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
376980/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
20241118,161127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,100,2,2.48,41719070,10060,31.20,4150,4165,4080,5250,2830,4040,4147.03,1.57,0,758,4226,4132,4056,3962,3886,4095,3925,49,1210,500,2820,5,1,9754994,404,27.79,0.87,12,0.10,149.00,4740.00,13810,20231205,-70.02,3980,20241115,4.02,11580,-64.25,20240111,3980,4.02,20241115,13810,-70.02,20231205,3980,4.02,20241115,2.77,N,376980,500,48 억,,153434,N,N,0,N,00,N
20241118,151141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,105,2,2.60,35069505,8454,26.22,4150,4165,4080,5250,2830,4040,4148.27,1.57,0,735,4226,4132,4056,3962,3886,4095,3925,49,1210,500,2820,5,1,9754994,404,27.82,0.87,12,0.09,149.00,4740.00,13810,20231205,-69.99,3980,20241115,4.15,11580,-64.21,20240111,3980,4.15,20241115,13810,-69.99,20231205,3980,4.15,20241115,2.77,N,376980,500,48 억,,153434,N,N,0,N,00,N
20241118,141143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4155,115,2,2.85,31466360,7586,23.53,4150,4165,4080,5250,2830,4040,4147.95,1.57,0,158,4226,4132,4056,3962,3886,4095,3925,49,1210,500,2820,5,1,9754994,405,27.89,0.88,12,0.08,149.00,4740.00,13810,20231205,-69.91,3980,20241115,4.40,11580,-64.12,20240111,3980,4.40,20241115,13810,-69.91,20231205,3980,4.40,20241115,2.77,N,376980,500,48 억,,153434,N,N,0,N,00,N
20241118,131133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4160,120,2,2.97,30313270,7308,22.66,4150,4165,4080,5250,2830,4040,4147.96,1.57,0,146,4226,4132,4056,3962,3886,4095,3925,49,1210,500,2820,5,1,9754994,406,27.92,0.88,12,0.07,149.00,4740.00,13810,20231205,-69.88,3980,20241115,4.52,11580,-64.08,20240111,3980,4.52,20241115,13810,-69.88,20231205,3980,4.52,20241115,2.77,N,376980,500,48 억,,153434,N,N,0,N,00,N
20241118,121140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4160,120,2,2.97,26144960,6303,19.55,4150,4165,4080,5250,2830,4040,4148.02,1.57,0,18,4226,4132,4056,3962,3886,4095,3925,49,1210,500,2820,5,1,9754994,406,27.92,0.88,12,0.06,149.00,4740.00,13810,20231205,-69.88,3980,20241115,4.52,11580,-64.08,20240111,3980,4.52,20241115,13810,-69.88,20231205,3980,4.52,20241115,2.77,N,376980,500,48 억,,153434,N,N,0,N,00,N
20241118,111139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4150,110,2,2.72,24644660,5942,18.43,4150,4165,4080,5250,2830,4040,4147.54,1.57,0,-26,4226,4132,4056,3962,3886,4095,3925,49,1210,500,2820,5,1,9754994,405,27.85,0.88,12,0.06,149.00,4740.00,13810,20231205,-69.95,3980,20241115,4.27,11580,-64.16,20240111,3980,4.27,20241115,13810,-69.95,20231205,3980,4.27,20241115,2.77,N,376980,500,48 억,,153434,N,N,0,N,00,N
20241118,101127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,100,2,2.48,21817210,5260,16.31,4150,4165,4080,5250,2830,4040,4147.76,1.57,0,-80,4226,4132,4056,3962,3886,4095,3925,49,1210,500,2820,5,1,9754994,404,27.79,0.87,12,0.05,149.00,4740.00,13810,20231205,-70.02,3980,20241115,4.02,11580,-64.25,20240111,3980,4.02,20241115,13810,-70.02,20231205,3980,4.02,20241115,2.77,N,376980,500,48 억,,153434,N,N,0,N,00,N
20241118,091127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,105,2,2.60,6827275,1647,5.11,4150,4150,4080,5250,2830,4040,4145.28,1.57,0,-664,4226,4132,4056,3962,3886,4095,3925,49,1210,500,2820,5,1,9754994,404,27.82,0.87,12,0.02,149.00,4740.00,13810,20231205,-69.99,3980,20241115,4.15,11580,-64.21,20240111,3980,4.15,20241115,13810,-69.99,20231205,3980,4.15,20241115,2.77,N,376980,500,48 억,,153434,N,N,0,N,00,N
20241115,161216,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4040,-105,5,-2.53,129703575,32021,103.16,4105,4150,3980,5380,2905,4145,4050.59,1.59,0,-366,4361,4252,4151,4042,3941,4307,4097,49,1235,500,2900,5,1,9754994,394,27.11,0.85,12,0.33,149.00,4740.00,13810,20231205,-70.75,3980,20241115,1.51,11580,-65.11,20240111,3980,1.51,20241115,13810,-70.75,20231205,3980,1.51,20241115,2.90,N,376980,500,48 억,,155526,N,N,0,N,00,N
20241115,151246,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4045,-100,5,-2.41,121142035,29902,96.34,4105,4150,3980,5380,2905,4145,4051.30,1.59,0,-124,4361,4252,4151,4042,3941,4307,4097,49,1235,500,2900,5,1,9754994,395,27.15,0.85,12,0.31,149.00,4740.00,13810,20231205,-70.71,3980,20241115,1.63,11580,-65.07,20240111,3980,1.63,20241115,13810,-70.71,20231205,3980,1.63,20241115,2.90,N,376980,500,48 억,,155526,N,N,0,N,00,N
20241115,141231,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,4075,-70,5,-1.69,104274135,25755,82.98,4105,4150,3980,5380,2905,4145,4048.69,1.59,0,-631,4361,4252,4151,4042,3941,4307,4097,49,1235,500,2900,5,1,9754994,398,27.35,0.86,12,0.26,149.00,4740.00,13810,20231205,-70.49,3980,20241115,2.39,11580,-64.81,20240111,3980,2.39,20241115,13810,-70.49,20231205,3980,2.39,20241115,2.90,N,376980,500,48 억,,155526,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 161127 57 100.00 KOSDAQ 출판.매체 N N N N N 4140 100 2 2.48 41719070 10060 31.20 4150 4165 4080 5250 2830 4040 4147.03 1.57 0 758 4226 4132 4056 3962 3886 4095 3925 49 1210 500 2820 5 1 9754994 404 27.79 0.87 12 0.10 149.00 4740.00 13810 20231205 -70.02 3980 20241115 4.02 11580 -64.25 20240111 3980 4.02 20241115 13810 -70.02 20231205 3980 4.02 20241115 2.77 N 376980 500 48 억 153434 N N 0 N 00 N
3 20241118 151141 57 100.00 KOSDAQ 출판.매체 N N N N N 4145 105 2 2.60 35069505 8454 26.22 4150 4165 4080 5250 2830 4040 4148.27 1.57 0 735 4226 4132 4056 3962 3886 4095 3925 49 1210 500 2820 5 1 9754994 404 27.82 0.87 12 0.09 149.00 4740.00 13810 20231205 -69.99 3980 20241115 4.15 11580 -64.21 20240111 3980 4.15 20241115 13810 -69.99 20231205 3980 4.15 20241115 2.77 N 376980 500 48 억 153434 N N 0 N 00 N
4 20241118 141143 57 100.00 KOSDAQ 출판.매체 N N N N N 4155 115 2 2.85 31466360 7586 23.53 4150 4165 4080 5250 2830 4040 4147.95 1.57 0 158 4226 4132 4056 3962 3886 4095 3925 49 1210 500 2820 5 1 9754994 405 27.89 0.88 12 0.08 149.00 4740.00 13810 20231205 -69.91 3980 20241115 4.40 11580 -64.12 20240111 3980 4.40 20241115 13810 -69.91 20231205 3980 4.40 20241115 2.77 N 376980 500 48 억 153434 N N 0 N 00 N
5 20241118 131133 57 100.00 KOSDAQ 출판.매체 N N N N N 4160 120 2 2.97 30313270 7308 22.66 4150 4165 4080 5250 2830 4040 4147.96 1.57 0 146 4226 4132 4056 3962 3886 4095 3925 49 1210 500 2820 5 1 9754994 406 27.92 0.88 12 0.07 149.00 4740.00 13810 20231205 -69.88 3980 20241115 4.52 11580 -64.08 20240111 3980 4.52 20241115 13810 -69.88 20231205 3980 4.52 20241115 2.77 N 376980 500 48 억 153434 N N 0 N 00 N
6 20241118 121140 57 100.00 KOSDAQ 출판.매체 N N N N N 4160 120 2 2.97 26144960 6303 19.55 4150 4165 4080 5250 2830 4040 4148.02 1.57 0 18 4226 4132 4056 3962 3886 4095 3925 49 1210 500 2820 5 1 9754994 406 27.92 0.88 12 0.06 149.00 4740.00 13810 20231205 -69.88 3980 20241115 4.52 11580 -64.08 20240111 3980 4.52 20241115 13810 -69.88 20231205 3980 4.52 20241115 2.77 N 376980 500 48 억 153434 N N 0 N 00 N
7 20241118 111139 57 100.00 KOSDAQ 출판.매체 N N N N N 4150 110 2 2.72 24644660 5942 18.43 4150 4165 4080 5250 2830 4040 4147.54 1.57 0 -26 4226 4132 4056 3962 3886 4095 3925 49 1210 500 2820 5 1 9754994 405 27.85 0.88 12 0.06 149.00 4740.00 13810 20231205 -69.95 3980 20241115 4.27 11580 -64.16 20240111 3980 4.27 20241115 13810 -69.95 20231205 3980 4.27 20241115 2.77 N 376980 500 48 억 153434 N N 0 N 00 N
8 20241118 101127 57 100.00 KOSDAQ 출판.매체 N N N N N 4140 100 2 2.48 21817210 5260 16.31 4150 4165 4080 5250 2830 4040 4147.76 1.57 0 -80 4226 4132 4056 3962 3886 4095 3925 49 1210 500 2820 5 1 9754994 404 27.79 0.87 12 0.05 149.00 4740.00 13810 20231205 -70.02 3980 20241115 4.02 11580 -64.25 20240111 3980 4.02 20241115 13810 -70.02 20231205 3980 4.02 20241115 2.77 N 376980 500 48 억 153434 N N 0 N 00 N
9 20241118 091127 57 100.00 KOSDAQ 출판.매체 N N N N N 4145 105 2 2.60 6827275 1647 5.11 4150 4150 4080 5250 2830 4040 4145.28 1.57 0 -664 4226 4132 4056 3962 3886 4095 3925 49 1210 500 2820 5 1 9754994 404 27.82 0.87 12 0.02 149.00 4740.00 13810 20231205 -69.99 3980 20241115 4.15 11580 -64.21 20240111 3980 4.15 20241115 13810 -69.99 20231205 3980 4.15 20241115 2.77 N 376980 500 48 억 153434 N N 0 N 00 N
10 20241115 161216 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 4040 -105 5 -2.53 129703575 32021 103.16 4105 4150 3980 5380 2905 4145 4050.59 1.59 0 -366 4361 4252 4151 4042 3941 4307 4097 49 1235 500 2900 5 1 9754994 394 27.11 0.85 12 0.33 149.00 4740.00 13810 20231205 -70.75 3980 20241115 1.51 11580 -65.11 20240111 3980 1.51 20241115 13810 -70.75 20231205 3980 1.51 20241115 2.90 N 376980 500 48 억 155526 N N 0 N 00 N
11 20241115 151246 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 4045 -100 5 -2.41 121142035 29902 96.34 4105 4150 3980 5380 2905 4145 4051.30 1.59 0 -124 4361 4252 4151 4042 3941 4307 4097 49 1235 500 2900 5 1 9754994 395 27.15 0.85 12 0.31 149.00 4740.00 13810 20231205 -70.71 3980 20241115 1.63 11580 -65.07 20240111 3980 1.63 20241115 13810 -70.71 20231205 3980 1.63 20241115 2.90 N 376980 500 48 억 155526 N N 0 N 00 N
12 20241115 141231 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 4075 -70 5 -1.69 104274135 25755 82.98 4105 4150 3980 5380 2905 4145 4048.69 1.59 0 -631 4361 4252 4151 4042 3941 4307 4097 49 1235 500 2900 5 1 9754994 398 27.35 0.86 12 0.26 149.00 4740.00 13810 20231205 -70.49 3980 20241115 2.39 11580 -64.81 20240111 3980 2.39 20241115 13810 -70.49 20231205 3980 2.39 20241115 2.90 N 376980 500 48 억 155526 N N 0 N 00 N