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
208640/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
20241118,160858,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,439,44,2,11.14,25840807334,54475762,3213.19,513,513,424,513,277,395,474.45,0.26,0,-72245,395,395,395,395,395,395,395,139,118,100,280,1,1,139240254,611,-4.93,2.35,12,39.12,-89.00,187.00,513,20241118,-14.42,225,20241112,95.11,513,-14.42,20241118,225,95.11,20241112,513,-14.42,20241118,225,95.11,20241112,0.00,N,208640,100,139 억,,365404,N,N,0,N,00,N
20241118,150909,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,453,58,2,14.68,24993999007,52544346,3099.26,513,513,430,513,277,395,475.75,0.26,0,-59610,395,395,395,395,395,395,395,139,118,100,280,1,1,139240254,631,-5.09,2.42,12,37.74,-89.00,187.00,513,20241118,-11.70,225,20241112,101.33,513,-11.70,20241118,225,101.33,20241112,513,-11.70,20241118,225,101.33,20241112,0.00,N,208640,100,139 억,,365404,N,N,0,N,00,N
20241118,140911,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,467,72,2,18.23,23117553121,48451495,2857.85,513,513,430,513,277,395,477.21,0.26,0,-59231,395,395,395,395,395,395,395,139,118,100,280,1,1,139240254,650,-5.25,2.50,12,34.80,-89.00,187.00,513,20241118,-8.97,225,20241112,107.56,513,-8.97,20241118,225,107.56,20241112,513,-8.97,20241118,225,107.56,20241112,0.00,N,208640,100,139 억,,365404,N,N,0,N,00,N
20241118,130906,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,445,50,2,12.66,19597143364,40958146,2415.87,513,513,430,513,277,395,478.57,0.26,0,-88140,395,395,395,395,395,395,395,139,118,100,280,1,1,139240254,620,-5.00,2.38,12,29.42,-89.00,187.00,513,20241118,-13.26,225,20241112,97.78,513,-13.26,20241118,225,97.78,20241112,513,-13.26,20241118,225,97.78,20241112,0.00,N,208640,100,139 억,,365404,N,N,0,N,00,N
20241118,120909,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,450,55,2,13.92,18357507141,38212019,2253.89,513,513,430,513,277,395,480.52,0.26,0,48794,395,395,395,395,395,395,395,139,118,100,280,1,1,139240254,627,-5.06,2.41,12,27.44,-89.00,187.00,513,20241118,-12.28,225,20241112,100.00,513,-12.28,20241118,225,100.00,20241112,513,-12.28,20241118,225,100.00,20241112,0.00,N,208640,100,139 억,,365404,N,N,0,N,00,N
20241118,110909,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,443,48,2,12.15,14889296890,30683537,1809.83,513,513,430,513,277,395,485.40,0.26,0,194610,395,395,395,395,395,395,395,139,118,100,280,1,1,139240254,617,-4.98,2.37,12,22.04,-89.00,187.00,513,20241118,-13.65,225,20241112,96.89,513,-13.65,20241118,225,96.89,20241112,513,-13.65,20241118,225,96.89,20241112,0.00,N,208640,100,139 억,,365404,N,N,0,N,00,N
20241118,100858,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,472,77,2,19.49,11942754843,24163223,1425.24,513,513,462,513,277,395,494.46,0.26,0,113534,395,395,395,395,395,395,395,139,118,100,280,1,1,139240254,657,-5.30,2.52,12,17.35,-89.00,187.00,513,20241118,-7.99,225,20241112,109.78,513,-7.99,20241118,225,109.78,20241112,513,-7.99,20241118,225,109.78,20241112,0.00,N,208640,100,139 억,,365404,N,N,0,N,00,N
20241118,090858,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,513,118,1,29.87,4146423636,8096912,477.59,513,513,488,513,277,395,512.83,0.26,0,8822,395,395,395,395,395,395,395,139,118,100,280,1,1,139240254,714,-5.76,2.74,12,5.82,-89.00,187.00,513,20241118,0.00,225,20241112,128.00,513,0.00,20241118,225,128.00,20241112,513,0.00,20241118,225,128.00,20241112,0.00,N,208640,100,139 억,,365404,N,N,0,N,00,N
20241115,160929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,395,91,1,29.93,669007155,1693689,156.32,395,395,395,395,213,304,395.00,0.26,0,-411,304,304,304,304,304,304,304,139,91,100,210,1,1,139240254,550,-4.44,2.11,12,1.22,-89.00,187.00,488,20240122,-19.06,225,20241112,75.56,488,-19.06,20240122,225,75.56,20241112,488,-19.06,20240122,225,75.56,20241112,0.00,N,208640,100,139 억,,365424,N,N,0,N,00,N
20241115,150956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,395,91,1,29.93,663541145,1679851,155.05,395,395,395,395,213,304,395.00,0.26,0,-394,304,304,304,304,304,304,304,139,91,100,210,1,1,139240254,550,-4.44,2.11,12,1.21,-89.00,187.00,488,20240122,-19.06,225,20241112,75.56,488,-19.06,20240122,225,75.56,20241112,488,-19.06,20240122,225,75.56,20241112,0.00,N,208640,100,139 억,,365424,N,N,0,N,00,N
20241115,140946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,395,91,1,29.93,659127810,1668678,154.02,395,395,395,395,213,304,395.00,0.26,0,-394,304,304,304,304,304,304,304,139,91,100,210,1,1,139240254,550,-4.44,2.11,12,1.20,-89.00,187.00,488,20240122,-19.06,225,20241112,75.56,488,-19.06,20240122,225,75.56,20241112,488,-19.06,20240122,225,75.56,20241112,0.00,N,208640,100,139 억,,365424,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 160858 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 439 44 2 11.14 25840807334 54475762 3213.19 513 513 424 513 277 395 474.45 0.26 0 -72245 395 395 395 395 395 395 395 139 118 100 280 1 1 139240254 611 -4.93 2.35 12 39.12 -89.00 187.00 513 20241118 -14.42 225 20241112 95.11 513 -14.42 20241118 225 95.11 20241112 513 -14.42 20241118 225 95.11 20241112 0.00 N 208640 100 139 억 365404 N N 0 N 00 N
3 20241118 150909 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 453 58 2 14.68 24993999007 52544346 3099.26 513 513 430 513 277 395 475.75 0.26 0 -59610 395 395 395 395 395 395 395 139 118 100 280 1 1 139240254 631 -5.09 2.42 12 37.74 -89.00 187.00 513 20241118 -11.70 225 20241112 101.33 513 -11.70 20241118 225 101.33 20241112 513 -11.70 20241118 225 101.33 20241112 0.00 N 208640 100 139 억 365404 N N 0 N 00 N
4 20241118 140911 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 467 72 2 18.23 23117553121 48451495 2857.85 513 513 430 513 277 395 477.21 0.26 0 -59231 395 395 395 395 395 395 395 139 118 100 280 1 1 139240254 650 -5.25 2.50 12 34.80 -89.00 187.00 513 20241118 -8.97 225 20241112 107.56 513 -8.97 20241118 225 107.56 20241112 513 -8.97 20241118 225 107.56 20241112 0.00 N 208640 100 139 억 365404 N N 0 N 00 N
5 20241118 130906 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 445 50 2 12.66 19597143364 40958146 2415.87 513 513 430 513 277 395 478.57 0.26 0 -88140 395 395 395 395 395 395 395 139 118 100 280 1 1 139240254 620 -5.00 2.38 12 29.42 -89.00 187.00 513 20241118 -13.26 225 20241112 97.78 513 -13.26 20241118 225 97.78 20241112 513 -13.26 20241118 225 97.78 20241112 0.00 N 208640 100 139 억 365404 N N 0 N 00 N
6 20241118 120909 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 450 55 2 13.92 18357507141 38212019 2253.89 513 513 430 513 277 395 480.52 0.26 0 48794 395 395 395 395 395 395 395 139 118 100 280 1 1 139240254 627 -5.06 2.41 12 27.44 -89.00 187.00 513 20241118 -12.28 225 20241112 100.00 513 -12.28 20241118 225 100.00 20241112 513 -12.28 20241118 225 100.00 20241112 0.00 N 208640 100 139 억 365404 N N 0 N 00 N
7 20241118 110909 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 443 48 2 12.15 14889296890 30683537 1809.83 513 513 430 513 277 395 485.40 0.26 0 194610 395 395 395 395 395 395 395 139 118 100 280 1 1 139240254 617 -4.98 2.37 12 22.04 -89.00 187.00 513 20241118 -13.65 225 20241112 96.89 513 -13.65 20241118 225 96.89 20241112 513 -13.65 20241118 225 96.89 20241112 0.00 N 208640 100 139 억 365404 N N 0 N 00 N
8 20241118 100858 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 472 77 2 19.49 11942754843 24163223 1425.24 513 513 462 513 277 395 494.46 0.26 0 113534 395 395 395 395 395 395 395 139 118 100 280 1 1 139240254 657 -5.30 2.52 12 17.35 -89.00 187.00 513 20241118 -7.99 225 20241112 109.78 513 -7.99 20241118 225 109.78 20241112 513 -7.99 20241118 225 109.78 20241112 0.00 N 208640 100 139 억 365404 N N 0 N 00 N
9 20241118 090858 57 100.00 KOSDAQ 신고가 출판.매체 N N N N N 513 118 1 29.87 4146423636 8096912 477.59 513 513 488 513 277 395 512.83 0.26 0 8822 395 395 395 395 395 395 395 139 118 100 280 1 1 139240254 714 -5.76 2.74 12 5.82 -89.00 187.00 513 20241118 0.00 225 20241112 128.00 513 0.00 20241118 225 128.00 20241112 513 0.00 20241118 225 128.00 20241112 0.00 N 208640 100 139 억 365404 N N 0 N 00 N
10 20241115 160929 57 100.00 KOSDAQ 출판.매체 N N N N N 395 91 1 29.93 669007155 1693689 156.32 395 395 395 395 213 304 395.00 0.26 0 -411 304 304 304 304 304 304 304 139 91 100 210 1 1 139240254 550 -4.44 2.11 12 1.22 -89.00 187.00 488 20240122 -19.06 225 20241112 75.56 488 -19.06 20240122 225 75.56 20241112 488 -19.06 20240122 225 75.56 20241112 0.00 N 208640 100 139 억 365424 N N 0 N 00 N
11 20241115 150956 57 100.00 KOSDAQ 출판.매체 N N N N N 395 91 1 29.93 663541145 1679851 155.05 395 395 395 395 213 304 395.00 0.26 0 -394 304 304 304 304 304 304 304 139 91 100 210 1 1 139240254 550 -4.44 2.11 12 1.21 -89.00 187.00 488 20240122 -19.06 225 20241112 75.56 488 -19.06 20240122 225 75.56 20241112 488 -19.06 20240122 225 75.56 20241112 0.00 N 208640 100 139 억 365424 N N 0 N 00 N
12 20241115 140946 57 100.00 KOSDAQ 출판.매체 N N N N N 395 91 1 29.93 659127810 1668678 154.02 395 395 395 395 213 304 395.00 0.26 0 -394 304 304 304 304 304 304 304 139 91 100 210 1 1 139240254 550 -4.44 2.11 12 1.20 -89.00 187.00 488 20240122 -19.06 225 20241112 75.56 488 -19.06 20240122 225 75.56 20241112 488 -19.06 20240122 225 75.56 20241112 0.00 N 208640 100 139 억 365424 N N 0 N 00 N