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
440320/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
20241118,161203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4700,5,2,0.11,102180335,21783,60.11,4695,4790,4600,6100,3290,4695,4690.83,0.25,0,3570,4928,4811,4583,4466,4238,4870,4525,10,1405,100,2810,5,1,9805000,461,30.72,1.23,12,0.22,153.00,3828.00,13770,20231205,-65.87,3780,20240909,24.34,13410,-64.95,20240103,3780,24.34,20240909,13770,-65.87,20231205,3780,24.34,20240909,2.41,N,440320,100,9 억,,24731,N,N,0,N,00,N
20241118,151219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,-25,5,-0.53,97012635,20683,57.08,4695,4790,4600,6100,3290,4695,4690.45,0.25,0,4181,4928,4811,4583,4466,4238,4870,4525,10,1405,100,2810,5,1,9805000,458,30.52,1.22,12,0.21,153.00,3828.00,13770,20231205,-66.09,3780,20240909,23.54,13410,-65.18,20240103,3780,23.54,20240909,13770,-66.09,20231205,3780,23.54,20240909,2.41,N,440320,100,9 억,,24731,N,N,0,N,00,N
20241118,141222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4695,0,3,0.00,62735285,13274,36.63,4695,4790,4625,6100,3290,4695,4726.18,0.25,0,517,4928,4811,4583,4466,4238,4870,4525,10,1405,100,2810,5,1,9805000,460,30.69,1.23,12,0.14,153.00,3828.00,13770,20231205,-65.90,3780,20240909,24.21,13410,-64.99,20240103,3780,24.21,20240909,13770,-65.90,20231205,3780,24.21,20240909,2.41,N,440320,100,9 억,,24731,N,N,0,N,00,N
20241118,131210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,55,2,1.17,59177275,12517,34.54,4695,4790,4625,6100,3290,4695,4727.75,0.25,0,914,4928,4811,4583,4466,4238,4870,4525,10,1405,100,2810,5,1,9805000,466,31.05,1.24,12,0.13,153.00,3828.00,13770,20231205,-65.50,3780,20240909,25.66,13410,-64.58,20240103,3780,25.66,20240909,13770,-65.50,20231205,3780,25.66,20240909,2.41,N,440320,100,9 억,,24731,N,N,0,N,00,N
20241118,121218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4755,60,2,1.28,52366010,11075,30.56,4695,4790,4625,6100,3290,4695,4728.31,0.25,0,960,4928,4811,4583,4466,4238,4870,4525,10,1405,100,2810,5,1,9805000,466,31.08,1.24,12,0.11,153.00,3828.00,13770,20231205,-65.47,3780,20240909,25.79,13410,-64.54,20240103,3780,25.79,20240909,13770,-65.47,20231205,3780,25.79,20240909,2.41,N,440320,100,9 억,,24731,N,N,0,N,00,N
20241118,111216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4750,55,2,1.17,37998795,8039,22.19,4695,4790,4625,6100,3290,4695,4726.81,0.25,0,1196,4928,4811,4583,4466,4238,4870,4525,10,1405,100,2810,5,1,9805000,466,31.05,1.24,12,0.08,153.00,3828.00,13770,20231205,-65.50,3780,20240909,25.66,13410,-64.58,20240103,3780,25.66,20240909,13770,-65.50,20231205,3780,25.66,20240909,2.41,N,440320,100,9 억,,24731,N,N,0,N,00,N
20241118,101204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4735,40,2,0.85,29850575,6320,17.44,4695,4790,4625,6100,3290,4695,4723.19,0.25,0,841,4928,4811,4583,4466,4238,4870,4525,10,1405,100,2810,5,1,9805000,464,30.95,1.24,12,0.06,153.00,3828.00,13770,20231205,-65.61,3780,20240909,25.26,13410,-64.69,20240103,3780,25.26,20240909,13770,-65.61,20231205,3780,25.26,20240909,2.41,N,440320,100,9 억,,24731,N,N,0,N,00,N
20241118,091203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4660,-35,5,-0.75,6362095,1359,3.75,4695,4695,4625,6100,3290,4695,4681.45,0.25,0,-307,4928,4811,4583,4466,4238,4870,4525,10,1405,100,2810,5,1,9805000,457,30.46,1.22,12,0.01,153.00,3828.00,13770,20231205,-66.16,3780,20240909,23.28,13410,-65.25,20240103,3780,23.28,20240909,13770,-66.16,20231205,3780,23.28,20240909,2.41,N,440320,100,9 억,,24731,N,N,0,N,00,N
20241115,161254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4695,135,2,2.96,163842155,35904,191.76,4525,4700,4355,5920,3195,4560,4562.97,0.28,0,-2738,4776,4667,4521,4412,4266,4722,4467,10,1360,100,2730,5,1,9805000,460,30.69,1.23,12,0.37,153.00,3828.00,13770,20231205,-65.90,3780,20240909,24.21,13410,-64.99,20240103,3780,24.21,20240909,13770,-65.90,20231205,3780,24.21,20240909,2.40,N,440320,100,9 억,,27469,N,N,0,N,00,N
20241115,151325,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4640,80,2,1.75,152217835,33428,178.54,4525,4700,4355,5920,3195,4560,4553.60,0.28,0,-2734,4776,4667,4521,4412,4266,4722,4467,10,1360,100,2730,5,1,9805000,455,30.33,1.21,12,0.34,153.00,3828.00,13770,20231205,-66.30,3780,20240909,22.75,13410,-65.40,20240103,3780,22.75,20240909,13770,-66.30,20231205,3780,22.75,20240909,2.40,N,440320,100,9 억,,27469,N,N,0,N,00,N
20241115,141310,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4650,90,2,1.97,101772120,22495,120.15,4525,4700,4355,5920,3195,4560,4524.21,0.28,0,-3411,4776,4667,4521,4412,4266,4722,4467,10,1360,100,2730,5,1,9805000,456,30.39,1.21,12,0.23,153.00,3828.00,13770,20231205,-66.23,3780,20240909,23.02,13410,-65.32,20240103,3780,23.02,20240909,13770,-66.23,20231205,3780,23.02,20240909,2.40,N,440320,100,9 억,,27469,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 161203 57 100.00 KOSDAQ 출판.매체 N N N N N 4700 5 2 0.11 102180335 21783 60.11 4695 4790 4600 6100 3290 4695 4690.83 0.25 0 3570 4928 4811 4583 4466 4238 4870 4525 10 1405 100 2810 5 1 9805000 461 30.72 1.23 12 0.22 153.00 3828.00 13770 20231205 -65.87 3780 20240909 24.34 13410 -64.95 20240103 3780 24.34 20240909 13770 -65.87 20231205 3780 24.34 20240909 2.41 N 440320 100 9 억 24731 N N 0 N 00 N
3 20241118 151219 57 100.00 KOSDAQ 출판.매체 N N N N N 4670 -25 5 -0.53 97012635 20683 57.08 4695 4790 4600 6100 3290 4695 4690.45 0.25 0 4181 4928 4811 4583 4466 4238 4870 4525 10 1405 100 2810 5 1 9805000 458 30.52 1.22 12 0.21 153.00 3828.00 13770 20231205 -66.09 3780 20240909 23.54 13410 -65.18 20240103 3780 23.54 20240909 13770 -66.09 20231205 3780 23.54 20240909 2.41 N 440320 100 9 억 24731 N N 0 N 00 N
4 20241118 141222 57 100.00 KOSDAQ 출판.매체 N N N N N 4695 0 3 0.00 62735285 13274 36.63 4695 4790 4625 6100 3290 4695 4726.18 0.25 0 517 4928 4811 4583 4466 4238 4870 4525 10 1405 100 2810 5 1 9805000 460 30.69 1.23 12 0.14 153.00 3828.00 13770 20231205 -65.90 3780 20240909 24.21 13410 -64.99 20240103 3780 24.21 20240909 13770 -65.90 20231205 3780 24.21 20240909 2.41 N 440320 100 9 억 24731 N N 0 N 00 N
5 20241118 131210 57 100.00 KOSDAQ 출판.매체 N N N N N 4750 55 2 1.17 59177275 12517 34.54 4695 4790 4625 6100 3290 4695 4727.75 0.25 0 914 4928 4811 4583 4466 4238 4870 4525 10 1405 100 2810 5 1 9805000 466 31.05 1.24 12 0.13 153.00 3828.00 13770 20231205 -65.50 3780 20240909 25.66 13410 -64.58 20240103 3780 25.66 20240909 13770 -65.50 20231205 3780 25.66 20240909 2.41 N 440320 100 9 억 24731 N N 0 N 00 N
6 20241118 121218 57 100.00 KOSDAQ 출판.매체 N N N N N 4755 60 2 1.28 52366010 11075 30.56 4695 4790 4625 6100 3290 4695 4728.31 0.25 0 960 4928 4811 4583 4466 4238 4870 4525 10 1405 100 2810 5 1 9805000 466 31.08 1.24 12 0.11 153.00 3828.00 13770 20231205 -65.47 3780 20240909 25.79 13410 -64.54 20240103 3780 25.79 20240909 13770 -65.47 20231205 3780 25.79 20240909 2.41 N 440320 100 9 억 24731 N N 0 N 00 N
7 20241118 111216 57 100.00 KOSDAQ 출판.매체 N N N N N 4750 55 2 1.17 37998795 8039 22.19 4695 4790 4625 6100 3290 4695 4726.81 0.25 0 1196 4928 4811 4583 4466 4238 4870 4525 10 1405 100 2810 5 1 9805000 466 31.05 1.24 12 0.08 153.00 3828.00 13770 20231205 -65.50 3780 20240909 25.66 13410 -64.58 20240103 3780 25.66 20240909 13770 -65.50 20231205 3780 25.66 20240909 2.41 N 440320 100 9 억 24731 N N 0 N 00 N
8 20241118 101204 57 100.00 KOSDAQ 출판.매체 N N N N N 4735 40 2 0.85 29850575 6320 17.44 4695 4790 4625 6100 3290 4695 4723.19 0.25 0 841 4928 4811 4583 4466 4238 4870 4525 10 1405 100 2810 5 1 9805000 464 30.95 1.24 12 0.06 153.00 3828.00 13770 20231205 -65.61 3780 20240909 25.26 13410 -64.69 20240103 3780 25.26 20240909 13770 -65.61 20231205 3780 25.26 20240909 2.41 N 440320 100 9 억 24731 N N 0 N 00 N
9 20241118 091203 57 100.00 KOSDAQ 출판.매체 N N N N N 4660 -35 5 -0.75 6362095 1359 3.75 4695 4695 4625 6100 3290 4695 4681.45 0.25 0 -307 4928 4811 4583 4466 4238 4870 4525 10 1405 100 2810 5 1 9805000 457 30.46 1.22 12 0.01 153.00 3828.00 13770 20231205 -66.16 3780 20240909 23.28 13410 -65.25 20240103 3780 23.28 20240909 13770 -66.16 20231205 3780 23.28 20240909 2.41 N 440320 100 9 억 24731 N N 0 N 00 N
10 20241115 161254 57 100.00 KOSDAQ 출판.매체 N N N N N 4695 135 2 2.96 163842155 35904 191.76 4525 4700 4355 5920 3195 4560 4562.97 0.28 0 -2738 4776 4667 4521 4412 4266 4722 4467 10 1360 100 2730 5 1 9805000 460 30.69 1.23 12 0.37 153.00 3828.00 13770 20231205 -65.90 3780 20240909 24.21 13410 -64.99 20240103 3780 24.21 20240909 13770 -65.90 20231205 3780 24.21 20240909 2.40 N 440320 100 9 억 27469 N N 0 N 00 N
11 20241115 151325 57 100.00 KOSDAQ 출판.매체 N N N N N 4640 80 2 1.75 152217835 33428 178.54 4525 4700 4355 5920 3195 4560 4553.60 0.28 0 -2734 4776 4667 4521 4412 4266 4722 4467 10 1360 100 2730 5 1 9805000 455 30.33 1.21 12 0.34 153.00 3828.00 13770 20231205 -66.30 3780 20240909 22.75 13410 -65.40 20240103 3780 22.75 20240909 13770 -66.30 20231205 3780 22.75 20240909 2.40 N 440320 100 9 억 27469 N N 0 N 00 N
12 20241115 141310 57 100.00 KOSDAQ 출판.매체 N N N N N 4650 90 2 1.97 101772120 22495 120.15 4525 4700 4355 5920 3195 4560 4524.21 0.28 0 -3411 4776 4667 4521 4412 4266 4722 4467 10 1360 100 2730 5 1 9805000 456 30.39 1.21 12 0.23 153.00 3828.00 13770 20231205 -66.23 3780 20240909 23.02 13410 -65.32 20240103 3780 23.02 20240909 13770 -66.23 20231205 3780 23.02 20240909 2.40 N 440320 100 9 억 27469 N N 0 N 00 N