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
356680/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,4995,390,2,8.47,7025321110,1436608,108.93,4800,5040,4650,5980,3225,4605,4889.57,0.31,0,233261,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1426,499.50,3.52,12,5.03,10.00,1419.00,8310,20231212,-39.89,3100,20240805,61.13,7140,-30.04,20240328,3100,61.13,20240805,8310,-39.89,20231212,3100,61.13,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
20241118,151127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4970,365,2,7.93,6519339525,1334914,101.22,4800,5040,4650,5980,3225,4605,4883.77,0.31,0,235307,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1419,497.00,3.50,12,4.68,10.00,1419.00,8310,20231212,-40.19,3100,20240805,60.32,7140,-30.39,20240328,3100,60.32,20240805,8310,-40.19,20231212,3100,60.32,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
20241118,141128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,250,2,5.43,5122027310,1052657,79.81,4800,4960,4650,5980,3225,4605,4865.88,0.31,0,206992,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1386,485.50,3.42,12,3.69,10.00,1419.00,8310,20231212,-41.58,3100,20240805,56.61,7140,-32.00,20240328,3100,56.61,20240805,8310,-41.58,20231212,3100,56.61,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
20241118,131120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4890,285,2,6.19,4839634650,994746,75.42,4800,4960,4650,5980,3225,4605,4865.27,0.31,0,205108,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1396,489.00,3.45,12,3.49,10.00,1419.00,8310,20231212,-41.16,3100,20240805,57.74,7140,-31.51,20240328,3100,57.74,20240805,8310,-41.16,20231212,3100,57.74,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
20241118,121126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,310,2,6.73,4320532760,888196,67.34,4800,4960,4650,5980,3225,4605,4864.47,0.31,0,176900,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1403,491.50,3.46,12,3.11,10.00,1419.00,8310,20231212,-40.85,3100,20240805,58.55,7140,-31.16,20240328,3100,58.55,20240805,8310,-40.85,20231212,3100,58.55,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
20241118,111126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,310,2,6.73,3893776705,801454,60.77,4800,4960,4650,5980,3225,4605,4858.48,0.31,0,162592,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1403,491.50,3.46,12,2.81,10.00,1419.00,8310,20231212,-40.85,3100,20240805,58.55,7140,-31.16,20240328,3100,58.55,20240805,8310,-40.85,20231212,3100,58.55,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
20241118,101113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4905,300,2,6.51,3318628110,684510,51.90,4800,4960,4650,5980,3225,4605,4848.28,0.31,0,143727,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1400,490.50,3.46,12,2.40,10.00,1419.00,8310,20231212,-40.97,3100,20240805,58.23,7140,-31.30,20240328,3100,58.23,20240805,8310,-40.97,20231212,3100,58.23,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
20241118,091113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4860,255,2,5.54,877826025,184694,14.00,4800,4860,4650,5980,3225,4605,4753.09,0.31,0,4674,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1387,486.00,3.42,12,0.65,10.00,1419.00,8310,20231212,-41.52,3100,20240805,56.77,7140,-31.93,20240328,3100,56.77,20240805,8310,-41.52,20231212,3100,56.77,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N
20241115,161201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4605,-30,5,-0.65,5902244900,1303652,12.23,4635,4845,4345,6020,3245,4635,4526.50,0.58,0,-79240,5661,5147,4886,4372,4111,5017,4242,29,1385,100,2870,5,1,28543492,1314,460.50,3.25,12,4.57,10.00,1419.00,8310,20231212,-44.58,3100,20240805,48.55,7140,-35.50,20240328,3100,48.55,20240805,8310,-44.58,20231212,3100,48.55,20240805,4.38,N,356680,100,28 억,,166797,N,N,0,N,00,N
20241115,151231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4595,-40,5,-0.86,5712102955,1262323,11.85,4635,4845,4345,6020,3245,4635,4524.15,0.58,0,-88972,5661,5147,4886,4372,4111,5017,4242,29,1385,100,2870,5,1,28543492,1312,459.50,3.24,12,4.42,10.00,1419.00,8310,20231212,-44.71,3100,20240805,48.23,7140,-35.64,20240328,3100,48.23,20240805,8310,-44.71,20231212,3100,48.23,20240805,4.38,N,356680,100,28 억,,166797,N,N,0,N,00,N
20241115,141216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4575,-60,5,-1.29,5064962250,1122053,10.53,4635,4845,4345,6020,3245,4635,4512.87,0.58,0,-111609,5661,5147,4886,4372,4111,5017,4242,29,1385,100,2870,5,1,28543492,1306,457.50,3.22,12,3.93,10.00,1419.00,8310,20231212,-44.95,3100,20240805,47.58,7140,-35.92,20240328,3100,47.58,20240805,8310,-44.95,20231212,3100,47.58,20240805,4.38,N,356680,100,28 억,,166797,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 4995 390 2 8.47 7025321110 1436608 108.93 4800 5040 4650 5980 3225 4605 4889.57 0.31 0 233261 5098 4851 4598 4351 4098 4725 4225 29 1375 100 2850 5 1 28543492 1426 499.50 3.52 12 5.03 10.00 1419.00 8310 20231212 -39.89 3100 20240805 61.13 7140 -30.04 20240328 3100 61.13 20240805 8310 -39.89 20231212 3100 61.13 20240805 4.24 N 356680 100 28 억 87372 N N 0 N 00 N
3 20241118 151127 57 100.00 KOSDAQ 출판.매체 N N N N N 4970 365 2 7.93 6519339525 1334914 101.22 4800 5040 4650 5980 3225 4605 4883.77 0.31 0 235307 5098 4851 4598 4351 4098 4725 4225 29 1375 100 2850 5 1 28543492 1419 497.00 3.50 12 4.68 10.00 1419.00 8310 20231212 -40.19 3100 20240805 60.32 7140 -30.39 20240328 3100 60.32 20240805 8310 -40.19 20231212 3100 60.32 20240805 4.24 N 356680 100 28 억 87372 N N 0 N 00 N
4 20241118 141128 57 100.00 KOSDAQ 출판.매체 N N N N N 4855 250 2 5.43 5122027310 1052657 79.81 4800 4960 4650 5980 3225 4605 4865.88 0.31 0 206992 5098 4851 4598 4351 4098 4725 4225 29 1375 100 2850 5 1 28543492 1386 485.50 3.42 12 3.69 10.00 1419.00 8310 20231212 -41.58 3100 20240805 56.61 7140 -32.00 20240328 3100 56.61 20240805 8310 -41.58 20231212 3100 56.61 20240805 4.24 N 356680 100 28 억 87372 N N 0 N 00 N
5 20241118 131120 57 100.00 KOSDAQ 출판.매체 N N N N N 4890 285 2 6.19 4839634650 994746 75.42 4800 4960 4650 5980 3225 4605 4865.27 0.31 0 205108 5098 4851 4598 4351 4098 4725 4225 29 1375 100 2850 5 1 28543492 1396 489.00 3.45 12 3.49 10.00 1419.00 8310 20231212 -41.16 3100 20240805 57.74 7140 -31.51 20240328 3100 57.74 20240805 8310 -41.16 20231212 3100 57.74 20240805 4.24 N 356680 100 28 억 87372 N N 0 N 00 N
6 20241118 121126 57 100.00 KOSDAQ 출판.매체 N N N N N 4915 310 2 6.73 4320532760 888196 67.34 4800 4960 4650 5980 3225 4605 4864.47 0.31 0 176900 5098 4851 4598 4351 4098 4725 4225 29 1375 100 2850 5 1 28543492 1403 491.50 3.46 12 3.11 10.00 1419.00 8310 20231212 -40.85 3100 20240805 58.55 7140 -31.16 20240328 3100 58.55 20240805 8310 -40.85 20231212 3100 58.55 20240805 4.24 N 356680 100 28 억 87372 N N 0 N 00 N
7 20241118 111126 57 100.00 KOSDAQ 출판.매체 N N N N N 4915 310 2 6.73 3893776705 801454 60.77 4800 4960 4650 5980 3225 4605 4858.48 0.31 0 162592 5098 4851 4598 4351 4098 4725 4225 29 1375 100 2850 5 1 28543492 1403 491.50 3.46 12 2.81 10.00 1419.00 8310 20231212 -40.85 3100 20240805 58.55 7140 -31.16 20240328 3100 58.55 20240805 8310 -40.85 20231212 3100 58.55 20240805 4.24 N 356680 100 28 억 87372 N N 0 N 00 N
8 20241118 101113 57 100.00 KOSDAQ 출판.매체 N N N N N 4905 300 2 6.51 3318628110 684510 51.90 4800 4960 4650 5980 3225 4605 4848.28 0.31 0 143727 5098 4851 4598 4351 4098 4725 4225 29 1375 100 2850 5 1 28543492 1400 490.50 3.46 12 2.40 10.00 1419.00 8310 20231212 -40.97 3100 20240805 58.23 7140 -31.30 20240328 3100 58.23 20240805 8310 -40.97 20231212 3100 58.23 20240805 4.24 N 356680 100 28 억 87372 N N 0 N 00 N
9 20241118 091113 57 100.00 KOSDAQ 출판.매체 N N N N N 4860 255 2 5.54 877826025 184694 14.00 4800 4860 4650 5980 3225 4605 4753.09 0.31 0 4674 5098 4851 4598 4351 4098 4725 4225 29 1375 100 2850 5 1 28543492 1387 486.00 3.42 12 0.65 10.00 1419.00 8310 20231212 -41.52 3100 20240805 56.77 7140 -31.93 20240328 3100 56.77 20240805 8310 -41.52 20231212 3100 56.77 20240805 4.24 N 356680 100 28 억 87372 N N 0 N 00 N
10 20241115 161201 57 100.00 KOSDAQ 출판.매체 N N N N N 4605 -30 5 -0.65 5902244900 1303652 12.23 4635 4845 4345 6020 3245 4635 4526.50 0.58 0 -79240 5661 5147 4886 4372 4111 5017 4242 29 1385 100 2870 5 1 28543492 1314 460.50 3.25 12 4.57 10.00 1419.00 8310 20231212 -44.58 3100 20240805 48.55 7140 -35.50 20240328 3100 48.55 20240805 8310 -44.58 20231212 3100 48.55 20240805 4.38 N 356680 100 28 억 166797 N N 0 N 00 N
11 20241115 151231 57 100.00 KOSDAQ 출판.매체 N N N N N 4595 -40 5 -0.86 5712102955 1262323 11.85 4635 4845 4345 6020 3245 4635 4524.15 0.58 0 -88972 5661 5147 4886 4372 4111 5017 4242 29 1385 100 2870 5 1 28543492 1312 459.50 3.24 12 4.42 10.00 1419.00 8310 20231212 -44.71 3100 20240805 48.23 7140 -35.64 20240328 3100 48.23 20240805 8310 -44.71 20231212 3100 48.23 20240805 4.38 N 356680 100 28 억 166797 N N 0 N 00 N
12 20241115 141216 57 100.00 KOSDAQ 출판.매체 N N N N N 4575 -60 5 -1.29 5064962250 1122053 10.53 4635 4845 4345 6020 3245 4635 4512.87 0.58 0 -111609 5661 5147 4886 4372 4111 5017 4242 29 1385 100 2870 5 1 28543492 1306 457.50 3.22 12 3.93 10.00 1419.00 8310 20231212 -44.95 3100 20240805 47.58 7140 -35.92 20240328 3100 47.58 20240805 8310 -44.95 20231212 3100 47.58 20240805 4.38 N 356680 100 28 억 166797 N N 0 N 00 N