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
063440/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
20241118,160537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1358,0,3,0.00,78129450,57714,51.77,1351,1362,1341,1765,951,1358,1353.73,0.17,0,-1040,1388,1372,1342,1326,1296,1381,1335,234,407,500,1000,1,1,46029154,625,13.18,1.10,12,0.13,103.00,1239.00,2175,20240110,-37.56,1194,20240805,13.74,2175,-37.56,20240110,1194,13.74,20240805,2175,-37.56,20240110,1194,13.74,20240805,3.79,N,063440,500,233 억,,77420,N,N,0,N,00,N
20241118,150541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1356,-2,5,-0.15,63060341,46568,41.77,1351,1362,1341,1765,951,1358,1354.16,0.17,0,-5845,1388,1372,1342,1326,1296,1381,1335,234,407,500,1000,1,1,46029154,624,13.17,1.09,12,0.10,103.00,1239.00,2175,20240110,-37.66,1194,20240805,13.57,2175,-37.66,20240110,1194,13.57,20240805,2175,-37.66,20240110,1194,13.57,20240805,3.79,N,063440,500,233 억,,77420,N,N,0,N,00,N
20241118,140543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1356,-2,5,-0.15,42716934,31502,28.26,1351,1362,1345,1765,951,1358,1356.01,0.17,0,-1808,1388,1372,1342,1326,1296,1381,1335,234,407,500,1000,1,1,46029154,624,13.17,1.09,12,0.07,103.00,1239.00,2175,20240110,-37.66,1194,20240805,13.57,2175,-37.66,20240110,1194,13.57,20240805,2175,-37.66,20240110,1194,13.57,20240805,3.79,N,063440,500,233 억,,77420,N,N,0,N,00,N
20241118,130541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1357,-1,5,-0.07,42163342,31094,27.89,1351,1362,1345,1765,951,1358,1356.00,0.17,0,-1780,1388,1372,1342,1326,1296,1381,1335,234,407,500,1000,1,1,46029154,625,13.17,1.10,12,0.07,103.00,1239.00,2175,20240110,-37.61,1194,20240805,13.65,2175,-37.61,20240110,1194,13.65,20240805,2175,-37.61,20240110,1194,13.65,20240805,3.79,N,063440,500,233 억,,77420,N,N,0,N,00,N
20241118,120544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1358,0,3,0.00,39810821,29358,26.33,1351,1362,1345,1765,951,1358,1356.05,0.17,0,-929,1388,1372,1342,1326,1296,1381,1335,234,407,500,1000,1,1,46029154,625,13.18,1.10,12,0.06,103.00,1239.00,2175,20240110,-37.56,1194,20240805,13.74,2175,-37.56,20240110,1194,13.74,20240805,2175,-37.56,20240110,1194,13.74,20240805,3.79,N,063440,500,233 억,,77420,N,N,0,N,00,N
20241118,110541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1359,1,2,0.07,32722029,24139,21.65,1351,1362,1345,1765,951,1358,1355.57,0.17,0,827,1388,1372,1342,1326,1296,1381,1335,234,407,500,1000,1,1,46029154,626,13.19,1.10,12,0.05,103.00,1239.00,2175,20240110,-37.52,1194,20240805,13.82,2175,-37.52,20240110,1194,13.82,20240805,2175,-37.52,20240110,1194,13.82,20240805,3.79,N,063440,500,233 억,,77420,N,N,0,N,00,N
20241118,100538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1352,-6,5,-0.44,26063600,19238,17.26,1351,1361,1345,1765,951,1358,1354.80,0.17,0,-2289,1388,1372,1342,1326,1296,1381,1335,234,407,500,1000,1,1,46029154,622,13.13,1.09,12,0.04,103.00,1239.00,2175,20240110,-37.84,1194,20240805,13.23,2175,-37.84,20240110,1194,13.23,20240805,2175,-37.84,20240110,1194,13.23,20240805,3.79,N,063440,500,233 억,,77420,N,N,0,N,00,N
20241118,090536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1358,0,3,0.00,9351469,6920,6.21,1351,1358,1347,1765,951,1358,1351.37,0.17,0,-913,1388,1372,1342,1326,1296,1381,1335,234,407,500,1000,1,1,46029154,625,13.18,1.10,12,0.02,103.00,1239.00,2175,20240110,-37.56,1194,20240805,13.74,2175,-37.56,20240110,1194,13.74,20240805,2175,-37.56,20240110,1194,13.74,20240805,3.79,N,063440,500,233 억,,77420,N,N,0,N,00,N
20241115,160554,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1358,53,2,4.06,148192054,110703,87.41,1316,1358,1312,1696,914,1305,1338.65,0.16,0,7799,1335,1320,1305,1290,1275,1327,1297,234,391,500,960,1,1,46029154,625,13.18,1.10,12,0.24,103.00,1239.00,2175,20240110,-37.56,1194,20240805,13.74,2175,-37.56,20240110,1194,13.74,20240805,2175,-37.56,20240110,1194,13.74,20240805,3.85,N,063440,500,233 억,,73350,N,N,0,N,00,N
20241115,150608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1352,47,2,3.60,141816931,105998,83.70,1316,1357,1312,1696,914,1305,1337.92,0.16,0,8056,1335,1320,1305,1290,1275,1327,1297,234,391,500,960,1,1,46029154,622,13.13,1.09,12,0.23,103.00,1239.00,2175,20240110,-37.84,1194,20240805,13.23,2175,-37.84,20240110,1194,13.23,20240805,2175,-37.84,20240110,1194,13.23,20240805,3.85,N,063440,500,233 억,,73350,N,N,0,N,00,N
20241115,140602,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1349,44,2,3.37,130666025,97725,77.17,1316,1357,1312,1696,914,1305,1337.08,0.16,0,5566,1335,1320,1305,1290,1275,1327,1297,234,391,500,960,1,1,46029154,621,13.10,1.09,12,0.21,103.00,1239.00,2175,20240110,-37.98,1194,20240805,12.98,2175,-37.98,20240110,1194,12.98,20240805,2175,-37.98,20240110,1194,12.98,20240805,3.85,N,063440,500,233 억,,73350,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 160537 57 100.00 KOSDAQ 출판.매체 N N N N N 1358 0 3 0.00 78129450 57714 51.77 1351 1362 1341 1765 951 1358 1353.73 0.17 0 -1040 1388 1372 1342 1326 1296 1381 1335 234 407 500 1000 1 1 46029154 625 13.18 1.10 12 0.13 103.00 1239.00 2175 20240110 -37.56 1194 20240805 13.74 2175 -37.56 20240110 1194 13.74 20240805 2175 -37.56 20240110 1194 13.74 20240805 3.79 N 063440 500 233 억 77420 N N 0 N 00 N
3 20241118 150541 57 100.00 KOSDAQ 출판.매체 N N N N N 1356 -2 5 -0.15 63060341 46568 41.77 1351 1362 1341 1765 951 1358 1354.16 0.17 0 -5845 1388 1372 1342 1326 1296 1381 1335 234 407 500 1000 1 1 46029154 624 13.17 1.09 12 0.10 103.00 1239.00 2175 20240110 -37.66 1194 20240805 13.57 2175 -37.66 20240110 1194 13.57 20240805 2175 -37.66 20240110 1194 13.57 20240805 3.79 N 063440 500 233 억 77420 N N 0 N 00 N
4 20241118 140543 57 100.00 KOSDAQ 출판.매체 N N N N N 1356 -2 5 -0.15 42716934 31502 28.26 1351 1362 1345 1765 951 1358 1356.01 0.17 0 -1808 1388 1372 1342 1326 1296 1381 1335 234 407 500 1000 1 1 46029154 624 13.17 1.09 12 0.07 103.00 1239.00 2175 20240110 -37.66 1194 20240805 13.57 2175 -37.66 20240110 1194 13.57 20240805 2175 -37.66 20240110 1194 13.57 20240805 3.79 N 063440 500 233 억 77420 N N 0 N 00 N
5 20241118 130541 57 100.00 KOSDAQ 출판.매체 N N N N N 1357 -1 5 -0.07 42163342 31094 27.89 1351 1362 1345 1765 951 1358 1356.00 0.17 0 -1780 1388 1372 1342 1326 1296 1381 1335 234 407 500 1000 1 1 46029154 625 13.17 1.10 12 0.07 103.00 1239.00 2175 20240110 -37.61 1194 20240805 13.65 2175 -37.61 20240110 1194 13.65 20240805 2175 -37.61 20240110 1194 13.65 20240805 3.79 N 063440 500 233 억 77420 N N 0 N 00 N
6 20241118 120544 57 100.00 KOSDAQ 출판.매체 N N N N N 1358 0 3 0.00 39810821 29358 26.33 1351 1362 1345 1765 951 1358 1356.05 0.17 0 -929 1388 1372 1342 1326 1296 1381 1335 234 407 500 1000 1 1 46029154 625 13.18 1.10 12 0.06 103.00 1239.00 2175 20240110 -37.56 1194 20240805 13.74 2175 -37.56 20240110 1194 13.74 20240805 2175 -37.56 20240110 1194 13.74 20240805 3.79 N 063440 500 233 억 77420 N N 0 N 00 N
7 20241118 110541 57 100.00 KOSDAQ 출판.매체 N N N N N 1359 1 2 0.07 32722029 24139 21.65 1351 1362 1345 1765 951 1358 1355.57 0.17 0 827 1388 1372 1342 1326 1296 1381 1335 234 407 500 1000 1 1 46029154 626 13.19 1.10 12 0.05 103.00 1239.00 2175 20240110 -37.52 1194 20240805 13.82 2175 -37.52 20240110 1194 13.82 20240805 2175 -37.52 20240110 1194 13.82 20240805 3.79 N 063440 500 233 억 77420 N N 0 N 00 N
8 20241118 100538 57 100.00 KOSDAQ 출판.매체 N N N N N 1352 -6 5 -0.44 26063600 19238 17.26 1351 1361 1345 1765 951 1358 1354.80 0.17 0 -2289 1388 1372 1342 1326 1296 1381 1335 234 407 500 1000 1 1 46029154 622 13.13 1.09 12 0.04 103.00 1239.00 2175 20240110 -37.84 1194 20240805 13.23 2175 -37.84 20240110 1194 13.23 20240805 2175 -37.84 20240110 1194 13.23 20240805 3.79 N 063440 500 233 억 77420 N N 0 N 00 N
9 20241118 090536 57 100.00 KOSDAQ 출판.매체 N N N N N 1358 0 3 0.00 9351469 6920 6.21 1351 1358 1347 1765 951 1358 1351.37 0.17 0 -913 1388 1372 1342 1326 1296 1381 1335 234 407 500 1000 1 1 46029154 625 13.18 1.10 12 0.02 103.00 1239.00 2175 20240110 -37.56 1194 20240805 13.74 2175 -37.56 20240110 1194 13.74 20240805 2175 -37.56 20240110 1194 13.74 20240805 3.79 N 063440 500 233 억 77420 N N 0 N 00 N
10 20241115 160554 57 100.00 KOSDAQ 출판.매체 N N N N N 1358 53 2 4.06 148192054 110703 87.41 1316 1358 1312 1696 914 1305 1338.65 0.16 0 7799 1335 1320 1305 1290 1275 1327 1297 234 391 500 960 1 1 46029154 625 13.18 1.10 12 0.24 103.00 1239.00 2175 20240110 -37.56 1194 20240805 13.74 2175 -37.56 20240110 1194 13.74 20240805 2175 -37.56 20240110 1194 13.74 20240805 3.85 N 063440 500 233 억 73350 N N 0 N 00 N
11 20241115 150608 57 100.00 KOSDAQ 출판.매체 N N N N N 1352 47 2 3.60 141816931 105998 83.70 1316 1357 1312 1696 914 1305 1337.92 0.16 0 8056 1335 1320 1305 1290 1275 1327 1297 234 391 500 960 1 1 46029154 622 13.13 1.09 12 0.23 103.00 1239.00 2175 20240110 -37.84 1194 20240805 13.23 2175 -37.84 20240110 1194 13.23 20240805 2175 -37.84 20240110 1194 13.23 20240805 3.85 N 063440 500 233 억 73350 N N 0 N 00 N
12 20241115 140602 57 100.00 KOSDAQ 출판.매체 N N N N N 1349 44 2 3.37 130666025 97725 77.17 1316 1357 1312 1696 914 1305 1337.08 0.16 0 5566 1335 1320 1305 1290 1275 1327 1297 234 391 500 960 1 1 46029154 621 13.10 1.09 12 0.21 103.00 1239.00 2175 20240110 -37.98 1194 20240805 12.98 2175 -37.98 20240110 1194 12.98 20240805 2175 -37.98 20240110 1194 12.98 20240805 3.85 N 063440 500 233 억 73350 N N 0 N 00 N