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
377030/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
20241118,161127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1903,24,2,1.28,129290945,68279,60.90,1877,1935,1823,2440,1316,1879,1893.55,1.01,0,-1328,1959,1918,1852,1811,1745,1939,1832,98,561,500,1270,1,1,19570882,372,-2.82,1.46,12,0.35,-676.00,1304.00,9096,20240109,-79.08,1786,20241115,6.55,9096,-79.08,20240109,1786,6.55,20241115,10390,-81.68,20240109,1786,6.55,20241115,0.31,N,377030,500,97 억,,198369,N,N,15,N,00,N
20241118,151142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1908,29,2,1.54,127780916,67487,60.20,1877,1935,1823,2440,1316,1879,1893.42,1.01,0,-1324,1959,1918,1852,1811,1745,1939,1832,98,561,500,1270,1,1,19570882,373,-2.82,1.46,12,0.34,-676.00,1304.00,9096,20240109,-79.02,1786,20241115,6.83,9096,-79.02,20240109,1786,6.83,20241115,10390,-81.64,20240109,1786,6.83,20241115,0.31,N,377030,500,97 억,,198369,N,N,110,N,00,N
20241118,141143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1905,26,2,1.38,112403982,59421,53.00,1877,1935,1823,2440,1316,1879,1891.65,1.01,0,-6066,1959,1918,1852,1811,1745,1939,1832,98,561,500,1270,1,1,19570882,373,-2.82,1.46,12,0.30,-676.00,1304.00,9096,20240109,-79.06,1786,20241115,6.66,9096,-79.06,20240109,1786,6.66,20241115,10390,-81.67,20240109,1786,6.66,20241115,0.31,N,377030,500,97 억,,198369,N,N,110,N,00,N
20241118,131134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,38,2,2.02,106850799,56511,50.41,1877,1935,1823,2440,1316,1879,1890.80,1.01,0,-5191,1959,1918,1852,1811,1745,1939,1832,98,561,500,1270,1,1,19570882,375,-2.84,1.47,12,0.29,-676.00,1304.00,9096,20240109,-78.92,1786,20241115,7.33,9096,-78.92,20240109,1786,7.33,20241115,10390,-81.55,20240109,1786,7.33,20241115,0.31,N,377030,500,97 억,,198369,N,N,110,N,00,N
20241118,121140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1930,51,2,2.71,81635973,43364,38.68,1877,1935,1823,2440,1316,1879,1882.57,1.01,0,2985,1959,1918,1852,1811,1745,1939,1832,98,561,500,1270,1,1,19570882,378,-2.86,1.48,12,0.22,-676.00,1304.00,9096,20240109,-78.78,1786,20241115,8.06,9096,-78.78,20240109,1786,8.06,20241115,10390,-81.42,20240109,1786,8.06,20241115,0.31,N,377030,500,97 억,,198369,N,N,110,N,00,N
20241118,111140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1925,46,2,2.45,63793116,34080,30.40,1877,1925,1823,2440,1316,1879,1871.86,1.01,0,5586,1959,1918,1852,1811,1745,1939,1832,98,561,500,1270,1,1,19570882,377,-2.85,1.48,12,0.17,-676.00,1304.00,9096,20240109,-78.84,1786,20241115,7.78,9096,-78.84,20240109,1786,7.78,20241115,10390,-81.47,20240109,1786,7.78,20241115,0.31,N,377030,500,97 억,,198369,N,N,110,N,00,N
20241118,101127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1890,11,2,0.59,47942458,25743,22.96,1877,1895,1823,2440,1316,1879,1862.35,1.01,0,5398,1959,1918,1852,1811,1745,1939,1832,98,561,500,1270,1,1,19570882,370,-2.80,1.45,12,0.13,-676.00,1304.00,9096,20240109,-79.22,1786,20241115,5.82,9096,-79.22,20240109,1786,5.82,20241115,10390,-81.81,20240109,1786,5.82,20241115,0.31,N,377030,500,97 억,,198369,N,N,110,N,00,N
20241118,091127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1827,-52,5,-2.77,14932292,8071,7.20,1877,1879,1823,2440,1316,1879,1850.12,1.01,0,1442,1959,1918,1852,1811,1745,1939,1832,98,561,500,1270,1,1,19570882,358,-2.70,1.40,12,0.04,-676.00,1304.00,9096,20240109,-79.91,1786,20241115,2.30,9096,-79.91,20240109,1786,2.30,20241115,10390,-82.42,20240109,1786,2.30,20241115,0.31,N,377030,500,97 억,,198369,N,N,110,N,00,N
20241115,161216,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1879,-22,5,-1.16,204170574,111796,103.90,1871,1893,1786,2470,1331,1901,1826.12,0.92,0,17121,2020,1960,1928,1868,1836,1944,1852,98,569,500,1290,1,1,19570882,368,-2.78,1.44,12,0.57,-676.00,1304.00,9096,20240109,-79.34,1786,20241115,5.21,9096,-79.34,20240109,1786,5.21,20241115,10390,-81.92,20240109,1786,5.21,20241115,0.32,N,377030,500,97 억,,180779,N,N,110,N,00,N
20241115,151246,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1862,-39,5,-2.05,198047502,108536,100.87,1871,1893,1786,2470,1331,1901,1824.72,0.92,0,17750,2020,1960,1928,1868,1836,1944,1852,98,569,500,1290,1,1,19570882,364,-2.75,1.43,12,0.55,-676.00,1304.00,9096,20240109,-79.53,1786,20241115,4.26,9096,-79.53,20240109,1786,4.26,20241115,10390,-82.08,20240109,1786,4.26,20241115,0.32,N,377030,500,97 억,,180779,N,N,278,N,00,N
20241115,141231,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1850,-51,5,-2.68,181712174,99726,92.68,1871,1893,1786,2470,1331,1901,1822.11,0.92,0,20231,2020,1960,1928,1868,1836,1944,1852,98,569,500,1290,1,1,19570882,362,-2.74,1.42,12,0.51,-676.00,1304.00,9096,20240109,-79.66,1786,20241115,3.58,9096,-79.66,20240109,1786,3.58,20241115,10390,-82.19,20240109,1786,3.58,20241115,0.32,N,377030,500,97 억,,180779,N,N,278,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 161127 57 100.00 KOSDAQ 출판.매체 N N N N N 1903 24 2 1.28 129290945 68279 60.90 1877 1935 1823 2440 1316 1879 1893.55 1.01 0 -1328 1959 1918 1852 1811 1745 1939 1832 98 561 500 1270 1 1 19570882 372 -2.82 1.46 12 0.35 -676.00 1304.00 9096 20240109 -79.08 1786 20241115 6.55 9096 -79.08 20240109 1786 6.55 20241115 10390 -81.68 20240109 1786 6.55 20241115 0.31 N 377030 500 97 억 198369 N N 15 N 00 N
3 20241118 151142 57 100.00 KOSDAQ 출판.매체 N N N N N 1908 29 2 1.54 127780916 67487 60.20 1877 1935 1823 2440 1316 1879 1893.42 1.01 0 -1324 1959 1918 1852 1811 1745 1939 1832 98 561 500 1270 1 1 19570882 373 -2.82 1.46 12 0.34 -676.00 1304.00 9096 20240109 -79.02 1786 20241115 6.83 9096 -79.02 20240109 1786 6.83 20241115 10390 -81.64 20240109 1786 6.83 20241115 0.31 N 377030 500 97 억 198369 N N 110 N 00 N
4 20241118 141143 57 100.00 KOSDAQ 출판.매체 N N N N N 1905 26 2 1.38 112403982 59421 53.00 1877 1935 1823 2440 1316 1879 1891.65 1.01 0 -6066 1959 1918 1852 1811 1745 1939 1832 98 561 500 1270 1 1 19570882 373 -2.82 1.46 12 0.30 -676.00 1304.00 9096 20240109 -79.06 1786 20241115 6.66 9096 -79.06 20240109 1786 6.66 20241115 10390 -81.67 20240109 1786 6.66 20241115 0.31 N 377030 500 97 억 198369 N N 110 N 00 N
5 20241118 131134 57 100.00 KOSDAQ 출판.매체 N N N N N 1917 38 2 2.02 106850799 56511 50.41 1877 1935 1823 2440 1316 1879 1890.80 1.01 0 -5191 1959 1918 1852 1811 1745 1939 1832 98 561 500 1270 1 1 19570882 375 -2.84 1.47 12 0.29 -676.00 1304.00 9096 20240109 -78.92 1786 20241115 7.33 9096 -78.92 20240109 1786 7.33 20241115 10390 -81.55 20240109 1786 7.33 20241115 0.31 N 377030 500 97 억 198369 N N 110 N 00 N
6 20241118 121140 57 100.00 KOSDAQ 출판.매체 N N N N N 1930 51 2 2.71 81635973 43364 38.68 1877 1935 1823 2440 1316 1879 1882.57 1.01 0 2985 1959 1918 1852 1811 1745 1939 1832 98 561 500 1270 1 1 19570882 378 -2.86 1.48 12 0.22 -676.00 1304.00 9096 20240109 -78.78 1786 20241115 8.06 9096 -78.78 20240109 1786 8.06 20241115 10390 -81.42 20240109 1786 8.06 20241115 0.31 N 377030 500 97 억 198369 N N 110 N 00 N
7 20241118 111140 57 100.00 KOSDAQ 출판.매체 N N N N N 1925 46 2 2.45 63793116 34080 30.40 1877 1925 1823 2440 1316 1879 1871.86 1.01 0 5586 1959 1918 1852 1811 1745 1939 1832 98 561 500 1270 1 1 19570882 377 -2.85 1.48 12 0.17 -676.00 1304.00 9096 20240109 -78.84 1786 20241115 7.78 9096 -78.84 20240109 1786 7.78 20241115 10390 -81.47 20240109 1786 7.78 20241115 0.31 N 377030 500 97 억 198369 N N 110 N 00 N
8 20241118 101127 57 100.00 KOSDAQ 출판.매체 N N N N N 1890 11 2 0.59 47942458 25743 22.96 1877 1895 1823 2440 1316 1879 1862.35 1.01 0 5398 1959 1918 1852 1811 1745 1939 1832 98 561 500 1270 1 1 19570882 370 -2.80 1.45 12 0.13 -676.00 1304.00 9096 20240109 -79.22 1786 20241115 5.82 9096 -79.22 20240109 1786 5.82 20241115 10390 -81.81 20240109 1786 5.82 20241115 0.31 N 377030 500 97 억 198369 N N 110 N 00 N
9 20241118 091127 57 100.00 KOSDAQ 출판.매체 N N N N N 1827 -52 5 -2.77 14932292 8071 7.20 1877 1879 1823 2440 1316 1879 1850.12 1.01 0 1442 1959 1918 1852 1811 1745 1939 1832 98 561 500 1270 1 1 19570882 358 -2.70 1.40 12 0.04 -676.00 1304.00 9096 20240109 -79.91 1786 20241115 2.30 9096 -79.91 20240109 1786 2.30 20241115 10390 -82.42 20240109 1786 2.30 20241115 0.31 N 377030 500 97 억 198369 N N 110 N 00 N
10 20241115 161216 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1879 -22 5 -1.16 204170574 111796 103.90 1871 1893 1786 2470 1331 1901 1826.12 0.92 0 17121 2020 1960 1928 1868 1836 1944 1852 98 569 500 1290 1 1 19570882 368 -2.78 1.44 12 0.57 -676.00 1304.00 9096 20240109 -79.34 1786 20241115 5.21 9096 -79.34 20240109 1786 5.21 20241115 10390 -81.92 20240109 1786 5.21 20241115 0.32 N 377030 500 97 억 180779 N N 110 N 00 N
11 20241115 151246 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1862 -39 5 -2.05 198047502 108536 100.87 1871 1893 1786 2470 1331 1901 1824.72 0.92 0 17750 2020 1960 1928 1868 1836 1944 1852 98 569 500 1290 1 1 19570882 364 -2.75 1.43 12 0.55 -676.00 1304.00 9096 20240109 -79.53 1786 20241115 4.26 9096 -79.53 20240109 1786 4.26 20241115 10390 -82.08 20240109 1786 4.26 20241115 0.32 N 377030 500 97 억 180779 N N 278 N 00 N
12 20241115 141231 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1850 -51 5 -2.68 181712174 99726 92.68 1871 1893 1786 2470 1331 1901 1822.11 0.92 0 20231 2020 1960 1928 1868 1836 1944 1852 98 569 500 1290 1 1 19570882 362 -2.74 1.42 12 0.51 -676.00 1304.00 9096 20240109 -79.66 1786 20241115 3.58 9096 -79.66 20240109 1786 3.58 20241115 10390 -82.19 20240109 1786 3.58 20241115 0.32 N 377030 500 97 억 180779 N N 278 N 00 N