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
430690/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
20241118,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4410,210,2,5.00,418345260,96856,88.11,4125,4410,4125,5460,2940,4200,4318.56,2.29,0,25521,4460,4330,4210,4080,3960,4270,4020,54,1260,500,2600,5,1,10895327,480,11.82,1.35,12,0.89,373.00,3262.00,13870,20240502,-68.20,3800,20240806,16.05,13870,-68.20,20240502,3800,16.05,20240806,25500,-82.71,20231127,3800,16.05,20240806,5.03,N,430690,500,54 억,,249658,N,N,0,N,00,N
20241118,151212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,100,2,2.38,385791980,89419,81.34,4125,4380,4125,5460,2940,4200,4314.43,2.29,0,23959,4460,4330,4210,4080,3960,4270,4020,54,1260,500,2600,5,1,10895327,468,11.53,1.32,12,0.82,373.00,3262.00,13870,20240502,-69.00,3800,20240806,13.16,13870,-69.00,20240502,3800,13.16,20240806,25500,-83.14,20231127,3800,13.16,20240806,5.03,N,430690,500,54 억,,249658,N,N,0,N,00,N
20241118,141215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4285,85,2,2.02,303265995,70154,63.82,4125,4380,4125,5460,2940,4200,4322.86,2.29,0,13776,4460,4330,4210,4080,3960,4270,4020,54,1260,500,2600,5,1,10895327,467,11.49,1.31,12,0.64,373.00,3262.00,13870,20240502,-69.11,3800,20240806,12.76,13870,-69.11,20240502,3800,12.76,20240806,25500,-83.20,20231127,3800,12.76,20240806,5.03,N,430690,500,54 억,,249658,N,N,0,N,00,N
20241118,131203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4280,80,2,1.90,286050225,66141,60.17,4125,4380,4125,5460,2940,4200,4324.85,2.29,0,13013,4460,4330,4210,4080,3960,4270,4020,54,1260,500,2600,5,1,10895327,466,11.47,1.31,12,0.61,373.00,3262.00,13870,20240502,-69.14,3800,20240806,12.63,13870,-69.14,20240502,3800,12.63,20240806,25500,-83.22,20231127,3800,12.63,20240806,5.03,N,430690,500,54 억,,249658,N,N,0,N,00,N
20241118,121212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,130,2,3.10,235026960,54251,49.35,4125,4380,4125,5460,2940,4200,4332.21,2.29,0,9706,4460,4330,4210,4080,3960,4270,4020,54,1260,500,2600,5,1,10895327,472,11.61,1.33,12,0.50,373.00,3262.00,13870,20240502,-68.78,3800,20240806,13.95,13870,-68.78,20240502,3800,13.95,20240806,25500,-83.02,20231127,3800,13.95,20240806,5.03,N,430690,500,54 억,,249658,N,N,0,N,00,N
20241118,111210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4340,140,2,3.33,195053855,45071,41.00,4125,4380,4125,5460,2940,4200,4327.70,2.29,0,13740,4460,4330,4210,4080,3960,4270,4020,54,1260,500,2600,5,1,10895327,473,11.64,1.33,12,0.41,373.00,3262.00,13870,20240502,-68.71,3800,20240806,14.21,13870,-68.71,20240502,3800,14.21,20240806,25500,-82.98,20231127,3800,14.21,20240806,5.03,N,430690,500,54 억,,249658,N,N,0,N,00,N
20241118,101157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4365,165,2,3.93,134219215,31088,28.28,4125,4375,4125,5460,2940,4200,4317.40,2.29,0,9549,4460,4330,4210,4080,3960,4270,4020,54,1260,500,2600,5,1,10895327,476,11.70,1.34,12,0.29,373.00,3262.00,13870,20240502,-68.53,3800,20240806,14.87,13870,-68.53,20240502,3800,14.87,20240806,25500,-82.88,20231127,3800,14.87,20240806,5.03,N,430690,500,54 억,,249658,N,N,0,N,00,N
20241118,091157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4205,5,2,0.12,10385095,2503,2.28,4125,4295,4125,5460,2940,4200,4149.06,2.29,0,267,4460,4330,4210,4080,3960,4270,4020,54,1260,500,2600,5,1,10895327,458,11.27,1.29,12,0.02,373.00,3262.00,13870,20240502,-69.68,3800,20240806,10.66,13870,-69.68,20240502,3800,10.66,20240806,25500,-83.51,20231127,3800,10.66,20240806,5.03,N,430690,500,54 억,,249658,N,N,0,N,00,N
20241115,161247,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,-80,5,-1.87,453707075,108614,70.33,4240,4340,4090,5560,3000,4280,4177.14,2.07,0,23954,4666,4472,4361,4167,4056,4417,4112,54,1280,500,2650,5,1,10895327,458,11.26,1.29,12,1.00,373.00,3262.00,13870,20240502,-69.72,3800,20240806,10.53,13870,-69.72,20240502,3800,10.53,20240806,25500,-83.53,20231127,3800,10.53,20240806,5.22,N,430690,500,54 억,,225638,N,N,0,N,00,N
20241115,151318,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4235,-45,5,-1.05,419726885,100562,65.12,4240,4340,4090,5560,3000,4280,4173.81,2.07,0,22433,4666,4472,4361,4167,4056,4417,4112,54,1280,500,2650,5,1,10895327,461,11.35,1.30,12,0.92,373.00,3262.00,13870,20240502,-69.47,3800,20240806,11.45,13870,-69.47,20240502,3800,11.45,20240806,25500,-83.39,20231127,3800,11.45,20240806,5.22,N,430690,500,54 억,,225638,N,N,0,N,00,N
20241115,141303,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4225,-55,5,-1.29,369340000,88676,57.42,4240,4340,4090,5560,3000,4280,4165.05,2.07,0,24995,4666,4472,4361,4167,4056,4417,4112,54,1280,500,2650,5,1,10895327,460,11.33,1.30,12,0.81,373.00,3262.00,13870,20240502,-69.54,3800,20240806,11.18,13870,-69.54,20240502,3800,11.18,20240806,25500,-83.43,20231127,3800,11.18,20240806,5.22,N,430690,500,54 억,,225638,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 161156 57 100.00 KOSDAQ 출판.매체 N N N N N 4410 210 2 5.00 418345260 96856 88.11 4125 4410 4125 5460 2940 4200 4318.56 2.29 0 25521 4460 4330 4210 4080 3960 4270 4020 54 1260 500 2600 5 1 10895327 480 11.82 1.35 12 0.89 373.00 3262.00 13870 20240502 -68.20 3800 20240806 16.05 13870 -68.20 20240502 3800 16.05 20240806 25500 -82.71 20231127 3800 16.05 20240806 5.03 N 430690 500 54 억 249658 N N 0 N 00 N
3 20241118 151212 57 100.00 KOSDAQ 출판.매체 N N N N N 4300 100 2 2.38 385791980 89419 81.34 4125 4380 4125 5460 2940 4200 4314.43 2.29 0 23959 4460 4330 4210 4080 3960 4270 4020 54 1260 500 2600 5 1 10895327 468 11.53 1.32 12 0.82 373.00 3262.00 13870 20240502 -69.00 3800 20240806 13.16 13870 -69.00 20240502 3800 13.16 20240806 25500 -83.14 20231127 3800 13.16 20240806 5.03 N 430690 500 54 억 249658 N N 0 N 00 N
4 20241118 141215 57 100.00 KOSDAQ 출판.매체 N N N N N 4285 85 2 2.02 303265995 70154 63.82 4125 4380 4125 5460 2940 4200 4322.86 2.29 0 13776 4460 4330 4210 4080 3960 4270 4020 54 1260 500 2600 5 1 10895327 467 11.49 1.31 12 0.64 373.00 3262.00 13870 20240502 -69.11 3800 20240806 12.76 13870 -69.11 20240502 3800 12.76 20240806 25500 -83.20 20231127 3800 12.76 20240806 5.03 N 430690 500 54 억 249658 N N 0 N 00 N
5 20241118 131203 57 100.00 KOSDAQ 출판.매체 N N N N N 4280 80 2 1.90 286050225 66141 60.17 4125 4380 4125 5460 2940 4200 4324.85 2.29 0 13013 4460 4330 4210 4080 3960 4270 4020 54 1260 500 2600 5 1 10895327 466 11.47 1.31 12 0.61 373.00 3262.00 13870 20240502 -69.14 3800 20240806 12.63 13870 -69.14 20240502 3800 12.63 20240806 25500 -83.22 20231127 3800 12.63 20240806 5.03 N 430690 500 54 억 249658 N N 0 N 00 N
6 20241118 121212 57 100.00 KOSDAQ 출판.매체 N N N N N 4330 130 2 3.10 235026960 54251 49.35 4125 4380 4125 5460 2940 4200 4332.21 2.29 0 9706 4460 4330 4210 4080 3960 4270 4020 54 1260 500 2600 5 1 10895327 472 11.61 1.33 12 0.50 373.00 3262.00 13870 20240502 -68.78 3800 20240806 13.95 13870 -68.78 20240502 3800 13.95 20240806 25500 -83.02 20231127 3800 13.95 20240806 5.03 N 430690 500 54 억 249658 N N 0 N 00 N
7 20241118 111210 57 100.00 KOSDAQ 출판.매체 N N N N N 4340 140 2 3.33 195053855 45071 41.00 4125 4380 4125 5460 2940 4200 4327.70 2.29 0 13740 4460 4330 4210 4080 3960 4270 4020 54 1260 500 2600 5 1 10895327 473 11.64 1.33 12 0.41 373.00 3262.00 13870 20240502 -68.71 3800 20240806 14.21 13870 -68.71 20240502 3800 14.21 20240806 25500 -82.98 20231127 3800 14.21 20240806 5.03 N 430690 500 54 억 249658 N N 0 N 00 N
8 20241118 101157 57 100.00 KOSDAQ 출판.매체 N N N N N 4365 165 2 3.93 134219215 31088 28.28 4125 4375 4125 5460 2940 4200 4317.40 2.29 0 9549 4460 4330 4210 4080 3960 4270 4020 54 1260 500 2600 5 1 10895327 476 11.70 1.34 12 0.29 373.00 3262.00 13870 20240502 -68.53 3800 20240806 14.87 13870 -68.53 20240502 3800 14.87 20240806 25500 -82.88 20231127 3800 14.87 20240806 5.03 N 430690 500 54 억 249658 N N 0 N 00 N
9 20241118 091157 57 100.00 KOSDAQ 출판.매체 N N N N N 4205 5 2 0.12 10385095 2503 2.28 4125 4295 4125 5460 2940 4200 4149.06 2.29 0 267 4460 4330 4210 4080 3960 4270 4020 54 1260 500 2600 5 1 10895327 458 11.27 1.29 12 0.02 373.00 3262.00 13870 20240502 -69.68 3800 20240806 10.66 13870 -69.68 20240502 3800 10.66 20240806 25500 -83.51 20231127 3800 10.66 20240806 5.03 N 430690 500 54 억 249658 N N 0 N 00 N
10 20241115 161247 57 100.00 KOSDAQ 출판.매체 N N N N N 4200 -80 5 -1.87 453707075 108614 70.33 4240 4340 4090 5560 3000 4280 4177.14 2.07 0 23954 4666 4472 4361 4167 4056 4417 4112 54 1280 500 2650 5 1 10895327 458 11.26 1.29 12 1.00 373.00 3262.00 13870 20240502 -69.72 3800 20240806 10.53 13870 -69.72 20240502 3800 10.53 20240806 25500 -83.53 20231127 3800 10.53 20240806 5.22 N 430690 500 54 억 225638 N N 0 N 00 N
11 20241115 151318 57 100.00 KOSDAQ 출판.매체 N N N N N 4235 -45 5 -1.05 419726885 100562 65.12 4240 4340 4090 5560 3000 4280 4173.81 2.07 0 22433 4666 4472 4361 4167 4056 4417 4112 54 1280 500 2650 5 1 10895327 461 11.35 1.30 12 0.92 373.00 3262.00 13870 20240502 -69.47 3800 20240806 11.45 13870 -69.47 20240502 3800 11.45 20240806 25500 -83.39 20231127 3800 11.45 20240806 5.22 N 430690 500 54 억 225638 N N 0 N 00 N
12 20241115 141303 57 100.00 KOSDAQ 출판.매체 N N N N N 4225 -55 5 -1.29 369340000 88676 57.42 4240 4340 4090 5560 3000 4280 4165.05 2.07 0 24995 4666 4472 4361 4167 4056 4417 4112 54 1280 500 2650 5 1 10895327 460 11.33 1.30 12 0.81 373.00 3262.00 13870 20240502 -69.54 3800 20240806 11.18 13870 -69.54 20240502 3800 11.18 20240806 25500 -83.43 20231127 3800 11.18 20240806 5.22 N 430690 500 54 억 225638 N N 0 N 00 N