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
372800/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
20241118,161123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,-180,5,-3.42,27259090,5279,46.34,5150,5400,5080,6830,3690,5260,5163.68,0.44,0,1,5546,5402,5216,5072,4886,5310,4980,30,1570,500,3570,10,1,6026990,306,-4.52,1.68,12,0.09,-1125.00,3024.00,10490,20240822,-51.57,4900,20240723,3.67,10490,-51.57,20240822,4900,3.67,20240723,10490,-51.57,20240822,4900,3.67,20240723,0.00,N,372800,500,30 억,,26289,N,N,0,N,00,N
20241118,151138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,-120,5,-2.28,21431080,4133,36.28,5150,5400,5140,6830,3690,5260,5185.36,0.44,0,1,5546,5402,5216,5072,4886,5310,4980,30,1570,500,3570,10,1,6026990,310,-4.57,1.70,12,0.07,-1125.00,3024.00,10490,20240822,-51.00,4900,20240723,4.90,10490,-51.00,20240822,4900,4.90,20240723,10490,-51.00,20240822,4900,4.90,20240723,0.00,N,372800,500,30 억,,26289,N,N,0,N,00,N
20241118,141139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,-80,5,-1.52,9232850,1760,15.45,5150,5400,5150,6830,3690,5260,5245.94,0.44,0,-231,5546,5402,5216,5072,4886,5310,4980,30,1570,500,3570,10,1,6026990,312,-4.60,1.71,12,0.03,-1125.00,3024.00,10490,20240822,-50.62,4900,20240723,5.71,10490,-50.62,20240822,4900,5.71,20240723,10490,-50.62,20240822,4900,5.71,20240723,0.00,N,372800,500,30 억,,26289,N,N,0,N,00,N
20241118,131130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,0,3,0.00,6241730,1186,10.41,5150,5400,5150,6830,3690,5260,5262.84,0.44,0,-171,5546,5402,5216,5072,4886,5310,4980,30,1570,500,3570,10,1,6026990,317,-4.68,1.74,12,0.02,-1125.00,3024.00,10490,20240822,-49.86,4900,20240723,7.35,10490,-49.86,20240822,4900,7.35,20240723,10490,-49.86,20240822,4900,7.35,20240723,0.00,N,372800,500,30 억,,26289,N,N,0,N,00,N
20241118,121136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,0,3,0.00,5999770,1140,10.01,5150,5400,5150,6830,3690,5260,5262.96,0.44,0,-151,5546,5402,5216,5072,4886,5310,4980,30,1570,500,3570,10,1,6026990,317,-4.68,1.74,12,0.02,-1125.00,3024.00,10490,20240822,-49.86,4900,20240723,7.35,10490,-49.86,20240822,4900,7.35,20240723,10490,-49.86,20240822,4900,7.35,20240723,0.00,N,372800,500,30 억,,26289,N,N,0,N,00,N
20241118,111136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,20,2,0.38,5789340,1100,9.66,5150,5400,5150,6830,3690,5260,5263.04,0.44,0,-113,5546,5402,5216,5072,4886,5310,4980,30,1570,500,3570,10,1,6026990,318,-4.69,1.75,12,0.02,-1125.00,3024.00,10490,20240822,-49.67,4900,20240723,7.76,10490,-49.67,20240822,4900,7.76,20240723,10490,-49.67,20240822,4900,7.76,20240723,0.00,N,372800,500,30 억,,26289,N,N,0,N,00,N
20241118,101124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,30,2,0.57,3885990,737,6.47,5150,5400,5150,6830,3690,5260,5272.71,0.44,0,-100,5546,5402,5216,5072,4886,5310,4980,30,1570,500,3570,10,1,6026990,319,-4.70,1.75,12,0.01,-1125.00,3024.00,10490,20240822,-49.57,4900,20240723,7.96,10490,-49.57,20240822,4900,7.96,20240723,10490,-49.57,20240822,4900,7.96,20240723,0.00,N,372800,500,30 억,,26289,N,N,0,N,00,N
20241118,091123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,0,3,0.00,230520,44,0.39,5150,5260,5150,6830,3690,5260,5239.09,0.44,0,-4,5546,5402,5216,5072,4886,5310,4980,30,1570,500,3570,10,1,6026990,317,-4.68,1.74,12,0.00,-1125.00,3024.00,10490,20240822,-49.86,4900,20240723,7.35,10490,-49.86,20240822,4900,7.35,20240723,10490,-49.86,20240822,4900,7.35,20240723,0.00,N,372800,500,30 억,,26289,N,N,0,N,00,N
20241115,161212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,-100,5,-1.87,59468990,11392,279.90,5340,5360,5030,6960,3760,5360,5220.24,0.46,0,-1635,6033,5696,5463,5126,4893,5580,5010,30,1600,500,3640,10,1,6026990,317,-4.68,1.74,12,0.19,-1125.00,3024.00,10490,20240822,-49.86,4900,20240723,7.35,10490,-49.86,20240822,4900,7.35,20240723,10490,-49.86,20240822,4900,7.35,20240723,0.00,N,372800,500,30 억,,27760,N,N,0,N,00,N
20241115,151242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,-100,5,-1.87,45506030,8737,214.67,5340,5360,5030,6960,3760,5360,5208.43,0.46,0,-1539,6033,5696,5463,5126,4893,5580,5010,30,1600,500,3640,10,1,6026990,317,-4.68,1.74,12,0.14,-1125.00,3024.00,10490,20240822,-49.86,4900,20240723,7.35,10490,-49.86,20240822,4900,7.35,20240723,10490,-49.86,20240822,4900,7.35,20240723,0.00,N,372800,500,30 억,,27760,N,N,0,N,00,N
20241115,141227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5330,-30,5,-0.56,38056980,7340,180.34,5340,5360,5030,6960,3760,5360,5184.87,0.46,0,-788,6033,5696,5463,5126,4893,5580,5010,30,1600,500,3640,10,1,6026990,321,-4.74,1.76,12,0.12,-1125.00,3024.00,10490,20240822,-49.19,4900,20240723,8.78,10490,-49.19,20240822,4900,8.78,20240723,10490,-49.19,20240822,4900,8.78,20240723,0.00,N,372800,500,30 억,,27760,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 161123 57 100.00 KOSDAQ 출판.매체 N N N N N 5080 -180 5 -3.42 27259090 5279 46.34 5150 5400 5080 6830 3690 5260 5163.68 0.44 0 1 5546 5402 5216 5072 4886 5310 4980 30 1570 500 3570 10 1 6026990 306 -4.52 1.68 12 0.09 -1125.00 3024.00 10490 20240822 -51.57 4900 20240723 3.67 10490 -51.57 20240822 4900 3.67 20240723 10490 -51.57 20240822 4900 3.67 20240723 0.00 N 372800 500 30 억 26289 N N 0 N 00 N
3 20241118 151138 57 100.00 KOSDAQ 출판.매체 N N N N N 5140 -120 5 -2.28 21431080 4133 36.28 5150 5400 5140 6830 3690 5260 5185.36 0.44 0 1 5546 5402 5216 5072 4886 5310 4980 30 1570 500 3570 10 1 6026990 310 -4.57 1.70 12 0.07 -1125.00 3024.00 10490 20240822 -51.00 4900 20240723 4.90 10490 -51.00 20240822 4900 4.90 20240723 10490 -51.00 20240822 4900 4.90 20240723 0.00 N 372800 500 30 억 26289 N N 0 N 00 N
4 20241118 141139 57 100.00 KOSDAQ 출판.매체 N N N N N 5180 -80 5 -1.52 9232850 1760 15.45 5150 5400 5150 6830 3690 5260 5245.94 0.44 0 -231 5546 5402 5216 5072 4886 5310 4980 30 1570 500 3570 10 1 6026990 312 -4.60 1.71 12 0.03 -1125.00 3024.00 10490 20240822 -50.62 4900 20240723 5.71 10490 -50.62 20240822 4900 5.71 20240723 10490 -50.62 20240822 4900 5.71 20240723 0.00 N 372800 500 30 억 26289 N N 0 N 00 N
5 20241118 131130 57 100.00 KOSDAQ 출판.매체 N N N N N 5260 0 3 0.00 6241730 1186 10.41 5150 5400 5150 6830 3690 5260 5262.84 0.44 0 -171 5546 5402 5216 5072 4886 5310 4980 30 1570 500 3570 10 1 6026990 317 -4.68 1.74 12 0.02 -1125.00 3024.00 10490 20240822 -49.86 4900 20240723 7.35 10490 -49.86 20240822 4900 7.35 20240723 10490 -49.86 20240822 4900 7.35 20240723 0.00 N 372800 500 30 억 26289 N N 0 N 00 N
6 20241118 121136 57 100.00 KOSDAQ 출판.매체 N N N N N 5260 0 3 0.00 5999770 1140 10.01 5150 5400 5150 6830 3690 5260 5262.96 0.44 0 -151 5546 5402 5216 5072 4886 5310 4980 30 1570 500 3570 10 1 6026990 317 -4.68 1.74 12 0.02 -1125.00 3024.00 10490 20240822 -49.86 4900 20240723 7.35 10490 -49.86 20240822 4900 7.35 20240723 10490 -49.86 20240822 4900 7.35 20240723 0.00 N 372800 500 30 억 26289 N N 0 N 00 N
7 20241118 111136 57 100.00 KOSDAQ 출판.매체 N N N N N 5280 20 2 0.38 5789340 1100 9.66 5150 5400 5150 6830 3690 5260 5263.04 0.44 0 -113 5546 5402 5216 5072 4886 5310 4980 30 1570 500 3570 10 1 6026990 318 -4.69 1.75 12 0.02 -1125.00 3024.00 10490 20240822 -49.67 4900 20240723 7.76 10490 -49.67 20240822 4900 7.76 20240723 10490 -49.67 20240822 4900 7.76 20240723 0.00 N 372800 500 30 억 26289 N N 0 N 00 N
8 20241118 101124 57 100.00 KOSDAQ 출판.매체 N N N N N 5290 30 2 0.57 3885990 737 6.47 5150 5400 5150 6830 3690 5260 5272.71 0.44 0 -100 5546 5402 5216 5072 4886 5310 4980 30 1570 500 3570 10 1 6026990 319 -4.70 1.75 12 0.01 -1125.00 3024.00 10490 20240822 -49.57 4900 20240723 7.96 10490 -49.57 20240822 4900 7.96 20240723 10490 -49.57 20240822 4900 7.96 20240723 0.00 N 372800 500 30 억 26289 N N 0 N 00 N
9 20241118 091123 57 100.00 KOSDAQ 출판.매체 N N N N N 5260 0 3 0.00 230520 44 0.39 5150 5260 5150 6830 3690 5260 5239.09 0.44 0 -4 5546 5402 5216 5072 4886 5310 4980 30 1570 500 3570 10 1 6026990 317 -4.68 1.74 12 0.00 -1125.00 3024.00 10490 20240822 -49.86 4900 20240723 7.35 10490 -49.86 20240822 4900 7.35 20240723 10490 -49.86 20240822 4900 7.35 20240723 0.00 N 372800 500 30 억 26289 N N 0 N 00 N
10 20241115 161212 57 100.00 KOSDAQ 출판.매체 N N N N N 5260 -100 5 -1.87 59468990 11392 279.90 5340 5360 5030 6960 3760 5360 5220.24 0.46 0 -1635 6033 5696 5463 5126 4893 5580 5010 30 1600 500 3640 10 1 6026990 317 -4.68 1.74 12 0.19 -1125.00 3024.00 10490 20240822 -49.86 4900 20240723 7.35 10490 -49.86 20240822 4900 7.35 20240723 10490 -49.86 20240822 4900 7.35 20240723 0.00 N 372800 500 30 억 27760 N N 0 N 00 N
11 20241115 151242 57 100.00 KOSDAQ 출판.매체 N N N N N 5260 -100 5 -1.87 45506030 8737 214.67 5340 5360 5030 6960 3760 5360 5208.43 0.46 0 -1539 6033 5696 5463 5126 4893 5580 5010 30 1600 500 3640 10 1 6026990 317 -4.68 1.74 12 0.14 -1125.00 3024.00 10490 20240822 -49.86 4900 20240723 7.35 10490 -49.86 20240822 4900 7.35 20240723 10490 -49.86 20240822 4900 7.35 20240723 0.00 N 372800 500 30 억 27760 N N 0 N 00 N
12 20241115 141227 57 100.00 KOSDAQ 출판.매체 N N N N N 5330 -30 5 -0.56 38056980 7340 180.34 5340 5360 5030 6960 3760 5360 5184.87 0.46 0 -788 6033 5696 5463 5126 4893 5580 5010 30 1600 500 3640 10 1 6026990 321 -4.74 1.76 12 0.12 -1125.00 3024.00 10490 20240822 -49.19 4900 20240723 8.78 10490 -49.19 20240822 4900 8.78 20240723 10490 -49.19 20240822 4900 8.78 20240723 0.00 N 372800 500 30 억 27760 N N 0 N 00 N