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
040160/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
20241118,160434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2695,125,2,4.86,199816145,74264,128.32,2545,2810,2545,3340,1800,2570,2690.61,27.54,0,4781,2676,2622,2521,2467,2366,2650,2495,60,770,500,1540,5,1,12055535,325,11.05,0.37,12,0.62,244.00,7197.00,6120,20231204,-55.96,2270,20241114,18.72,4270,-36.89,20240102,2270,18.72,20241114,6120,-55.96,20231204,2270,18.72,20241114,0.74,N,040160,500,60 억,,3320238,N,N,0,N,00,N
20241118,150437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2675,105,2,4.09,182333510,67778,117.11,2545,2810,2545,3340,1800,2570,2690.16,27.54,0,4312,2676,2622,2521,2467,2366,2650,2495,60,770,500,1540,5,1,12055535,322,10.96,0.37,12,0.56,244.00,7197.00,6120,20231204,-56.29,2270,20241114,17.84,4270,-37.35,20240102,2270,17.84,20241114,6120,-56.29,20231204,2270,17.84,20241114,0.74,N,040160,500,60 억,,3320238,N,N,0,N,00,N
20241118,140438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2690,120,2,4.67,166748220,61975,107.08,2545,2810,2545,3340,1800,2570,2690.57,27.54,0,4135,2676,2622,2521,2467,2366,2650,2495,60,770,500,1540,5,1,12055535,324,11.02,0.37,12,0.51,244.00,7197.00,6120,20231204,-56.05,2270,20241114,18.50,4270,-37.00,20240102,2270,18.50,20241114,6120,-56.05,20231204,2270,18.50,20241114,0.74,N,040160,500,60 억,,3320238,N,N,0,N,00,N
20241118,130436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,110,2,4.28,151688330,56387,97.43,2545,2810,2545,3340,1800,2570,2690.13,27.54,0,4004,2676,2622,2521,2467,2366,2650,2495,60,770,500,1540,5,1,12055535,323,10.98,0.37,12,0.47,244.00,7197.00,6120,20231204,-56.21,2270,20241114,18.06,4270,-37.24,20240102,2270,18.06,20241114,6120,-56.21,20231204,2270,18.06,20241114,0.74,N,040160,500,60 억,,3320238,N,N,0,N,00,N
20241118,120438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2700,130,2,5.06,146461190,54440,94.06,2545,2810,2545,3340,1800,2570,2690.32,27.54,0,4078,2676,2622,2521,2467,2366,2650,2495,60,770,500,1540,5,1,12055535,325,11.07,0.38,12,0.45,244.00,7197.00,6120,20231204,-55.88,2270,20241114,18.94,4270,-36.77,20240102,2270,18.94,20241114,6120,-55.88,20231204,2270,18.94,20241114,0.74,N,040160,500,60 억,,3320238,N,N,0,N,00,N
20241118,110437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2715,145,2,5.64,139333615,51792,89.49,2545,2810,2545,3340,1800,2570,2690.25,27.54,0,3816,2676,2622,2521,2467,2366,2650,2495,60,770,500,1540,5,1,12055535,327,11.13,0.38,12,0.43,244.00,7197.00,6120,20231204,-55.64,2270,20241114,19.60,4270,-36.42,20240102,2270,19.60,20241114,6120,-55.64,20231204,2270,19.60,20241114,0.74,N,040160,500,60 억,,3320238,N,N,0,N,00,N
20241118,100435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2745,175,2,6.81,113573540,42328,73.14,2545,2810,2545,3340,1800,2570,2683.18,27.54,0,1928,2676,2622,2521,2467,2366,2650,2495,60,770,500,1540,5,1,12055535,331,11.25,0.38,12,0.35,244.00,7197.00,6120,20231204,-55.15,2270,20241114,20.93,4270,-35.71,20240102,2270,20.93,20241114,6120,-55.15,20231204,2270,20.93,20241114,0.74,N,040160,500,60 억,,3320238,N,N,0,N,00,N
20241118,090432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2580,10,2,0.39,207590,81,0.14,2545,2580,2545,3340,1800,2570,2562.84,27.54,0,-4,2676,2622,2521,2467,2366,2650,2495,60,770,500,1540,5,1,12055535,311,10.57,0.36,12,0.00,244.00,7197.00,6120,20231204,-57.84,2270,20241114,13.66,4270,-39.58,20240102,2270,13.66,20241114,6120,-57.84,20231204,2270,13.66,20241114,0.74,N,040160,500,60 억,,3320238,N,N,0,N,00,N
20241115,160446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2570,50,2,1.98,144758330,57332,99.72,2520,2575,2420,3275,1765,2520,2524.92,27.52,0,5401,2713,2616,2443,2346,2173,2665,2395,60,755,500,1510,5,1,12055535,310,10.53,0.36,12,0.48,244.00,7197.00,6120,20231204,-58.01,2270,20241114,13.22,4270,-39.81,20240102,2270,13.22,20241114,6120,-58.01,20231204,2270,13.22,20241114,0.74,N,040160,500,60 억,,3318240,N,N,0,N,00,N
20241115,150457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2545,25,2,0.99,138283570,54769,95.26,2520,2575,2420,3275,1765,2520,2524.85,27.52,0,5502,2713,2616,2443,2346,2173,2665,2395,60,755,500,1510,5,1,12055535,307,10.43,0.35,12,0.45,244.00,7197.00,6120,20231204,-58.42,2270,20241114,12.11,4270,-40.40,20240102,2270,12.11,20241114,6120,-58.42,20231204,2270,12.11,20241114,0.74,N,040160,500,60 억,,3318240,N,N,0,N,00,N
20241115,140454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2550,30,2,1.19,124426520,49315,85.78,2520,2575,2420,3275,1765,2520,2523.10,27.52,0,4351,2713,2616,2443,2346,2173,2665,2395,60,755,500,1510,5,1,12055535,307,10.45,0.35,12,0.41,244.00,7197.00,6120,20231204,-58.33,2270,20241114,12.33,4270,-40.28,20240102,2270,12.33,20241114,6120,-58.33,20231204,2270,12.33,20241114,0.74,N,040160,500,60 억,,3318240,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 160434 57 100.00 KOSDAQ 출판.매체 N N N N N 2695 125 2 4.86 199816145 74264 128.32 2545 2810 2545 3340 1800 2570 2690.61 27.54 0 4781 2676 2622 2521 2467 2366 2650 2495 60 770 500 1540 5 1 12055535 325 11.05 0.37 12 0.62 244.00 7197.00 6120 20231204 -55.96 2270 20241114 18.72 4270 -36.89 20240102 2270 18.72 20241114 6120 -55.96 20231204 2270 18.72 20241114 0.74 N 040160 500 60 억 3320238 N N 0 N 00 N
3 20241118 150437 57 100.00 KOSDAQ 출판.매체 N N N N N 2675 105 2 4.09 182333510 67778 117.11 2545 2810 2545 3340 1800 2570 2690.16 27.54 0 4312 2676 2622 2521 2467 2366 2650 2495 60 770 500 1540 5 1 12055535 322 10.96 0.37 12 0.56 244.00 7197.00 6120 20231204 -56.29 2270 20241114 17.84 4270 -37.35 20240102 2270 17.84 20241114 6120 -56.29 20231204 2270 17.84 20241114 0.74 N 040160 500 60 억 3320238 N N 0 N 00 N
4 20241118 140438 57 100.00 KOSDAQ 출판.매체 N N N N N 2690 120 2 4.67 166748220 61975 107.08 2545 2810 2545 3340 1800 2570 2690.57 27.54 0 4135 2676 2622 2521 2467 2366 2650 2495 60 770 500 1540 5 1 12055535 324 11.02 0.37 12 0.51 244.00 7197.00 6120 20231204 -56.05 2270 20241114 18.50 4270 -37.00 20240102 2270 18.50 20241114 6120 -56.05 20231204 2270 18.50 20241114 0.74 N 040160 500 60 억 3320238 N N 0 N 00 N
5 20241118 130436 57 100.00 KOSDAQ 출판.매체 N N N N N 2680 110 2 4.28 151688330 56387 97.43 2545 2810 2545 3340 1800 2570 2690.13 27.54 0 4004 2676 2622 2521 2467 2366 2650 2495 60 770 500 1540 5 1 12055535 323 10.98 0.37 12 0.47 244.00 7197.00 6120 20231204 -56.21 2270 20241114 18.06 4270 -37.24 20240102 2270 18.06 20241114 6120 -56.21 20231204 2270 18.06 20241114 0.74 N 040160 500 60 억 3320238 N N 0 N 00 N
6 20241118 120438 57 100.00 KOSDAQ 출판.매체 N N N N N 2700 130 2 5.06 146461190 54440 94.06 2545 2810 2545 3340 1800 2570 2690.32 27.54 0 4078 2676 2622 2521 2467 2366 2650 2495 60 770 500 1540 5 1 12055535 325 11.07 0.38 12 0.45 244.00 7197.00 6120 20231204 -55.88 2270 20241114 18.94 4270 -36.77 20240102 2270 18.94 20241114 6120 -55.88 20231204 2270 18.94 20241114 0.74 N 040160 500 60 억 3320238 N N 0 N 00 N
7 20241118 110437 57 100.00 KOSDAQ 출판.매체 N N N N N 2715 145 2 5.64 139333615 51792 89.49 2545 2810 2545 3340 1800 2570 2690.25 27.54 0 3816 2676 2622 2521 2467 2366 2650 2495 60 770 500 1540 5 1 12055535 327 11.13 0.38 12 0.43 244.00 7197.00 6120 20231204 -55.64 2270 20241114 19.60 4270 -36.42 20240102 2270 19.60 20241114 6120 -55.64 20231204 2270 19.60 20241114 0.74 N 040160 500 60 억 3320238 N N 0 N 00 N
8 20241118 100435 57 100.00 KOSDAQ 출판.매체 N N N N N 2745 175 2 6.81 113573540 42328 73.14 2545 2810 2545 3340 1800 2570 2683.18 27.54 0 1928 2676 2622 2521 2467 2366 2650 2495 60 770 500 1540 5 1 12055535 331 11.25 0.38 12 0.35 244.00 7197.00 6120 20231204 -55.15 2270 20241114 20.93 4270 -35.71 20240102 2270 20.93 20241114 6120 -55.15 20231204 2270 20.93 20241114 0.74 N 040160 500 60 억 3320238 N N 0 N 00 N
9 20241118 090432 57 100.00 KOSDAQ 출판.매체 N N N N N 2580 10 2 0.39 207590 81 0.14 2545 2580 2545 3340 1800 2570 2562.84 27.54 0 -4 2676 2622 2521 2467 2366 2650 2495 60 770 500 1540 5 1 12055535 311 10.57 0.36 12 0.00 244.00 7197.00 6120 20231204 -57.84 2270 20241114 13.66 4270 -39.58 20240102 2270 13.66 20241114 6120 -57.84 20231204 2270 13.66 20241114 0.74 N 040160 500 60 억 3320238 N N 0 N 00 N
10 20241115 160446 57 100.00 KOSDAQ 출판.매체 N N N N N 2570 50 2 1.98 144758330 57332 99.72 2520 2575 2420 3275 1765 2520 2524.92 27.52 0 5401 2713 2616 2443 2346 2173 2665 2395 60 755 500 1510 5 1 12055535 310 10.53 0.36 12 0.48 244.00 7197.00 6120 20231204 -58.01 2270 20241114 13.22 4270 -39.81 20240102 2270 13.22 20241114 6120 -58.01 20231204 2270 13.22 20241114 0.74 N 040160 500 60 억 3318240 N N 0 N 00 N
11 20241115 150457 57 100.00 KOSDAQ 출판.매체 N N N N N 2545 25 2 0.99 138283570 54769 95.26 2520 2575 2420 3275 1765 2520 2524.85 27.52 0 5502 2713 2616 2443 2346 2173 2665 2395 60 755 500 1510 5 1 12055535 307 10.43 0.35 12 0.45 244.00 7197.00 6120 20231204 -58.42 2270 20241114 12.11 4270 -40.40 20240102 2270 12.11 20241114 6120 -58.42 20231204 2270 12.11 20241114 0.74 N 040160 500 60 억 3318240 N N 0 N 00 N
12 20241115 140454 57 100.00 KOSDAQ 출판.매체 N N N N N 2550 30 2 1.19 124426520 49315 85.78 2520 2575 2420 3275 1765 2520 2523.10 27.52 0 4351 2713 2616 2443 2346 2173 2665 2395 60 755 500 1510 5 1 12055535 307 10.45 0.35 12 0.41 244.00 7197.00 6120 20231204 -58.33 2270 20241114 12.33 4270 -40.28 20240102 2270 12.33 20241114 6120 -58.33 20231204 2270 12.33 20241114 0.74 N 040160 500 60 억 3318240 N N 0 N 00 N