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
417860/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
20241118,161148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9020,140,2,1.58,47125120,5237,114.02,9100,9100,8870,11540,6220,8880,8998.50,0.03,0,910,9906,9392,9096,8582,8286,9650,8840,22,2660,500,5500,10,1,4430614,400,-6.41,4.29,12,0.12,-1407.00,2101.00,30150,20240109,-70.08,8710,20241114,3.56,30150,-70.08,20240109,8710,3.56,20241114,30150,-70.08,20240109,8710,3.56,20241114,0.13,N,417860,500,22 억,,1348,N,N,0,N,00,N
20241118,151204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9070,190,2,2.14,44632310,4961,108.01,9100,9100,8870,11540,6220,8880,8996.64,0.03,0,845,9906,9392,9096,8582,8286,9650,8840,22,2660,500,5500,10,1,4430614,402,-6.45,4.32,12,0.11,-1407.00,2101.00,30150,20240109,-69.92,8710,20241114,4.13,30150,-69.92,20240109,8710,4.13,20241114,30150,-69.92,20240109,8710,4.13,20241114,0.13,N,417860,500,22 억,,1348,N,N,0,N,00,N
20241118,141207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9080,200,2,2.25,33762050,3760,81.86,9100,9100,8870,11540,6220,8880,8979.27,0.03,0,267,9906,9392,9096,8582,8286,9650,8840,22,2660,500,5500,10,1,4430614,402,-6.45,4.32,12,0.08,-1407.00,2101.00,30150,20240109,-69.88,8710,20241114,4.25,30150,-69.88,20240109,8710,4.25,20241114,30150,-69.88,20240109,8710,4.25,20241114,0.13,N,417860,500,22 억,,1348,N,N,0,N,00,N
20241118,131156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9070,190,2,2.14,29260260,3264,71.06,9100,9100,8870,11540,6220,8880,8964.54,0.03,0,275,9906,9392,9096,8582,8286,9650,8840,22,2660,500,5500,10,1,4430614,402,-6.45,4.32,12,0.07,-1407.00,2101.00,30150,20240109,-69.92,8710,20241114,4.13,30150,-69.92,20240109,8710,4.13,20241114,30150,-69.92,20240109,8710,4.13,20241114,0.13,N,417860,500,22 억,,1348,N,N,0,N,00,N
20241118,121203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9040,160,2,1.80,23257300,2602,56.65,9100,9100,8870,11540,6220,8880,8938.24,0.03,0,384,9906,9392,9096,8582,8286,9650,8840,22,2660,500,5500,10,1,4430614,401,-6.43,4.30,12,0.06,-1407.00,2101.00,30150,20240109,-70.02,8710,20241114,3.79,30150,-70.02,20240109,8710,3.79,20241114,30150,-70.02,20240109,8710,3.79,20241114,0.13,N,417860,500,22 억,,1348,N,N,0,N,00,N
20241118,111202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8960,80,2,0.90,18398450,2062,44.89,9100,9100,8870,11540,6220,8880,8922.62,0.03,0,84,9906,9392,9096,8582,8286,9650,8840,22,2660,500,5500,10,1,4430614,397,-6.37,4.26,12,0.05,-1407.00,2101.00,30150,20240109,-70.28,8710,20241114,2.87,30150,-70.28,20240109,8710,2.87,20241114,30150,-70.28,20240109,8710,2.87,20241114,0.13,N,417860,500,22 억,,1348,N,N,0,N,00,N
20241118,101150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8870,-10,5,-0.11,14499110,1628,35.45,9100,9100,8870,11540,6220,8880,8906.09,0.03,0,93,9906,9392,9096,8582,8286,9650,8840,22,2660,500,5500,10,1,4430614,393,-6.30,4.22,12,0.04,-1407.00,2101.00,30150,20240109,-70.58,8710,20241114,1.84,30150,-70.58,20240109,8710,1.84,20241114,30150,-70.58,20240109,8710,1.84,20241114,0.13,N,417860,500,22 억,,1348,N,N,0,N,00,N
20241118,091149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9100,220,2,2.48,45500,5,0.11,9100,9100,9100,11540,6220,8880,9100.00,0.03,0,0,9906,9392,9096,8582,8286,9650,8840,22,2660,500,5500,10,1,4430614,403,-6.47,4.33,12,0.00,-1407.00,2101.00,30150,20240109,-69.82,8710,20241114,4.48,30150,-69.82,20240109,8710,4.48,20241114,30150,-69.82,20240109,8710,4.48,20241114,0.13,N,417860,500,22 억,,1348,N,N,0,N,00,N
20241115,161239,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8880,-150,5,-1.66,40235630,4493,123.81,8800,9610,8800,11730,6330,9030,8955.18,0.02,0,506,9483,9256,8983,8756,8483,9370,8870,22,2700,500,5590,10,1,4430614,393,-6.31,4.23,12,0.10,-1407.00,2101.00,30150,20240109,-70.55,8710,20241114,1.95,30150,-70.55,20240109,8710,1.95,20241114,30150,-70.55,20240109,8710,1.95,20241114,0.14,N,417860,500,22 억,,834,N,N,0,N,00,N
20241115,151309,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9060,30,2,0.33,36211910,4040,111.33,8800,9610,8800,11730,6330,9030,8963.34,0.02,0,642,9483,9256,8983,8756,8483,9370,8870,22,2700,500,5590,10,1,4430614,401,-6.44,4.31,12,0.09,-1407.00,2101.00,30150,20240109,-69.95,8710,20241114,4.02,30150,-69.95,20240109,8710,4.02,20241114,30150,-69.95,20240109,8710,4.02,20241114,0.14,N,417860,500,22 억,,834,N,N,0,N,00,N
20241115,141254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9100,70,2,0.78,29801580,3330,91.76,8800,9610,8800,11730,6330,9030,8949.42,0.02,0,726,9483,9256,8983,8756,8483,9370,8870,22,2700,500,5590,10,1,4430614,403,-6.47,4.33,12,0.08,-1407.00,2101.00,30150,20240109,-69.82,8710,20241114,4.48,30150,-69.82,20240109,8710,4.48,20241114,30150,-69.82,20240109,8710,4.48,20241114,0.14,N,417860,500,22 억,,834,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 161148 57 100.00 KOSDAQ 출판.매체 N N N N N 9020 140 2 1.58 47125120 5237 114.02 9100 9100 8870 11540 6220 8880 8998.50 0.03 0 910 9906 9392 9096 8582 8286 9650 8840 22 2660 500 5500 10 1 4430614 400 -6.41 4.29 12 0.12 -1407.00 2101.00 30150 20240109 -70.08 8710 20241114 3.56 30150 -70.08 20240109 8710 3.56 20241114 30150 -70.08 20240109 8710 3.56 20241114 0.13 N 417860 500 22 억 1348 N N 0 N 00 N
3 20241118 151204 57 100.00 KOSDAQ 출판.매체 N N N N N 9070 190 2 2.14 44632310 4961 108.01 9100 9100 8870 11540 6220 8880 8996.64 0.03 0 845 9906 9392 9096 8582 8286 9650 8840 22 2660 500 5500 10 1 4430614 402 -6.45 4.32 12 0.11 -1407.00 2101.00 30150 20240109 -69.92 8710 20241114 4.13 30150 -69.92 20240109 8710 4.13 20241114 30150 -69.92 20240109 8710 4.13 20241114 0.13 N 417860 500 22 억 1348 N N 0 N 00 N
4 20241118 141207 57 100.00 KOSDAQ 출판.매체 N N N N N 9080 200 2 2.25 33762050 3760 81.86 9100 9100 8870 11540 6220 8880 8979.27 0.03 0 267 9906 9392 9096 8582 8286 9650 8840 22 2660 500 5500 10 1 4430614 402 -6.45 4.32 12 0.08 -1407.00 2101.00 30150 20240109 -69.88 8710 20241114 4.25 30150 -69.88 20240109 8710 4.25 20241114 30150 -69.88 20240109 8710 4.25 20241114 0.13 N 417860 500 22 억 1348 N N 0 N 00 N
5 20241118 131156 57 100.00 KOSDAQ 출판.매체 N N N N N 9070 190 2 2.14 29260260 3264 71.06 9100 9100 8870 11540 6220 8880 8964.54 0.03 0 275 9906 9392 9096 8582 8286 9650 8840 22 2660 500 5500 10 1 4430614 402 -6.45 4.32 12 0.07 -1407.00 2101.00 30150 20240109 -69.92 8710 20241114 4.13 30150 -69.92 20240109 8710 4.13 20241114 30150 -69.92 20240109 8710 4.13 20241114 0.13 N 417860 500 22 억 1348 N N 0 N 00 N
6 20241118 121203 57 100.00 KOSDAQ 출판.매체 N N N N N 9040 160 2 1.80 23257300 2602 56.65 9100 9100 8870 11540 6220 8880 8938.24 0.03 0 384 9906 9392 9096 8582 8286 9650 8840 22 2660 500 5500 10 1 4430614 401 -6.43 4.30 12 0.06 -1407.00 2101.00 30150 20240109 -70.02 8710 20241114 3.79 30150 -70.02 20240109 8710 3.79 20241114 30150 -70.02 20240109 8710 3.79 20241114 0.13 N 417860 500 22 억 1348 N N 0 N 00 N
7 20241118 111202 57 100.00 KOSDAQ 출판.매체 N N N N N 8960 80 2 0.90 18398450 2062 44.89 9100 9100 8870 11540 6220 8880 8922.62 0.03 0 84 9906 9392 9096 8582 8286 9650 8840 22 2660 500 5500 10 1 4430614 397 -6.37 4.26 12 0.05 -1407.00 2101.00 30150 20240109 -70.28 8710 20241114 2.87 30150 -70.28 20240109 8710 2.87 20241114 30150 -70.28 20240109 8710 2.87 20241114 0.13 N 417860 500 22 억 1348 N N 0 N 00 N
8 20241118 101150 57 100.00 KOSDAQ 출판.매체 N N N N N 8870 -10 5 -0.11 14499110 1628 35.45 9100 9100 8870 11540 6220 8880 8906.09 0.03 0 93 9906 9392 9096 8582 8286 9650 8840 22 2660 500 5500 10 1 4430614 393 -6.30 4.22 12 0.04 -1407.00 2101.00 30150 20240109 -70.58 8710 20241114 1.84 30150 -70.58 20240109 8710 1.84 20241114 30150 -70.58 20240109 8710 1.84 20241114 0.13 N 417860 500 22 억 1348 N N 0 N 00 N
9 20241118 091149 57 100.00 KOSDAQ 출판.매체 N N N N N 9100 220 2 2.48 45500 5 0.11 9100 9100 9100 11540 6220 8880 9100.00 0.03 0 0 9906 9392 9096 8582 8286 9650 8840 22 2660 500 5500 10 1 4430614 403 -6.47 4.33 12 0.00 -1407.00 2101.00 30150 20240109 -69.82 8710 20241114 4.48 30150 -69.82 20240109 8710 4.48 20241114 30150 -69.82 20240109 8710 4.48 20241114 0.13 N 417860 500 22 억 1348 N N 0 N 00 N
10 20241115 161239 57 100.00 KOSDAQ 출판.매체 N N N N N 8880 -150 5 -1.66 40235630 4493 123.81 8800 9610 8800 11730 6330 9030 8955.18 0.02 0 506 9483 9256 8983 8756 8483 9370 8870 22 2700 500 5590 10 1 4430614 393 -6.31 4.23 12 0.10 -1407.00 2101.00 30150 20240109 -70.55 8710 20241114 1.95 30150 -70.55 20240109 8710 1.95 20241114 30150 -70.55 20240109 8710 1.95 20241114 0.14 N 417860 500 22 억 834 N N 0 N 00 N
11 20241115 151309 57 100.00 KOSDAQ 출판.매체 N N N N N 9060 30 2 0.33 36211910 4040 111.33 8800 9610 8800 11730 6330 9030 8963.34 0.02 0 642 9483 9256 8983 8756 8483 9370 8870 22 2700 500 5590 10 1 4430614 401 -6.44 4.31 12 0.09 -1407.00 2101.00 30150 20240109 -69.95 8710 20241114 4.02 30150 -69.95 20240109 8710 4.02 20241114 30150 -69.95 20240109 8710 4.02 20241114 0.14 N 417860 500 22 억 834 N N 0 N 00 N
12 20241115 141254 57 100.00 KOSDAQ 출판.매체 N N N N N 9100 70 2 0.78 29801580 3330 91.76 8800 9610 8800 11730 6330 9030 8949.42 0.02 0 726 9483 9256 8983 8756 8483 9370 8870 22 2700 500 5590 10 1 4430614 403 -6.47 4.33 12 0.08 -1407.00 2101.00 30150 20240109 -69.82 8710 20241114 4.48 30150 -69.82 20240109 8710 4.48 20241114 30150 -69.82 20240109 8710 4.48 20241114 0.14 N 417860 500 22 억 834 N N 0 N 00 N