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
450520/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
20241118,161213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2970,-25,5,-0.83,83017565,27778,48.48,2965,3095,2940,3890,2100,2995,2988.61,0.88,0,-3942,3138,3066,2973,2901,2808,3102,2937,74,895,500,1850,5,1,14704578,437,7.82,0.95,12,0.19,380.00,3128.00,10961,20240118,-72.90,2830,20241113,4.95,10961,-72.90,20240118,2830,4.95,20241113,32850,-90.96,20240118,2830,4.95,20241113,3.10,N,450520,500,73 억,,129774,N,N,0,N,00,N
20241118,151229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2980,-15,5,-0.50,70367490,23518,41.04,2965,3095,2940,3890,2100,2995,2992.07,0.88,0,-3431,3138,3066,2973,2901,2808,3102,2937,74,895,500,1850,5,1,14704578,438,7.84,0.95,12,0.16,380.00,3128.00,10961,20240118,-72.81,2830,20241113,5.30,10961,-72.81,20240118,2830,5.30,20241113,32850,-90.93,20240118,2830,5.30,20241113,3.10,N,450520,500,73 억,,129774,N,N,0,N,00,N
20241118,141233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2940,-55,5,-1.84,62610240,20899,36.47,2965,3095,2940,3890,2100,2995,2995.85,0.88,0,-2398,3138,3066,2973,2901,2808,3102,2937,74,895,500,1850,5,1,14704578,432,7.74,0.94,12,0.14,380.00,3128.00,10961,20240118,-73.18,2830,20241113,3.89,10961,-73.18,20240118,2830,3.89,20241113,32850,-91.05,20240118,2830,3.89,20241113,3.10,N,450520,500,73 억,,129774,N,N,0,N,00,N
20241118,131219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2985,-10,5,-0.33,59332385,19794,34.54,2965,3095,2940,3890,2100,2995,2997.49,0.88,0,-1774,3138,3066,2973,2901,2808,3102,2937,74,895,500,1850,5,1,14704578,439,7.86,0.95,12,0.13,380.00,3128.00,10961,20240118,-72.77,2830,20241113,5.48,10961,-72.77,20240118,2830,5.48,20241113,32850,-90.91,20240118,2830,5.48,20241113,3.10,N,450520,500,73 억,,129774,N,N,0,N,00,N
20241118,121229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2995,0,3,0.00,42203745,14028,24.48,2965,3095,2965,3890,2100,2995,3008.54,0.88,0,-357,3138,3066,2973,2901,2808,3102,2937,74,895,500,1850,5,1,14704578,440,7.88,0.96,12,0.10,380.00,3128.00,10961,20240118,-72.68,2830,20241113,5.83,10961,-72.68,20240118,2830,5.83,20241113,32850,-90.88,20240118,2830,5.83,20241113,3.10,N,450520,500,73 억,,129774,N,N,0,N,00,N
20241118,111227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3000,5,2,0.17,36414620,12098,21.11,2965,3095,2965,3890,2100,2995,3009.97,0.88,0,-357,3138,3066,2973,2901,2808,3102,2937,74,895,500,1850,5,1,14704578,441,7.89,0.96,12,0.08,380.00,3128.00,10961,20240118,-72.63,2830,20241113,6.01,10961,-72.63,20240118,2830,6.01,20241113,32850,-90.87,20240118,2830,6.01,20241113,3.10,N,450520,500,73 억,,129774,N,N,0,N,00,N
20241118,101215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3010,15,2,0.50,12451690,4136,7.22,2965,3095,2965,3890,2100,2995,3010.56,0.88,0,-650,3138,3066,2973,2901,2808,3102,2937,74,895,500,1850,5,1,14704578,443,7.92,0.96,12,0.03,380.00,3128.00,10961,20240118,-72.54,2830,20241113,6.36,10961,-72.54,20240118,2830,6.36,20241113,32850,-90.84,20240118,2830,6.36,20241113,3.10,N,450520,500,73 억,,129774,N,N,0,N,00,N
20241118,091213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3015,20,2,0.67,3101125,1044,1.82,2965,3040,2965,3890,2100,2995,2970.43,0.88,0,63,3138,3066,2973,2901,2808,3102,2937,74,895,500,1850,5,1,14704578,443,7.93,0.96,12,0.01,380.00,3128.00,10961,20240118,-72.49,2830,20241113,6.54,10961,-72.49,20240118,2830,6.54,20241113,32850,-90.82,20240118,2830,6.54,20241113,3.10,N,450520,500,73 억,,129774,N,N,0,N,00,N
20241115,161305,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2995,10,2,0.34,167694375,57286,236.51,2985,3045,2880,3880,2090,2985,2926.71,0.81,0,11282,3081,3032,2991,2942,2901,3057,2967,74,895,500,1850,5,1,14704578,440,7.88,0.96,12,0.39,380.00,3128.00,10961,20240118,-72.68,2830,20241113,5.83,10961,-72.68,20240118,2830,5.83,20241113,32850,-90.88,20240118,2830,5.83,20241113,3.10,N,450520,500,73 억,,118530,N,N,0,N,00,N
20241115,151337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2990,5,2,0.17,161979040,55377,228.63,2985,3045,2880,3880,2090,2985,2925.02,0.81,0,11500,3081,3032,2991,2942,2901,3057,2967,74,895,500,1850,5,1,14704578,440,7.87,0.96,12,0.38,380.00,3128.00,10961,20240118,-72.72,2830,20241113,5.65,10961,-72.72,20240118,2830,5.65,20241113,32850,-90.90,20240118,2830,5.65,20241113,3.10,N,450520,500,73 억,,118530,N,N,0,N,00,N
20241115,141322,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2965,-20,5,-0.67,155138565,53071,219.11,2985,3045,2880,3880,2090,2985,2923.23,0.81,0,10544,3081,3032,2991,2942,2901,3057,2967,74,895,500,1850,5,1,14704578,436,7.80,0.95,12,0.36,380.00,3128.00,10961,20240118,-72.95,2830,20241113,4.77,10961,-72.95,20240118,2830,4.77,20241113,32850,-90.97,20240118,2830,4.77,20241113,3.10,N,450520,500,73 억,,118530,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 161213 57 100.00 KOSDAQ 출판.매체 N N N N N 2970 -25 5 -0.83 83017565 27778 48.48 2965 3095 2940 3890 2100 2995 2988.61 0.88 0 -3942 3138 3066 2973 2901 2808 3102 2937 74 895 500 1850 5 1 14704578 437 7.82 0.95 12 0.19 380.00 3128.00 10961 20240118 -72.90 2830 20241113 4.95 10961 -72.90 20240118 2830 4.95 20241113 32850 -90.96 20240118 2830 4.95 20241113 3.10 N 450520 500 73 억 129774 N N 0 N 00 N
3 20241118 151229 57 100.00 KOSDAQ 출판.매체 N N N N N 2980 -15 5 -0.50 70367490 23518 41.04 2965 3095 2940 3890 2100 2995 2992.07 0.88 0 -3431 3138 3066 2973 2901 2808 3102 2937 74 895 500 1850 5 1 14704578 438 7.84 0.95 12 0.16 380.00 3128.00 10961 20240118 -72.81 2830 20241113 5.30 10961 -72.81 20240118 2830 5.30 20241113 32850 -90.93 20240118 2830 5.30 20241113 3.10 N 450520 500 73 억 129774 N N 0 N 00 N
4 20241118 141233 57 100.00 KOSDAQ 출판.매체 N N N N N 2940 -55 5 -1.84 62610240 20899 36.47 2965 3095 2940 3890 2100 2995 2995.85 0.88 0 -2398 3138 3066 2973 2901 2808 3102 2937 74 895 500 1850 5 1 14704578 432 7.74 0.94 12 0.14 380.00 3128.00 10961 20240118 -73.18 2830 20241113 3.89 10961 -73.18 20240118 2830 3.89 20241113 32850 -91.05 20240118 2830 3.89 20241113 3.10 N 450520 500 73 억 129774 N N 0 N 00 N
5 20241118 131219 57 100.00 KOSDAQ 출판.매체 N N N N N 2985 -10 5 -0.33 59332385 19794 34.54 2965 3095 2940 3890 2100 2995 2997.49 0.88 0 -1774 3138 3066 2973 2901 2808 3102 2937 74 895 500 1850 5 1 14704578 439 7.86 0.95 12 0.13 380.00 3128.00 10961 20240118 -72.77 2830 20241113 5.48 10961 -72.77 20240118 2830 5.48 20241113 32850 -90.91 20240118 2830 5.48 20241113 3.10 N 450520 500 73 억 129774 N N 0 N 00 N
6 20241118 121229 57 100.00 KOSDAQ 출판.매체 N N N N N 2995 0 3 0.00 42203745 14028 24.48 2965 3095 2965 3890 2100 2995 3008.54 0.88 0 -357 3138 3066 2973 2901 2808 3102 2937 74 895 500 1850 5 1 14704578 440 7.88 0.96 12 0.10 380.00 3128.00 10961 20240118 -72.68 2830 20241113 5.83 10961 -72.68 20240118 2830 5.83 20241113 32850 -90.88 20240118 2830 5.83 20241113 3.10 N 450520 500 73 억 129774 N N 0 N 00 N
7 20241118 111227 57 100.00 KOSDAQ 출판.매체 N N N N N 3000 5 2 0.17 36414620 12098 21.11 2965 3095 2965 3890 2100 2995 3009.97 0.88 0 -357 3138 3066 2973 2901 2808 3102 2937 74 895 500 1850 5 1 14704578 441 7.89 0.96 12 0.08 380.00 3128.00 10961 20240118 -72.63 2830 20241113 6.01 10961 -72.63 20240118 2830 6.01 20241113 32850 -90.87 20240118 2830 6.01 20241113 3.10 N 450520 500 73 억 129774 N N 0 N 00 N
8 20241118 101215 57 100.00 KOSDAQ 출판.매체 N N N N N 3010 15 2 0.50 12451690 4136 7.22 2965 3095 2965 3890 2100 2995 3010.56 0.88 0 -650 3138 3066 2973 2901 2808 3102 2937 74 895 500 1850 5 1 14704578 443 7.92 0.96 12 0.03 380.00 3128.00 10961 20240118 -72.54 2830 20241113 6.36 10961 -72.54 20240118 2830 6.36 20241113 32850 -90.84 20240118 2830 6.36 20241113 3.10 N 450520 500 73 억 129774 N N 0 N 00 N
9 20241118 091213 57 100.00 KOSDAQ 출판.매체 N N N N N 3015 20 2 0.67 3101125 1044 1.82 2965 3040 2965 3890 2100 2995 2970.43 0.88 0 63 3138 3066 2973 2901 2808 3102 2937 74 895 500 1850 5 1 14704578 443 7.93 0.96 12 0.01 380.00 3128.00 10961 20240118 -72.49 2830 20241113 6.54 10961 -72.49 20240118 2830 6.54 20241113 32850 -90.82 20240118 2830 6.54 20241113 3.10 N 450520 500 73 억 129774 N N 0 N 00 N
10 20241115 161305 57 100.00 KOSDAQ 출판.매체 N N N N N 2995 10 2 0.34 167694375 57286 236.51 2985 3045 2880 3880 2090 2985 2926.71 0.81 0 11282 3081 3032 2991 2942 2901 3057 2967 74 895 500 1850 5 1 14704578 440 7.88 0.96 12 0.39 380.00 3128.00 10961 20240118 -72.68 2830 20241113 5.83 10961 -72.68 20240118 2830 5.83 20241113 32850 -90.88 20240118 2830 5.83 20241113 3.10 N 450520 500 73 억 118530 N N 0 N 00 N
11 20241115 151337 57 100.00 KOSDAQ 출판.매체 N N N N N 2990 5 2 0.17 161979040 55377 228.63 2985 3045 2880 3880 2090 2985 2925.02 0.81 0 11500 3081 3032 2991 2942 2901 3057 2967 74 895 500 1850 5 1 14704578 440 7.87 0.96 12 0.38 380.00 3128.00 10961 20240118 -72.72 2830 20241113 5.65 10961 -72.72 20240118 2830 5.65 20241113 32850 -90.90 20240118 2830 5.65 20241113 3.10 N 450520 500 73 억 118530 N N 0 N 00 N
12 20241115 141322 57 100.00 KOSDAQ 출판.매체 N N N N N 2965 -20 5 -0.67 155138565 53071 219.11 2985 3045 2880 3880 2090 2985 2923.23 0.81 0 10544 3081 3032 2991 2942 2901 3057 2967 74 895 500 1850 5 1 14704578 436 7.80 0.95 12 0.36 380.00 3128.00 10961 20240118 -72.95 2830 20241113 4.77 10961 -72.95 20240118 2830 4.77 20241113 32850 -90.97 20240118 2830 4.77 20241113 3.10 N 450520 500 73 억 118530 N N 0 N 00 N