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
065370/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
20241118,160543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4075,140,2,3.56,145928570,36222,181.44,3940,4290,3925,5110,2755,3935,4028.73,2.25,0,-40,4028,3981,3888,3841,3748,4005,3865,37,1175,500,2670,5,1,7383954,301,-9.14,0.77,12,0.49,-446.00,5262.00,10650,20240115,-61.74,3760,20241114,8.38,10650,-61.74,20240115,3760,8.38,20241114,10650,-61.74,20240115,3760,8.38,20241114,1.12,N,065370,500,36 억,,166390,N,N,0,N,00,N
20241118,150547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4085,150,2,3.81,116377500,28986,145.19,3940,4290,3925,5110,2755,3935,4014.96,2.25,0,-278,4028,3981,3888,3841,3748,4005,3865,37,1175,500,2670,5,1,7383954,302,-9.16,0.78,12,0.39,-446.00,5262.00,10650,20240115,-61.64,3760,20241114,8.64,10650,-61.64,20240115,3760,8.64,20241114,10650,-61.64,20240115,3760,8.64,20241114,1.12,N,065370,500,36 억,,166390,N,N,0,N,00,N
20241118,140548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4070,135,2,3.43,109911815,27399,137.24,3940,4290,3925,5110,2755,3935,4011.53,2.25,0,126,4028,3981,3888,3841,3748,4005,3865,37,1175,500,2670,5,1,7383954,301,-9.13,0.77,12,0.37,-446.00,5262.00,10650,20240115,-61.78,3760,20241114,8.24,10650,-61.78,20240115,3760,8.24,20241114,10650,-61.78,20240115,3760,8.24,20241114,1.12,N,065370,500,36 억,,166390,N,N,0,N,00,N
20241118,130547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4080,145,2,3.68,107792425,26879,134.64,3940,4290,3925,5110,2755,3935,4010.28,2.25,0,302,4028,3981,3888,3841,3748,4005,3865,37,1175,500,2670,5,1,7383954,301,-9.15,0.78,12,0.36,-446.00,5262.00,10650,20240115,-61.69,3760,20241114,8.51,10650,-61.69,20240115,3760,8.51,20241114,10650,-61.69,20240115,3760,8.51,20241114,1.12,N,065370,500,36 억,,166390,N,N,0,N,00,N
20241118,120549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4100,165,2,4.19,104842145,26155,131.01,3940,4290,3925,5110,2755,3935,4008.49,2.25,0,337,4028,3981,3888,3841,3748,4005,3865,37,1175,500,2670,5,1,7383954,303,-9.19,0.78,12,0.35,-446.00,5262.00,10650,20240115,-61.50,3760,20241114,9.04,10650,-61.50,20240115,3760,9.04,20241114,10650,-61.50,20240115,3760,9.04,20241114,1.12,N,065370,500,36 억,,166390,N,N,0,N,00,N
20241118,110547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4105,170,2,4.32,95654130,23910,119.77,3940,4290,3925,5110,2755,3935,4000.59,2.25,0,471,4028,3981,3888,3841,3748,4005,3865,37,1175,500,2670,5,1,7383954,303,-9.20,0.78,12,0.32,-446.00,5262.00,10650,20240115,-61.46,3760,20241114,9.18,10650,-61.46,20240115,3760,9.18,20241114,10650,-61.46,20240115,3760,9.18,20241114,1.12,N,065370,500,36 억,,166390,N,N,0,N,00,N
20241118,100544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3970,35,2,0.89,56838810,14439,72.33,3940,3970,3925,5110,2755,3935,3936.48,2.25,0,567,4028,3981,3888,3841,3748,4005,3865,37,1175,500,2670,5,1,7383954,293,-8.90,0.75,12,0.20,-446.00,5262.00,10650,20240115,-62.72,3760,20241114,5.59,10650,-62.72,20240115,3760,5.59,20241114,10650,-62.72,20240115,3760,5.59,20241114,1.12,N,065370,500,36 억,,166390,N,N,0,N,00,N
20241118,090542,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3940,5,2,0.13,90620,23,0.12,3940,3940,3940,5110,2755,3935,3940.00,2.25,0,-18,4028,3981,3888,3841,3748,4005,3865,37,1175,500,2670,5,1,7383954,291,-8.83,0.75,12,0.00,-446.00,5262.00,10650,20240115,-63.00,3760,20241114,4.79,10650,-63.00,20240115,3760,4.79,20241114,10650,-63.00,20240115,3760,4.79,20241114,1.12,N,065370,500,36 억,,166390,N,N,0,N,00,N
20241115,160600,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3935,-10,5,-0.25,77088375,19964,80.54,3800,3935,3795,5120,2765,3945,3861.37,2.25,0,-38,4235,4090,3925,3780,3615,4007,3697,37,1175,500,2680,5,1,7383954,291,-8.82,0.75,12,0.27,-446.00,5262.00,10650,20240115,-63.05,3760,20241114,4.65,10650,-63.05,20240115,3760,4.65,20241114,10650,-63.05,20240115,3760,4.65,20241114,1.13,N,065370,500,36 억,,166348,N,N,0,N,00,N
20241115,150614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3890,-55,5,-1.39,70470940,18281,73.75,3800,3935,3795,5120,2765,3945,3854.87,2.25,0,105,4235,4090,3925,3780,3615,4007,3697,37,1175,500,2680,5,1,7383954,287,-8.72,0.74,12,0.25,-446.00,5262.00,10650,20240115,-63.47,3760,20241114,3.46,10650,-63.47,20240115,3760,3.46,20241114,10650,-63.47,20240115,3760,3.46,20241114,1.13,N,065370,500,36 억,,166348,N,N,0,N,00,N
20241115,140608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3850,-95,5,-2.41,70229730,18219,73.50,3800,3935,3795,5120,2765,3945,3854.75,2.25,0,148,4235,4090,3925,3780,3615,4007,3697,37,1175,500,2680,5,1,7383954,284,-8.63,0.73,12,0.25,-446.00,5262.00,10650,20240115,-63.85,3760,20241114,2.39,10650,-63.85,20240115,3760,2.39,20241114,10650,-63.85,20240115,3760,2.39,20241114,1.13,N,065370,500,36 억,,166348,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 160543 57 100.00 KOSDAQ 출판.매체 N N N N N 4075 140 2 3.56 145928570 36222 181.44 3940 4290 3925 5110 2755 3935 4028.73 2.25 0 -40 4028 3981 3888 3841 3748 4005 3865 37 1175 500 2670 5 1 7383954 301 -9.14 0.77 12 0.49 -446.00 5262.00 10650 20240115 -61.74 3760 20241114 8.38 10650 -61.74 20240115 3760 8.38 20241114 10650 -61.74 20240115 3760 8.38 20241114 1.12 N 065370 500 36 억 166390 N N 0 N 00 N
3 20241118 150547 57 100.00 KOSDAQ 출판.매체 N N N N N 4085 150 2 3.81 116377500 28986 145.19 3940 4290 3925 5110 2755 3935 4014.96 2.25 0 -278 4028 3981 3888 3841 3748 4005 3865 37 1175 500 2670 5 1 7383954 302 -9.16 0.78 12 0.39 -446.00 5262.00 10650 20240115 -61.64 3760 20241114 8.64 10650 -61.64 20240115 3760 8.64 20241114 10650 -61.64 20240115 3760 8.64 20241114 1.12 N 065370 500 36 억 166390 N N 0 N 00 N
4 20241118 140548 57 100.00 KOSDAQ 출판.매체 N N N N N 4070 135 2 3.43 109911815 27399 137.24 3940 4290 3925 5110 2755 3935 4011.53 2.25 0 126 4028 3981 3888 3841 3748 4005 3865 37 1175 500 2670 5 1 7383954 301 -9.13 0.77 12 0.37 -446.00 5262.00 10650 20240115 -61.78 3760 20241114 8.24 10650 -61.78 20240115 3760 8.24 20241114 10650 -61.78 20240115 3760 8.24 20241114 1.12 N 065370 500 36 억 166390 N N 0 N 00 N
5 20241118 130547 57 100.00 KOSDAQ 출판.매체 N N N N N 4080 145 2 3.68 107792425 26879 134.64 3940 4290 3925 5110 2755 3935 4010.28 2.25 0 302 4028 3981 3888 3841 3748 4005 3865 37 1175 500 2670 5 1 7383954 301 -9.15 0.78 12 0.36 -446.00 5262.00 10650 20240115 -61.69 3760 20241114 8.51 10650 -61.69 20240115 3760 8.51 20241114 10650 -61.69 20240115 3760 8.51 20241114 1.12 N 065370 500 36 억 166390 N N 0 N 00 N
6 20241118 120549 57 100.00 KOSDAQ 출판.매체 N N N N N 4100 165 2 4.19 104842145 26155 131.01 3940 4290 3925 5110 2755 3935 4008.49 2.25 0 337 4028 3981 3888 3841 3748 4005 3865 37 1175 500 2670 5 1 7383954 303 -9.19 0.78 12 0.35 -446.00 5262.00 10650 20240115 -61.50 3760 20241114 9.04 10650 -61.50 20240115 3760 9.04 20241114 10650 -61.50 20240115 3760 9.04 20241114 1.12 N 065370 500 36 억 166390 N N 0 N 00 N
7 20241118 110547 57 100.00 KOSDAQ 출판.매체 N N N N N 4105 170 2 4.32 95654130 23910 119.77 3940 4290 3925 5110 2755 3935 4000.59 2.25 0 471 4028 3981 3888 3841 3748 4005 3865 37 1175 500 2670 5 1 7383954 303 -9.20 0.78 12 0.32 -446.00 5262.00 10650 20240115 -61.46 3760 20241114 9.18 10650 -61.46 20240115 3760 9.18 20241114 10650 -61.46 20240115 3760 9.18 20241114 1.12 N 065370 500 36 억 166390 N N 0 N 00 N
8 20241118 100544 57 100.00 KOSDAQ 출판.매체 N N N N N 3970 35 2 0.89 56838810 14439 72.33 3940 3970 3925 5110 2755 3935 3936.48 2.25 0 567 4028 3981 3888 3841 3748 4005 3865 37 1175 500 2670 5 1 7383954 293 -8.90 0.75 12 0.20 -446.00 5262.00 10650 20240115 -62.72 3760 20241114 5.59 10650 -62.72 20240115 3760 5.59 20241114 10650 -62.72 20240115 3760 5.59 20241114 1.12 N 065370 500 36 억 166390 N N 0 N 00 N
9 20241118 090542 57 100.00 KOSDAQ 출판.매체 N N N N N 3940 5 2 0.13 90620 23 0.12 3940 3940 3940 5110 2755 3935 3940.00 2.25 0 -18 4028 3981 3888 3841 3748 4005 3865 37 1175 500 2670 5 1 7383954 291 -8.83 0.75 12 0.00 -446.00 5262.00 10650 20240115 -63.00 3760 20241114 4.79 10650 -63.00 20240115 3760 4.79 20241114 10650 -63.00 20240115 3760 4.79 20241114 1.12 N 065370 500 36 억 166390 N N 0 N 00 N
10 20241115 160600 57 100.00 KOSDAQ 출판.매체 N N N N N 3935 -10 5 -0.25 77088375 19964 80.54 3800 3935 3795 5120 2765 3945 3861.37 2.25 0 -38 4235 4090 3925 3780 3615 4007 3697 37 1175 500 2680 5 1 7383954 291 -8.82 0.75 12 0.27 -446.00 5262.00 10650 20240115 -63.05 3760 20241114 4.65 10650 -63.05 20240115 3760 4.65 20241114 10650 -63.05 20240115 3760 4.65 20241114 1.13 N 065370 500 36 억 166348 N N 0 N 00 N
11 20241115 150614 57 100.00 KOSDAQ 출판.매체 N N N N N 3890 -55 5 -1.39 70470940 18281 73.75 3800 3935 3795 5120 2765 3945 3854.87 2.25 0 105 4235 4090 3925 3780 3615 4007 3697 37 1175 500 2680 5 1 7383954 287 -8.72 0.74 12 0.25 -446.00 5262.00 10650 20240115 -63.47 3760 20241114 3.46 10650 -63.47 20240115 3760 3.46 20241114 10650 -63.47 20240115 3760 3.46 20241114 1.13 N 065370 500 36 억 166348 N N 0 N 00 N
12 20241115 140608 57 100.00 KOSDAQ 출판.매체 N N N N N 3850 -95 5 -2.41 70229730 18219 73.50 3800 3935 3795 5120 2765 3945 3854.75 2.25 0 148 4235 4090 3925 3780 3615 4007 3697 37 1175 500 2680 5 1 7383954 284 -8.63 0.73 12 0.25 -446.00 5262.00 10650 20240115 -63.85 3760 20241114 2.39 10650 -63.85 20240115 3760 2.39 20241114 10650 -63.85 20240115 3760 2.39 20241114 1.13 N 065370 500 36 억 166348 N N 0 N 00 N