 3.70 58261780 5659 22.45 9740 10520 9740 13000 7000 10000 10295.42 1.68 0 1446 10420 10210 9870 9660 9320 10315 9765 42 3000 1000 6200 10 1 4224606 438 -4.34 2.91 12 0.13 -2390.00 3569.00 52800 20240122 -80.36 9530 20241115 8.81 52800 -80.36 20240122 9530 8.81 20241115 52800 -80.36 20240122 9530 8.81 20241115 1.94 N 355390 1000 42 억 70830 N N 0 N 00 N
8 20241118 101113 57 100.00 KOSDAQ 출판.매체 N N N N N 10400 400 2 4.00 48238180 4688 18.60 9740 10520 9740 13000 7000 10000 10289.71 1.68 0 994 10420 10210 9870 9660 9320 10315 9765 42 3000 1000 6200 10 1 4224606 439 -4.35 2.91 12 0.11 -2390.00 3569.00 52800 20240122 -80.30 9530 20241115 9.13 52800 -80.30 20240122 9530 9.13 20241115 52800 -80.30 20240122 9530 9.13 20241115 1.94 N 355390 1000 42 억 70830 N N 0 N 00 N
9 20241118 091112 57 100.00 KOSDAQ 출판.매체 N N N N N 10030 30 2 0.30 7839750 787 3.12 9740 10190 9740 13000 7000 10000 9961.56 1.68 0 87 10420 10210 9870 9660 9320 10315 9765 42 3000 1000 6200 10 1 4224606 424 -4.20 2.81 12 0.02 -2390.00 3569.00 52800 20240122 -81.00 9530 20241115 5.25 52800 -81.00 20240122 9530 5.25 20241115 52800 -81.00 20240122 9530 5.25 20241115 1.94 N 355390 1000 42 억 70830 N N 0 N 00 N
10 20241115 161201 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 10000 30 2 0.30 246442550 25209 169.73 9710 10080 9530 12960 6980 9970 9775.97 1.56 0 4653 10530 10250 10050 9770 9570 10150 9670 42 2990 1000 6180 10 1 4224606 422 -4.18 2.80 12 0.60 -2390.00 3569.00 52800 20240122 -81.06 9530 20241115 4.93 52800 -81.06 20240122 9530 4.93 20241115 52800 -81.06 20240122 9530 4.93 20241115 1.96 N 355390 1000 42 억 65704 N N 0 N 00 N
11 20241115 151231 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 9990 20 2 0.20 241424190 24707 166.35 9710 10080 9530 12960 6980 9970 9771.49 1.56 0 4710 10530 10250 10050 9770 9570 10150 9670 42 2990 1000 6180 10 1 4224606 422 -4.18 2.80 12 0.58 -2390.00 3569.00 52800 20240122 -81.08 9530 20241115 4.83 52800 -81.08 20240122 9530 4.83 20241115 52800 -81.08 20240122 9530 4.83 20241115 1.96 N 355390 1000 42 억 65704 N N 0 N 00 N
12 20241115 141215 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 10040 70 2 0.70 214288980 22000 148.13 9710 10080 9530 12960 6980 9970 9740.41 1.56 0 4435 10530 10250 10050 9770 9570 10150 9670 42 2990 1000 6180 10 1 4224606 424 -4.20 2.81 12 0.52 -2390.00 3569.00 52800 20240122 -80.98 9530 20241115 5.35 52800 -80.98 20240122 9530 5.35 20241115 52800 -80.98 20240122 9530 5.35 20241115 1.96 N 355390 1000 42 억 65704 N N 0 N 00 N