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
434480/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
20241118,161158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,130,2,3.89,344565155,99507,54.96,3335,3530,3335,4345,2345,3345,3462.68,0.63,0,34083,3551,3447,3331,3227,3111,3500,3280,12,1000,100,2070,5,1,12253300,426,-29.96,1.23,12,0.81,-116.00,2827.00,8300,20240403,-58.13,2950,20240805,17.80,8300,-58.13,20240403,2950,17.80,20240805,8300,-58.13,20240403,2950,17.80,20240805,5.20,N,434480,100,12 억,,76754,N,N,0,N,00,N
20241118,151214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3455,110,2,3.29,314610075,90875,50.19,3335,3530,3335,4345,2345,3345,3462.01,0.63,0,29022,3551,3447,3331,3227,3111,3500,3280,12,1000,100,2070,5,1,12253300,423,-29.78,1.22,12,0.74,-116.00,2827.00,8300,20240403,-58.37,2950,20240805,17.12,8300,-58.37,20240403,2950,17.12,20240805,8300,-58.37,20240403,2950,17.12,20240805,5.20,N,434480,100,12 억,,76754,N,N,0,N,00,N
20241118,141218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,120,2,3.59,274477915,79247,43.77,3335,3530,3335,4345,2345,3345,3463.57,0.63,0,25882,3551,3447,3331,3227,3111,3500,3280,12,1000,100,2070,5,1,12253300,425,-29.87,1.23,12,0.65,-116.00,2827.00,8300,20240403,-58.25,2950,20240805,17.46,8300,-58.25,20240403,2950,17.46,20240805,8300,-58.25,20240403,2950,17.46,20240805,5.20,N,434480,100,12 억,,76754,N,N,0,N,00,N
20241118,131206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,120,2,3.59,254024375,73318,40.49,3335,3530,3335,4345,2345,3345,3464.69,0.63,0,25118,3551,3447,3331,3227,3111,3500,3280,12,1000,100,2070,5,1,12253300,425,-29.87,1.23,12,0.60,-116.00,2827.00,8300,20240403,-58.25,2950,20240805,17.46,8300,-58.25,20240403,2950,17.46,20240805,8300,-58.25,20240403,2950,17.46,20240805,5.20,N,434480,100,12 억,,76754,N,N,0,N,00,N
20241118,121214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3485,140,2,4.19,236255600,68182,37.66,3335,3530,3335,4345,2345,3345,3465.07,0.63,0,27059,3551,3447,3331,3227,3111,3500,3280,12,1000,100,2070,5,1,12253300,427,-30.04,1.23,12,0.56,-116.00,2827.00,8300,20240403,-58.01,2950,20240805,18.14,8300,-58.01,20240403,2950,18.14,20240805,8300,-58.01,20240403,2950,18.14,20240805,5.20,N,434480,100,12 억,,76754,N,N,0,N,00,N
20241118,111212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3500,155,2,4.63,207413025,59903,33.08,3335,3530,3335,4345,2345,3345,3462.48,0.63,0,26740,3551,3447,3331,3227,3111,3500,3280,12,1000,100,2070,5,1,12253300,429,-30.17,1.24,12,0.49,-116.00,2827.00,8300,20240403,-57.83,2950,20240805,18.64,8300,-57.83,20240403,2950,18.64,20240805,8300,-57.83,20240403,2950,18.64,20240805,5.20,N,434480,100,12 억,,76754,N,N,0,N,00,N
20241118,101200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3490,145,2,4.33,165513855,47849,26.43,3335,3530,3335,4345,2345,3345,3459.09,0.63,0,21804,3551,3447,3331,3227,3111,3500,3280,12,1000,100,2070,5,1,12253300,428,-30.09,1.23,12,0.39,-116.00,2827.00,8300,20240403,-57.95,2950,20240805,18.31,8300,-57.95,20240403,2950,18.31,20240805,8300,-57.95,20240403,2950,18.31,20240805,5.20,N,434480,100,12 억,,76754,N,N,0,N,00,N
20241118,091159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3395,50,2,1.49,29302770,8676,4.79,3335,3415,3335,4345,2345,3345,3377.45,0.63,0,2021,3551,3447,3331,3227,3111,3500,3280,12,1000,100,2070,5,1,12253300,416,-29.27,1.20,12,0.07,-116.00,2827.00,8300,20240403,-59.10,2950,20240805,15.08,8300,-59.10,20240403,2950,15.08,20240805,8300,-59.10,20240403,2950,15.08,20240805,5.20,N,434480,100,12 억,,76754,N,N,0,N,00,N
20241115,161250,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3345,-15,5,-0.45,589949645,178055,81.31,3305,3435,3215,4365,2355,3360,3313.14,0.36,0,35311,3580,3470,3415,3305,3250,3442,3277,12,1005,100,2080,5,1,12253300,410,-28.84,1.18,12,1.45,-116.00,2827.00,8300,20240403,-59.70,2950,20240805,13.39,8300,-59.70,20240403,2950,13.39,20240805,8300,-59.70,20240403,2950,13.39,20240805,5.70,N,434480,100,12 억,,43755,N,N,0,N,00,N
20241115,151321,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3430,70,2,2.08,564563530,170504,77.86,3305,3435,3215,4365,2355,3360,3311.11,0.36,0,35193,3580,3470,3415,3305,3250,3442,3277,12,1005,100,2080,5,1,12253300,420,-29.57,1.21,12,1.39,-116.00,2827.00,8300,20240403,-58.67,2950,20240805,16.27,8300,-58.67,20240403,2950,16.27,20240805,8300,-58.67,20240403,2950,16.27,20240805,5.70,N,434480,100,12 억,,43755,N,N,0,N,00,N
20241115,141305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3395,35,2,1.04,485987505,147401,67.31,3305,3395,3215,4365,2355,3360,3296.99,0.36,0,28893,3580,3470,3415,3305,3250,3442,3277,12,1005,100,2080,5,1,12253300,416,-29.27,1.20,12,1.20,-116.00,2827.00,8300,20240403,-59.10,2950,20240805,15.08,8300,-59.10,20240403,2950,15.08,20240805,8300,-59.10,20240403,2950,15.08,20240805,5.70,N,434480,100,12 억,,43755,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 161158 57 100.00 KOSDAQ 출판.매체 N N N N N 3475 130 2 3.89 344565155 99507 54.96 3335 3530 3335 4345 2345 3345 3462.68 0.63 0 34083 3551 3447 3331 3227 3111 3500 3280 12 1000 100 2070 5 1 12253300 426 -29.96 1.23 12 0.81 -116.00 2827.00 8300 20240403 -58.13 2950 20240805 17.80 8300 -58.13 20240403 2950 17.80 20240805 8300 -58.13 20240403 2950 17.80 20240805 5.20 N 434480 100 12 억 76754 N N 0 N 00 N
3 20241118 151214 57 100.00 KOSDAQ 출판.매체 N N N N N 3455 110 2 3.29 314610075 90875 50.19 3335 3530 3335 4345 2345 3345 3462.01 0.63 0 29022 3551 3447 3331 3227 3111 3500 3280 12 1000 100 2070 5 1 12253300 423 -29.78 1.22 12 0.74 -116.00 2827.00 8300 20240403 -58.37 2950 20240805 17.12 8300 -58.37 20240403 2950 17.12 20240805 8300 -58.37 20240403 2950 17.12 20240805 5.20 N 434480 100 12 억 76754 N N 0 N 00 N
4 20241118 141218 57 100.00 KOSDAQ 출판.매체 N N N N N 3465 120 2 3.59 274477915 79247 43.77 3335 3530 3335 4345 2345 3345 3463.57 0.63 0 25882 3551 3447 3331 3227 3111 3500 3280 12 1000 100 2070 5 1 12253300 425 -29.87 1.23 12 0.65 -116.00 2827.00 8300 20240403 -58.25 2950 20240805 17.46 8300 -58.25 20240403 2950 17.46 20240805 8300 -58.25 20240403 2950 17.46 20240805 5.20 N 434480 100 12 억 76754 N N 0 N 00 N
5 20241118 131206 57 100.00 KOSDAQ 출판.매체 N N N N N 3465 120 2 3.59 254024375 73318 40.49 3335 3530 3335 4345 2345 3345 3464.69 0.63 0 25118 3551 3447 3331 3227 3111 3500 3280 12 1000 100 2070 5 1 12253300 425 -29.87 1.23 12 0.60 -116.00 2827.00 8300 20240403 -58.25 2950 20240805 17.46 8300 -58.25 20240403 2950 17.46 20240805 8300 -58.25 20240403 2950 17.46 20240805 5.20 N 434480 100 12 억 76754 N N 0 N 00 N
6 20241118 121214 57 100.00 KOSDAQ 출판.매체 N N N N N 3485 140 2 4.19 236255600 68182 37.66 3335 3530 3335 4345 2345 3345 3465.07 0.63 0 27059 3551 3447 3331 3227 3111 3500 3280 12 1000 100 2070 5 1 12253300 427 -30.04 1.23 12 0.56 -116.00 2827.00 8300 20240403 -58.01 2950 20240805 18.14 8300 -58.01 20240403 2950 18.14 20240805 8300 -58.01 20240403 2950 18.14 20240805 5.20 N 434480 100 12 억 76754 N N 0 N 00 N
7 20241118 111212 57 100.00 KOSDAQ 출판.매체 N N N N N 3500 155 2 4.63 207413025 59903 33.08 3335 3530 3335 4345 2345 3345 3462.48 0.63 0 26740 3551 3447 3331 3227 3111 3500 3280 12 1000 100 2070 5 1 12253300 429 -30.17 1.24 12 0.49 -116.00 2827.00 8300 20240403 -57.83 2950 20240805 18.64 8300 -57.83 20240403 2950 18.64 20240805 8300 -57.83 20240403 2950 18.64 20240805 5.20 N 434480 100 12 억 76754 N N 0 N 00 N
8 20241118 101200 57 100.00 KOSDAQ 출판.매체 N N N N N 3490 145 2 4.33 165513855 47849 26.43 3335 3530 3335 4345 2345 3345 3459.09 0.63 0 21804 3551 3447 3331 3227 3111 3500 3280 12 1000 100 2070 5 1 12253300 428 -30.09 1.23 12 0.39 -116.00 2827.00 8300 20240403 -57.95 2950 20240805 18.31 8300 -57.95 20240403 2950 18.31 20240805 8300 -57.95 20240403 2950 18.31 20240805 5.20 N 434480 100 12 억 76754 N N 0 N 00 N
9 20241118 091159 57 100.00 KOSDAQ 출판.매체 N N N N N 3395 50 2 1.49 29302770 8676 4.79 3335 3415 3335 4345 2345 3345 3377.45 0.63 0 2021 3551 3447 3331 3227 3111 3500 3280 12 1000 100 2070 5 1 12253300 416 -29.27 1.20 12 0.07 -116.00 2827.00 8300 20240403 -59.10 2950 20240805 15.08 8300 -59.10 20240403 2950 15.08 20240805 8300 -59.10 20240403 2950 15.08 20240805 5.20 N 434480 100 12 억 76754 N N 0 N 00 N
10 20241115 161250 57 100.00 KOSDAQ 출판.매체 N N N N N 3345 -15 5 -0.45 589949645 178055 81.31 3305 3435 3215 4365 2355 3360 3313.14 0.36 0 35311 3580 3470 3415 3305 3250 3442 3277 12 1005 100 2080 5 1 12253300 410 -28.84 1.18 12 1.45 -116.00 2827.00 8300 20240403 -59.70 2950 20240805 13.39 8300 -59.70 20240403 2950 13.39 20240805 8300 -59.70 20240403 2950 13.39 20240805 5.70 N 434480 100 12 억 43755 N N 0 N 00 N
11 20241115 151321 57 100.00 KOSDAQ 출판.매체 N N N N N 3430 70 2 2.08 564563530 170504 77.86 3305 3435 3215 4365 2355 3360 3311.11 0.36 0 35193 3580 3470 3415 3305 3250 3442 3277 12 1005 100 2080 5 1 12253300 420 -29.57 1.21 12 1.39 -116.00 2827.00 8300 20240403 -58.67 2950 20240805 16.27 8300 -58.67 20240403 2950 16.27 20240805 8300 -58.67 20240403 2950 16.27 20240805 5.70 N 434480 100 12 억 43755 N N 0 N 00 N
12 20241115 141305 57 100.00 KOSDAQ 출판.매체 N N N N N 3395 35 2 1.04 485987505 147401 67.31 3305 3395 3215 4365 2355 3360 3296.99 0.36 0 28893 3580 3470 3415 3305 3250 3442 3277 12 1005 100 2080 5 1 12253300 416 -29.27 1.20 12 1.20 -116.00 2827.00 8300 20240403 -59.10 2950 20240805 15.08 8300 -59.10 20240403 2950 15.08 20240805 8300 -59.10 20240403 2950 15.08 20240805 5.70 N 434480 100 12 억 43755 N N 0 N 00 N