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
205100/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
20241118,160854,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1740,61,2,3.63,557370694,323831,80.08,1656,1751,1656,2180,1176,1679,1721.18,1.30,0,84552,1741,1710,1664,1633,1587,1725,1648,72,501,100,1240,1,1,71963431,1252,12.00,1.17,12,0.45,145.00,1489.00,3180,20240109,-45.28,1616,20240805,7.67,3180,-45.28,20240109,1616,7.67,20240805,3180,-45.28,20240109,1616,7.67,20240805,3.71,N,205100,100,71 억,,932232,N,N,3197,N,00,N
20241118,150905,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1742,63,2,3.75,511873852,297698,73.61,1656,1751,1656,2180,1176,1679,1719.44,1.30,0,76129,1741,1710,1664,1633,1587,1725,1648,72,501,100,1240,1,1,71963431,1254,12.01,1.17,12,0.41,145.00,1489.00,3180,20240109,-45.22,1616,20240805,7.80,3180,-45.22,20240109,1616,7.80,20240805,3180,-45.22,20240109,1616,7.80,20240805,3.71,N,205100,100,71 억,,932232,N,N,76,N,00,N
20241118,140907,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1736,57,2,3.39,444437107,258862,64.01,1656,1751,1656,2180,1176,1679,1716.89,1.30,0,70939,1741,1710,1664,1633,1587,1725,1648,72,501,100,1240,1,1,71963431,1249,11.97,1.17,12,0.36,145.00,1489.00,3180,20240109,-45.41,1616,20240805,7.43,3180,-45.41,20240109,1616,7.43,20240805,3180,-45.41,20240109,1616,7.43,20240805,3.71,N,205100,100,71 억,,932232,N,N,76,N,00,N
20241118,130902,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1734,55,2,3.28,432263143,251834,62.27,1656,1751,1656,2180,1176,1679,1716.46,1.30,0,69635,1741,1710,1664,1633,1587,1725,1648,72,501,100,1240,1,1,71963431,1248,11.96,1.16,12,0.35,145.00,1489.00,3180,20240109,-45.47,1616,20240805,7.30,3180,-45.47,20240109,1616,7.30,20240805,3180,-45.47,20240109,1616,7.30,20240805,3.71,N,205100,100,71 억,,932232,N,N,76,N,00,N
20241118,120905,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1742,63,2,3.75,366952140,214270,52.98,1656,1751,1656,2180,1176,1679,1712.57,1.30,0,87084,1741,1710,1664,1633,1587,1725,1648,72,501,100,1240,1,1,71963431,1254,12.01,1.17,12,0.30,145.00,1489.00,3180,20240109,-45.22,1616,20240805,7.80,3180,-45.22,20240109,1616,7.80,20240805,3180,-45.22,20240109,1616,7.80,20240805,3.71,N,205100,100,71 억,,932232,N,N,76,N,00,N
20241118,110905,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1726,47,2,2.80,272583383,159912,39.54,1656,1729,1656,2180,1176,1679,1704.58,1.30,0,84072,1741,1710,1664,1633,1587,1725,1648,72,501,100,1240,1,1,71963431,1242,11.90,1.16,12,0.22,145.00,1489.00,3180,20240109,-45.72,1616,20240805,6.81,3180,-45.72,20240109,1616,6.81,20240805,3180,-45.72,20240109,1616,6.81,20240805,3.71,N,205100,100,71 억,,932232,N,N,76,N,00,N
20241118,100854,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1715,36,2,2.14,176021893,103816,25.67,1656,1718,1656,2180,1176,1679,1695.52,1.30,0,57464,1741,1710,1664,1633,1587,1725,1648,72,501,100,1240,1,1,71963431,1234,11.83,1.15,12,0.14,145.00,1489.00,3180,20240109,-46.07,1616,20240805,6.13,3180,-46.07,20240109,1616,6.13,20240805,3180,-46.07,20240109,1616,6.13,20240805,3.71,N,205100,100,71 억,,932232,N,N,76,N,00,N
20241118,090854,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1689,10,2,0.60,38375289,23096,5.71,1656,1689,1656,2180,1176,1679,1661.56,1.30,0,8177,1741,1710,1664,1633,1587,1725,1648,72,501,100,1240,1,1,71963431,1215,11.65,1.13,12,0.03,145.00,1489.00,3180,20240109,-46.89,1616,20240805,4.52,3180,-46.89,20240109,1616,4.52,20240805,3180,-46.89,20240109,1616,4.52,20240805,3.71,N,205100,100,71 억,,932232,N,N,76,N,00,N
20241115,160925,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1679,41,2,2.50,671685961,404219,143.07,1623,1695,1618,2125,1147,1638,1661.68,1.12,0,123619,1677,1657,1647,1627,1617,1652,1622,72,487,100,1210,1,1,71963431,1208,11.58,1.13,12,0.56,145.00,1489.00,3180,20240109,-47.20,1616,20240805,3.90,3180,-47.20,20240109,1616,3.90,20240805,3180,-47.20,20240109,1616,3.90,20240805,3.83,N,205100,100,71 억,,809108,N,N,76,N,00,N
20241115,150952,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1680,42,2,2.56,655784821,394746,139.72,1623,1695,1618,2125,1147,1638,1661.28,1.12,0,120989,1677,1657,1647,1627,1617,1652,1622,72,487,100,1210,1,1,71963431,1209,11.59,1.13,12,0.55,145.00,1489.00,3180,20240109,-47.17,1616,20240805,3.96,3180,-47.17,20240109,1616,3.96,20240805,3180,-47.17,20240109,1616,3.96,20240805,3.83,N,205100,100,71 억,,809108,N,N,627,N,00,N
20241115,140942,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1689,51,2,3.11,606921572,365757,129.46,1623,1695,1618,2125,1147,1638,1659.36,1.12,0,105196,1677,1657,1647,1627,1617,1652,1622,72,487,100,1210,1,1,71963431,1215,11.65,1.13,12,0.51,145.00,1489.00,3180,20240109,-46.89,1616,20240805,4.52,3180,-46.89,20240109,1616,4.52,20240805,3180,-46.89,20240109,1616,4.52,20240805,3.83,N,205100,100,71 억,,809108,N,N,627,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 160854 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1740 61 2 3.63 557370694 323831 80.08 1656 1751 1656 2180 1176 1679 1721.18 1.30 0 84552 1741 1710 1664 1633 1587 1725 1648 72 501 100 1240 1 1 71963431 1252 12.00 1.17 12 0.45 145.00 1489.00 3180 20240109 -45.28 1616 20240805 7.67 3180 -45.28 20240109 1616 7.67 20240805 3180 -45.28 20240109 1616 7.67 20240805 3.71 N 205100 100 71 억 932232 N N 3197 N 00 N
3 20241118 150905 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1742 63 2 3.75 511873852 297698 73.61 1656 1751 1656 2180 1176 1679 1719.44 1.30 0 76129 1741 1710 1664 1633 1587 1725 1648 72 501 100 1240 1 1 71963431 1254 12.01 1.17 12 0.41 145.00 1489.00 3180 20240109 -45.22 1616 20240805 7.80 3180 -45.22 20240109 1616 7.80 20240805 3180 -45.22 20240109 1616 7.80 20240805 3.71 N 205100 100 71 억 932232 N N 76 N 00 N
4 20241118 140907 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1736 57 2 3.39 444437107 258862 64.01 1656 1751 1656 2180 1176 1679 1716.89 1.30 0 70939 1741 1710 1664 1633 1587 1725 1648 72 501 100 1240 1 1 71963431 1249 11.97 1.17 12 0.36 145.00 1489.00 3180 20240109 -45.41 1616 20240805 7.43 3180 -45.41 20240109 1616 7.43 20240805 3180 -45.41 20240109 1616 7.43 20240805 3.71 N 205100 100 71 억 932232 N N 76 N 00 N
5 20241118 130902 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1734 55 2 3.28 432263143 251834 62.27 1656 1751 1656 2180 1176 1679 1716.46 1.30 0 69635 1741 1710 1664 1633 1587 1725 1648 72 501 100 1240 1 1 71963431 1248 11.96 1.16 12 0.35 145.00 1489.00 3180 20240109 -45.47 1616 20240805 7.30 3180 -45.47 20240109 1616 7.30 20240805 3180 -45.47 20240109 1616 7.30 20240805 3.71 N 205100 100 71 억 932232 N N 76 N 00 N
6 20241118 120905 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1742 63 2 3.75 366952140 214270 52.98 1656 1751 1656 2180 1176 1679 1712.57 1.30 0 87084 1741 1710 1664 1633 1587 1725 1648 72 501 100 1240 1 1 71963431 1254 12.01 1.17 12 0.30 145.00 1489.00 3180 20240109 -45.22 1616 20240805 7.80 3180 -45.22 20240109 1616 7.80 20240805 3180 -45.22 20240109 1616 7.80 20240805 3.71 N 205100 100 71 억 932232 N N 76 N 00 N
7 20241118 110905 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1726 47 2 2.80 272583383 159912 39.54 1656 1729 1656 2180 1176 1679 1704.58 1.30 0 84072 1741 1710 1664 1633 1587 1725 1648 72 501 100 1240 1 1 71963431 1242 11.90 1.16 12 0.22 145.00 1489.00 3180 20240109 -45.72 1616 20240805 6.81 3180 -45.72 20240109 1616 6.81 20240805 3180 -45.72 20240109 1616 6.81 20240805 3.71 N 205100 100 71 억 932232 N N 76 N 00 N
8 20241118 100854 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1715 36 2 2.14 176021893 103816 25.67 1656 1718 1656 2180 1176 1679 1695.52 1.30 0 57464 1741 1710 1664 1633 1587 1725 1648 72 501 100 1240 1 1 71963431 1234 11.83 1.15 12 0.14 145.00 1489.00 3180 20240109 -46.07 1616 20240805 6.13 3180 -46.07 20240109 1616 6.13 20240805 3180 -46.07 20240109 1616 6.13 20240805 3.71 N 205100 100 71 억 932232 N N 76 N 00 N
9 20241118 090854 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1689 10 2 0.60 38375289 23096 5.71 1656 1689 1656 2180 1176 1679 1661.56 1.30 0 8177 1741 1710 1664 1633 1587 1725 1648 72 501 100 1240 1 1 71963431 1215 11.65 1.13 12 0.03 145.00 1489.00 3180 20240109 -46.89 1616 20240805 4.52 3180 -46.89 20240109 1616 4.52 20240805 3180 -46.89 20240109 1616 4.52 20240805 3.71 N 205100 100 71 억 932232 N N 76 N 00 N
10 20241115 160925 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1679 41 2 2.50 671685961 404219 143.07 1623 1695 1618 2125 1147 1638 1661.68 1.12 0 123619 1677 1657 1647 1627 1617 1652 1622 72 487 100 1210 1 1 71963431 1208 11.58 1.13 12 0.56 145.00 1489.00 3180 20240109 -47.20 1616 20240805 3.90 3180 -47.20 20240109 1616 3.90 20240805 3180 -47.20 20240109 1616 3.90 20240805 3.83 N 205100 100 71 억 809108 N N 76 N 00 N
11 20241115 150952 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1680 42 2 2.56 655784821 394746 139.72 1623 1695 1618 2125 1147 1638 1661.28 1.12 0 120989 1677 1657 1647 1627 1617 1652 1622 72 487 100 1210 1 1 71963431 1209 11.59 1.13 12 0.55 145.00 1489.00 3180 20240109 -47.17 1616 20240805 3.96 3180 -47.17 20240109 1616 3.96 20240805 3180 -47.17 20240109 1616 3.96 20240805 3.83 N 205100 100 71 억 809108 N N 627 N 00 N
12 20241115 140942 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 1689 51 2 3.11 606921572 365757 129.46 1623 1695 1618 2125 1147 1638 1659.36 1.12 0 105196 1677 1657 1647 1627 1617 1652 1622 72 487 100 1210 1 1 71963431 1215 11.65 1.13 12 0.51 145.00 1489.00 3180 20240109 -46.89 1616 20240805 4.52 3180 -46.89 20240109 1616 4.52 20240805 3180 -46.89 20240109 1616 4.52 20240805 3.83 N 205100 100 71 억 809108 N N 627 N 00 N