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
063080/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
20241118,160536,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25000,700,2,2.88,3308333100,134081,69.62,25350,25900,23700,31550,17050,24300,24671.32,2.11,0,-8337,25633,24966,24233,23566,22833,24600,23200,33,7250,500,17490,50,1,6595192,1649,-17.64,0.57,12,2.03,-1417.00,43842.00,53600,20231211,-53.36,20050,20240911,24.69,44450,-43.76,20240305,20050,24.69,20240911,53600,-53.36,20231211,20050,24.69,20240911,2.09,N,063080,500,32 억,,138980,N,N,19,N,00,N
20241118,150541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24700,400,2,1.65,3042323350,123396,64.07,25350,25900,23700,31550,17050,24300,24655.30,2.11,0,-9491,25633,24966,24233,23566,22833,24600,23200,33,7250,500,17490,50,1,6595192,1629,-17.43,0.56,12,1.87,-1417.00,43842.00,53600,20231211,-53.92,20050,20240911,23.19,44450,-44.43,20240305,20050,23.19,20240911,53600,-53.92,20231211,20050,23.19,20240911,2.09,N,063080,500,32 억,,138980,N,N,300,N,00,N
20241118,140542,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24950,650,2,2.67,2711531200,110100,57.17,25350,25900,23700,31550,17050,24300,24628.24,2.11,0,-12663,25633,24966,24233,23566,22833,24600,23200,33,7250,500,17490,50,1,6595192,1646,-17.61,0.57,12,1.67,-1417.00,43842.00,53600,20231211,-53.45,20050,20240911,24.44,44450,-43.87,20240305,20050,24.44,20240911,53600,-53.45,20231211,20050,24.44,20240911,2.09,N,063080,500,32 억,,138980,N,N,300,N,00,N
20241118,130540,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24850,550,2,2.26,2412497650,98118,50.95,25350,25900,23700,31550,17050,24300,24588.06,2.11,0,-13826,25633,24966,24233,23566,22833,24600,23200,33,7250,500,17490,50,1,6595192,1639,-17.54,0.57,12,1.49,-1417.00,43842.00,53600,20231211,-53.64,20050,20240911,23.94,44450,-44.09,20240305,20050,23.94,20240911,53600,-53.64,20231211,20050,23.94,20240911,2.09,N,063080,500,32 억,,138980,N,N,300,N,00,N
20241118,120543,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24550,250,2,1.03,1823687250,74356,38.61,25350,25900,23700,31550,17050,24300,24526.79,2.11,0,-12593,25633,24966,24233,23566,22833,24600,23200,33,7250,500,17490,50,1,6595192,1619,-17.33,0.56,12,1.13,-1417.00,43842.00,53600,20231211,-54.20,20050,20240911,22.44,44450,-44.77,20240305,20050,22.44,20240911,53600,-54.20,20231211,20050,22.44,20240911,2.09,N,063080,500,32 억,,138980,N,N,300,N,00,N
20241118,110540,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24700,400,2,1.65,1638537850,66841,34.71,25350,25900,23700,31550,17050,24300,24514.34,2.11,0,-11847,25633,24966,24233,23566,22833,24600,23200,33,7250,500,17490,50,1,6595192,1629,-17.43,0.56,12,1.01,-1417.00,43842.00,53600,20231211,-53.92,20050,20240911,23.19,44450,-44.43,20240305,20050,23.19,20240911,53600,-53.92,20231211,20050,23.19,20240911,2.09,N,063080,500,32 억,,138980,N,N,300,N,00,N
20241118,100538,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24500,200,2,0.82,1252556000,51114,26.54,25350,25900,23700,31550,17050,24300,24505.62,2.11,0,-10521,25633,24966,24233,23566,22833,24600,23200,33,7250,500,17490,50,1,6595192,1616,-17.29,0.56,12,0.78,-1417.00,43842.00,53600,20231211,-54.29,20050,20240911,22.19,44450,-44.88,20240305,20050,22.19,20240911,53600,-54.29,20231211,20050,22.19,20240911,2.09,N,063080,500,32 억,,138980,N,N,300,N,00,N
20241118,090536,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24000,-300,5,-1.23,718976450,29139,15.13,25350,25900,23700,31550,17050,24300,24675.53,2.11,0,-7400,25633,24966,24233,23566,22833,24600,23200,33,7250,500,17490,50,1,6595192,1583,-16.94,0.55,12,0.44,-1417.00,43842.00,53600,20231211,-55.22,20050,20240911,19.70,44450,-46.01,20240305,20050,19.70,20240911,53600,-55.22,20231211,20050,19.70,20240911,2.09,N,063080,500,32 억,,138980,N,N,300,N,00,N
20241115,160553,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24300,-1600,5,-6.18,4611542800,189601,71.15,24700,24900,23500,33650,18150,25900,24322.26,2.13,0,3173,27400,26650,25750,25000,24100,27025,25375,33,7750,500,18640,50,1,6595192,1603,-17.15,0.55,12,2.87,-1417.00,43842.00,53600,20231211,-54.66,20050,20240911,21.20,44450,-45.33,20240305,20050,21.20,20240911,53600,-54.66,20231211,20050,21.20,20240911,1.96,N,063080,500,32 억,,140744,N,N,300,N,00,N
20241115,150607,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24500,-1400,5,-5.41,4339883050,178443,66.96,24700,24900,23500,33650,18150,25900,24320.69,2.13,0,3317,27400,26650,25750,25000,24100,27025,25375,33,7750,500,18640,50,1,6595192,1616,-17.29,0.56,12,2.71,-1417.00,43842.00,53600,20231211,-54.29,20050,20240911,22.19,44450,-44.88,20240305,20050,22.19,20240911,53600,-54.29,20231211,20050,22.19,20240911,1.96,N,063080,500,32 억,,140744,N,N,10,N,00,N
20241115,140602,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24500,-1400,5,-5.41,3803986750,156620,58.78,24700,24900,23500,33650,18150,25900,24287.83,2.13,0,1824,27400,26650,25750,25000,24100,27025,25375,33,7750,500,18640,50,1,6595192,1616,-17.29,0.56,12,2.37,-1417.00,43842.00,53600,20231211,-54.29,20050,20240911,22.19,44450,-44.88,20240305,20050,22.19,20240911,53600,-54.29,20231211,20050,22.19,20240911,1.96,N,063080,500,32 억,,140744,N,N,10,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 160536 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 25000 700 2 2.88 3308333100 134081 69.62 25350 25900 23700 31550 17050 24300 24671.32 2.11 0 -8337 25633 24966 24233 23566 22833 24600 23200 33 7250 500 17490 50 1 6595192 1649 -17.64 0.57 12 2.03 -1417.00 43842.00 53600 20231211 -53.36 20050 20240911 24.69 44450 -43.76 20240305 20050 24.69 20240911 53600 -53.36 20231211 20050 24.69 20240911 2.09 N 063080 500 32 억 138980 N N 19 N 00 N
3 20241118 150541 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 24700 400 2 1.65 3042323350 123396 64.07 25350 25900 23700 31550 17050 24300 24655.30 2.11 0 -9491 25633 24966 24233 23566 22833 24600 23200 33 7250 500 17490 50 1 6595192 1629 -17.43 0.56 12 1.87 -1417.00 43842.00 53600 20231211 -53.92 20050 20240911 23.19 44450 -44.43 20240305 20050 23.19 20240911 53600 -53.92 20231211 20050 23.19 20240911 2.09 N 063080 500 32 억 138980 N N 300 N 00 N
4 20241118 140542 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 24950 650 2 2.67 2711531200 110100 57.17 25350 25900 23700 31550 17050 24300 24628.24 2.11 0 -12663 25633 24966 24233 23566 22833 24600 23200 33 7250 500 17490 50 1 6595192 1646 -17.61 0.57 12 1.67 -1417.00 43842.00 53600 20231211 -53.45 20050 20240911 24.44 44450 -43.87 20240305 20050 24.44 20240911 53600 -53.45 20231211 20050 24.44 20240911 2.09 N 063080 500 32 억 138980 N N 300 N 00 N
5 20241118 130540 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 24850 550 2 2.26 2412497650 98118 50.95 25350 25900 23700 31550 17050 24300 24588.06 2.11 0 -13826 25633 24966 24233 23566 22833 24600 23200 33 7250 500 17490 50 1 6595192 1639 -17.54 0.57 12 1.49 -1417.00 43842.00 53600 20231211 -53.64 20050 20240911 23.94 44450 -44.09 20240305 20050 23.94 20240911 53600 -53.64 20231211 20050 23.94 20240911 2.09 N 063080 500 32 억 138980 N N 300 N 00 N
6 20241118 120543 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 24550 250 2 1.03 1823687250 74356 38.61 25350 25900 23700 31550 17050 24300 24526.79 2.11 0 -12593 25633 24966 24233 23566 22833 24600 23200 33 7250 500 17490 50 1 6595192 1619 -17.33 0.56 12 1.13 -1417.00 43842.00 53600 20231211 -54.20 20050 20240911 22.44 44450 -44.77 20240305 20050 22.44 20240911 53600 -54.20 20231211 20050 22.44 20240911 2.09 N 063080 500 32 억 138980 N N 300 N 00 N
7 20241118 110540 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 24700 400 2 1.65 1638537850 66841 34.71 25350 25900 23700 31550 17050 24300 24514.34 2.11 0 -11847 25633 24966 24233 23566 22833 24600 23200 33 7250 500 17490 50 1 6595192 1629 -17.43 0.56 12 1.01 -1417.00 43842.00 53600 20231211 -53.92 20050 20240911 23.19 44450 -44.43 20240305 20050 23.19 20240911 53600 -53.92 20231211 20050 23.19 20240911 2.09 N 063080 500 32 억 138980 N N 300 N 00 N
8 20241118 100538 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 24500 200 2 0.82 1252556000 51114 26.54 25350 25900 23700 31550 17050 24300 24505.62 2.11 0 -10521 25633 24966 24233 23566 22833 24600 23200 33 7250 500 17490 50 1 6595192 1616 -17.29 0.56 12 0.78 -1417.00 43842.00 53600 20231211 -54.29 20050 20240911 22.19 44450 -44.88 20240305 20050 22.19 20240911 53600 -54.29 20231211 20050 22.19 20240911 2.09 N 063080 500 32 억 138980 N N 300 N 00 N
9 20241118 090536 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 24000 -300 5 -1.23 718976450 29139 15.13 25350 25900 23700 31550 17050 24300 24675.53 2.11 0 -7400 25633 24966 24233 23566 22833 24600 23200 33 7250 500 17490 50 1 6595192 1583 -16.94 0.55 12 0.44 -1417.00 43842.00 53600 20231211 -55.22 20050 20240911 19.70 44450 -46.01 20240305 20050 19.70 20240911 53600 -55.22 20231211 20050 19.70 20240911 2.09 N 063080 500 32 억 138980 N N 300 N 00 N
10 20241115 160553 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 24300 -1600 5 -6.18 4611542800 189601 71.15 24700 24900 23500 33650 18150 25900 24322.26 2.13 0 3173 27400 26650 25750 25000 24100 27025 25375 33 7750 500 18640 50 1 6595192 1603 -17.15 0.55 12 2.87 -1417.00 43842.00 53600 20231211 -54.66 20050 20240911 21.20 44450 -45.33 20240305 20050 21.20 20240911 53600 -54.66 20231211 20050 21.20 20240911 1.96 N 063080 500 32 억 140744 N N 300 N 00 N
11 20241115 150607 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 24500 -1400 5 -5.41 4339883050 178443 66.96 24700 24900 23500 33650 18150 25900 24320.69 2.13 0 3317 27400 26650 25750 25000 24100 27025 25375 33 7750 500 18640 50 1 6595192 1616 -17.29 0.56 12 2.71 -1417.00 43842.00 53600 20231211 -54.29 20050 20240911 22.19 44450 -44.88 20240305 20050 22.19 20240911 53600 -54.29 20231211 20050 22.19 20240911 1.96 N 063080 500 32 억 140744 N N 10 N 00 N
12 20241115 140602 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 24500 -1400 5 -5.41 3803986750 156620 58.78 24700 24900 23500 33650 18150 25900 24287.83 2.13 0 1824 27400 26650 25750 25000 24100 27025 25375 33 7750 500 18640 50 1 6595192 1616 -17.29 0.56 12 2.37 -1417.00 43842.00 53600 20231211 -54.29 20050 20240911 22.19 44450 -44.88 20240305 20050 22.19 20240911 53600 -54.29 20231211 20050 22.19 20240911 1.96 N 063080 500 32 억 140744 N N 10 N 00 N