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
064480/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
20241118,160539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,220,2,4.46,380274370,74675,125.09,4930,5190,4880,6400,3455,4930,5092.30,1.86,0,-3692,5140,5035,4840,4735,4540,5087,4787,62,1470,500,3050,10,1,11952500,616,17.22,1.20,12,0.62,299.00,4297.00,11170,20240125,-53.89,4645,20241115,10.87,11170,-53.89,20240125,4645,10.87,20241115,11170,-53.89,20240125,4645,10.87,20241115,6.12,N,064480,500,61 억,,222039,N,N,0,N,00,N
20241118,150543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,210,2,4.26,348155080,68416,114.60,4930,5190,4880,6400,3455,4930,5088.80,1.86,0,-3599,5140,5035,4840,4735,4540,5087,4787,62,1470,500,3050,10,1,11952500,614,17.19,1.20,12,0.57,299.00,4297.00,11170,20240125,-53.98,4645,20241115,10.66,11170,-53.98,20240125,4645,10.66,20241115,11170,-53.98,20240125,4645,10.66,20241115,6.12,N,064480,500,61 억,,222039,N,N,0,N,00,N
20241118,140545,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,160,2,3.25,314101530,61749,103.43,4930,5190,4880,6400,3455,4930,5086.75,1.86,0,-4131,5140,5035,4840,4735,4540,5087,4787,62,1470,500,3050,10,1,11952500,608,17.02,1.18,12,0.52,299.00,4297.00,11170,20240125,-54.43,4645,20241115,9.58,11170,-54.43,20240125,4645,9.58,20241115,11170,-54.43,20240125,4645,9.58,20241115,6.12,N,064480,500,61 억,,222039,N,N,0,N,00,N
20241118,130543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,180,2,3.65,291258760,57269,95.93,4930,5190,4880,6400,3455,4930,5085.80,1.86,0,-3727,5140,5035,4840,4735,4540,5087,4787,62,1470,500,3050,10,1,11952500,611,17.09,1.19,12,0.48,299.00,4297.00,11170,20240125,-54.25,4645,20241115,10.01,11170,-54.25,20240125,4645,10.01,20241115,11170,-54.25,20240125,4645,10.01,20241115,6.12,N,064480,500,61 억,,222039,N,N,0,N,00,N
20241118,120546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,160,2,3.25,247494420,48682,81.55,4930,5190,4880,6400,3455,4930,5083.90,1.86,0,1518,5140,5035,4840,4735,4540,5087,4787,62,1470,500,3050,10,1,11952500,608,17.02,1.18,12,0.41,299.00,4297.00,11170,20240125,-54.43,4645,20241115,9.58,11170,-54.43,20240125,4645,9.58,20241115,11170,-54.43,20240125,4645,9.58,20241115,6.12,N,064480,500,61 억,,222039,N,N,0,N,00,N
20241118,110544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,160,2,3.25,228547130,44943,75.28,4930,5190,4880,6400,3455,4930,5085.27,1.86,0,1947,5140,5035,4840,4735,4540,5087,4787,62,1470,500,3050,10,1,11952500,608,17.02,1.18,12,0.38,299.00,4297.00,11170,20240125,-54.43,4645,20241115,9.58,11170,-54.43,20240125,4645,9.58,20241115,11170,-54.43,20240125,4645,9.58,20241115,6.12,N,064480,500,61 억,,222039,N,N,0,N,00,N
20241118,100540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5110,180,2,3.65,213905330,42060,70.45,4930,5190,4880,6400,3455,4930,5085.72,1.86,0,2154,5140,5035,4840,4735,4540,5087,4787,62,1470,500,3050,10,1,11952500,611,17.09,1.19,12,0.35,299.00,4297.00,11170,20240125,-54.25,4645,20241115,10.01,11170,-54.25,20240125,4645,10.01,20241115,11170,-54.25,20240125,4645,10.01,20241115,6.12,N,064480,500,61 억,,222039,N,N,0,N,00,N
20241118,090538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4935,5,2,0.10,12687095,2572,4.31,4930,4940,4910,6400,3455,4930,4932.78,1.86,0,-1554,5140,5035,4840,4735,4540,5087,4787,62,1470,500,3050,5,1,11952500,590,16.51,1.15,12,0.02,299.00,4297.00,11170,20240125,-55.82,4645,20241115,6.24,11170,-55.82,20240125,4645,6.24,20241115,11170,-55.82,20240125,4645,6.24,20241115,6.12,N,064480,500,61 억,,222039,N,N,0,N,00,N
20241115,160556,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4930,110,2,2.28,285055730,59456,101.24,4755,4945,4645,6260,3375,4820,4794.17,1.79,0,6281,5000,4910,4840,4750,4680,4955,4795,62,1440,500,2980,5,1,11952500,589,16.49,1.15,12,0.50,299.00,4297.00,11170,20240125,-55.86,4645,20241115,6.14,11170,-55.86,20240125,4645,6.14,20241115,11170,-55.86,20240125,4645,6.14,20241115,6.37,N,064480,500,61 억,,214225,N,N,0,N,00,N
20241115,150610,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4940,120,2,2.49,267847465,55964,95.30,4755,4945,4645,6260,3375,4820,4786.07,1.79,0,6248,5000,4910,4840,4750,4680,4955,4795,62,1440,500,2980,5,1,11952500,590,16.52,1.15,12,0.47,299.00,4297.00,11170,20240125,-55.77,4645,20241115,6.35,11170,-55.77,20240125,4645,6.35,20241115,11170,-55.77,20240125,4645,6.35,20241115,6.37,N,064480,500,61 억,,214225,N,N,0,N,00,N
20241115,140605,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4920,100,2,2.07,242019005,50717,86.36,4755,4920,4645,6260,3375,4820,4771.95,1.79,0,3003,5000,4910,4840,4750,4680,4955,4795,62,1440,500,2980,5,1,11952500,588,16.45,1.14,12,0.42,299.00,4297.00,11170,20240125,-55.95,4645,20241115,5.92,11170,-55.95,20240125,4645,5.92,20241115,11170,-55.95,20240125,4645,5.92,20241115,6.37,N,064480,500,61 억,,214225,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 160539 57 100.00 KOSDAQ 출판.매체 N N N N N 5150 220 2 4.46 380274370 74675 125.09 4930 5190 4880 6400 3455 4930 5092.30 1.86 0 -3692 5140 5035 4840 4735 4540 5087 4787 62 1470 500 3050 10 1 11952500 616 17.22 1.20 12 0.62 299.00 4297.00 11170 20240125 -53.89 4645 20241115 10.87 11170 -53.89 20240125 4645 10.87 20241115 11170 -53.89 20240125 4645 10.87 20241115 6.12 N 064480 500 61 억 222039 N N 0 N 00 N
3 20241118 150543 57 100.00 KOSDAQ 출판.매체 N N N N N 5140 210 2 4.26 348155080 68416 114.60 4930 5190 4880 6400 3455 4930 5088.80 1.86 0 -3599 5140 5035 4840 4735 4540 5087 4787 62 1470 500 3050 10 1 11952500 614 17.19 1.20 12 0.57 299.00 4297.00 11170 20240125 -53.98 4645 20241115 10.66 11170 -53.98 20240125 4645 10.66 20241115 11170 -53.98 20240125 4645 10.66 20241115 6.12 N 064480 500 61 억 222039 N N 0 N 00 N
4 20241118 140545 57 100.00 KOSDAQ 출판.매체 N N N N N 5090 160 2 3.25 314101530 61749 103.43 4930 5190 4880 6400 3455 4930 5086.75 1.86 0 -4131 5140 5035 4840 4735 4540 5087 4787 62 1470 500 3050 10 1 11952500 608 17.02 1.18 12 0.52 299.00 4297.00 11170 20240125 -54.43 4645 20241115 9.58 11170 -54.43 20240125 4645 9.58 20241115 11170 -54.43 20240125 4645 9.58 20241115 6.12 N 064480 500 61 억 222039 N N 0 N 00 N
5 20241118 130543 57 100.00 KOSDAQ 출판.매체 N N N N N 5110 180 2 3.65 291258760 57269 95.93 4930 5190 4880 6400 3455 4930 5085.80 1.86 0 -3727 5140 5035 4840 4735 4540 5087 4787 62 1470 500 3050 10 1 11952500 611 17.09 1.19 12 0.48 299.00 4297.00 11170 20240125 -54.25 4645 20241115 10.01 11170 -54.25 20240125 4645 10.01 20241115 11170 -54.25 20240125 4645 10.01 20241115 6.12 N 064480 500 61 억 222039 N N 0 N 00 N
6 20241118 120546 57 100.00 KOSDAQ 출판.매체 N N N N N 5090 160 2 3.25 247494420 48682 81.55 4930 5190 4880 6400 3455 4930 5083.90 1.86 0 1518 5140 5035 4840 4735 4540 5087 4787 62 1470 500 3050 10 1 11952500 608 17.02 1.18 12 0.41 299.00 4297.00 11170 20240125 -54.43 4645 20241115 9.58 11170 -54.43 20240125 4645 9.58 20241115 11170 -54.43 20240125 4645 9.58 20241115 6.12 N 064480 500 61 억 222039 N N 0 N 00 N
7 20241118 110544 57 100.00 KOSDAQ 출판.매체 N N N N N 5090 160 2 3.25 228547130 44943 75.28 4930 5190 4880 6400 3455 4930 5085.27 1.86 0 1947 5140 5035 4840 4735 4540 5087 4787 62 1470 500 3050 10 1 11952500 608 17.02 1.18 12 0.38 299.00 4297.00 11170 20240125 -54.43 4645 20241115 9.58 11170 -54.43 20240125 4645 9.58 20241115 11170 -54.43 20240125 4645 9.58 20241115 6.12 N 064480 500 61 억 222039 N N 0 N 00 N
8 20241118 100540 57 100.00 KOSDAQ 출판.매체 N N N N N 5110 180 2 3.65 213905330 42060 70.45 4930 5190 4880 6400 3455 4930 5085.72 1.86 0 2154 5140 5035 4840 4735 4540 5087 4787 62 1470 500 3050 10 1 11952500 611 17.09 1.19 12 0.35 299.00 4297.00 11170 20240125 -54.25 4645 20241115 10.01 11170 -54.25 20240125 4645 10.01 20241115 11170 -54.25 20240125 4645 10.01 20241115 6.12 N 064480 500 61 억 222039 N N 0 N 00 N
9 20241118 090538 57 100.00 KOSDAQ 출판.매체 N N N N N 4935 5 2 0.10 12687095 2572 4.31 4930 4940 4910 6400 3455 4930 4932.78 1.86 0 -1554 5140 5035 4840 4735 4540 5087 4787 62 1470 500 3050 5 1 11952500 590 16.51 1.15 12 0.02 299.00 4297.00 11170 20240125 -55.82 4645 20241115 6.24 11170 -55.82 20240125 4645 6.24 20241115 11170 -55.82 20240125 4645 6.24 20241115 6.12 N 064480 500 61 억 222039 N N 0 N 00 N
10 20241115 160556 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 4930 110 2 2.28 285055730 59456 101.24 4755 4945 4645 6260 3375 4820 4794.17 1.79 0 6281 5000 4910 4840 4750 4680 4955 4795 62 1440 500 2980 5 1 11952500 589 16.49 1.15 12 0.50 299.00 4297.00 11170 20240125 -55.86 4645 20241115 6.14 11170 -55.86 20240125 4645 6.14 20241115 11170 -55.86 20240125 4645 6.14 20241115 6.37 N 064480 500 61 억 214225 N N 0 N 00 N
11 20241115 150610 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 4940 120 2 2.49 267847465 55964 95.30 4755 4945 4645 6260 3375 4820 4786.07 1.79 0 6248 5000 4910 4840 4750 4680 4955 4795 62 1440 500 2980 5 1 11952500 590 16.52 1.15 12 0.47 299.00 4297.00 11170 20240125 -55.77 4645 20241115 6.35 11170 -55.77 20240125 4645 6.35 20241115 11170 -55.77 20240125 4645 6.35 20241115 6.37 N 064480 500 61 억 214225 N N 0 N 00 N
12 20241115 140605 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 4920 100 2 2.07 242019005 50717 86.36 4755 4920 4645 6260 3375 4820 4771.95 1.79 0 3003 5000 4910 4840 4750 4680 4955 4795 62 1440 500 2980 5 1 11952500 588 16.45 1.14 12 0.42 299.00 4297.00 11170 20240125 -55.95 4645 20241115 5.92 11170 -55.95 20240125 4645 5.92 20241115 11170 -55.95 20240125 4645 5.92 20241115 6.37 N 064480 500 61 억 214225 N N 0 N 00 N