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
064260/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
20241118,160538,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3080,60,2,1.99,871826520,285552,75.16,3020,3080,3020,3925,2115,3020,3052.97,5.11,0,9507,3120,3070,2990,2940,2860,3095,2965,345,905,500,2230,5,1,68949040,2124,-7.62,0.70,12,0.41,-404.00,4375.00,5530,20231207,-44.30,2770,20240805,11.19,5250,-41.33,20240111,2770,11.19,20240805,5530,-44.30,20231207,2770,11.19,20240805,4.32,N,064260,500,344 억,,3523208,N,N,121,N,00,N
20241118,150543,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3065,45,2,1.49,781181405,256069,67.40,3020,3075,3020,3925,2115,3020,3050.82,5.11,0,654,3120,3070,2990,2940,2860,3095,2965,345,905,500,2230,5,1,68949040,2113,-7.59,0.70,12,0.37,-404.00,4375.00,5530,20231207,-44.58,2770,20240805,10.65,5250,-41.62,20240111,2770,10.65,20240805,5530,-44.58,20231207,2770,10.65,20240805,4.32,N,064260,500,344 억,,3523208,N,N,416,N,00,N
20241118,140544,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3065,45,2,1.49,640560370,210224,55.33,3020,3075,3020,3925,2115,3020,3047.20,5.11,0,-2279,3120,3070,2990,2940,2860,3095,2965,345,905,500,2230,5,1,68949040,2113,-7.59,0.70,12,0.30,-404.00,4375.00,5530,20231207,-44.58,2770,20240805,10.65,5250,-41.62,20240111,2770,10.65,20240805,5530,-44.58,20231207,2770,10.65,20240805,4.32,N,064260,500,344 억,,3523208,N,N,416,N,00,N
20241118,130543,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3030,10,2,0.33,535910905,175852,46.28,3020,3075,3020,3925,2115,3020,3047.71,5.11,0,-13672,3120,3070,2990,2940,2860,3095,2965,345,905,500,2230,5,1,68949040,2089,-7.50,0.69,12,0.26,-404.00,4375.00,5530,20231207,-45.21,2770,20240805,9.39,5250,-42.29,20240111,2770,9.39,20240805,5530,-45.21,20231207,2770,9.39,20240805,4.32,N,064260,500,344 억,,3523208,N,N,416,N,00,N
20241118,120545,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3040,20,2,0.66,469655345,154052,40.55,3020,3075,3020,3925,2115,3020,3048.91,5.11,0,-13101,3120,3070,2990,2940,2860,3095,2965,345,905,500,2230,5,1,68949040,2096,-7.52,0.69,12,0.22,-404.00,4375.00,5530,20231207,-45.03,2770,20240805,9.75,5250,-42.10,20240111,2770,9.75,20240805,5530,-45.03,20231207,2770,9.75,20240805,4.32,N,064260,500,344 억,,3523208,N,N,416,N,00,N
20241118,110543,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3045,25,2,0.83,395064780,129581,34.11,3020,3075,3020,3925,2115,3020,3049.07,5.11,0,-13490,3120,3070,2990,2940,2860,3095,2965,345,905,500,2230,5,1,68949040,2099,-7.54,0.70,12,0.19,-404.00,4375.00,5530,20231207,-44.94,2770,20240805,9.93,5250,-42.00,20240111,2770,9.93,20240805,5530,-44.94,20231207,2770,9.93,20240805,4.32,N,064260,500,344 억,,3523208,N,N,416,N,00,N
20241118,100540,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3060,40,2,1.32,307280890,100786,26.53,3020,3075,3020,3925,2115,3020,3049.21,5.11,0,-8407,3120,3070,2990,2940,2860,3095,2965,345,905,500,2230,5,1,68949040,2110,-7.57,0.70,12,0.15,-404.00,4375.00,5530,20231207,-44.67,2770,20240805,10.47,5250,-41.71,20240111,2770,10.47,20240805,5530,-44.67,20231207,2770,10.47,20240805,4.32,N,064260,500,344 억,,3523208,N,N,416,N,00,N
20241118,090538,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3030,10,2,0.33,92720235,30470,8.02,3020,3060,3020,3925,2115,3020,3043.98,5.11,0,-3298,3120,3070,2990,2940,2860,3095,2965,345,905,500,2230,5,1,68949040,2089,-7.50,0.69,12,0.04,-404.00,4375.00,5530,20231207,-45.21,2770,20240805,9.39,5250,-42.29,20240111,2770,9.39,20240805,5530,-45.21,20231207,2770,9.39,20240805,4.32,N,064260,500,344 억,,3523208,N,N,416,N,00,N
20241115,160555,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3020,20,2,0.67,1109728990,375315,93.59,2975,3040,2910,3900,2100,3000,2956.77,5.13,0,-3584,3086,3042,3016,2972,2946,3030,2960,345,900,500,2220,5,1,68949040,2082,-7.48,0.69,12,0.54,-404.00,4375.00,5530,20231207,-45.39,2770,20240805,9.03,5250,-42.48,20240111,2770,9.03,20240805,5530,-45.39,20231207,2770,9.03,20240805,4.50,N,064260,500,344 억,,3538872,N,N,416,N,00,N
20241115,150609,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3010,10,2,0.33,996404445,337707,84.21,2975,3040,2910,3900,2100,3000,2950.50,5.13,0,2173,3086,3042,3016,2972,2946,3030,2960,345,900,500,2220,5,1,68949040,2075,-7.45,0.69,12,0.49,-404.00,4375.00,5530,20231207,-45.57,2770,20240805,8.66,5250,-42.67,20240111,2770,8.66,20240805,5530,-45.57,20231207,2770,8.66,20240805,4.50,N,064260,500,344 억,,3538872,N,N,424,N,00,N
20241115,140604,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3020,20,2,0.67,934511985,317191,79.10,2975,3020,2910,3900,2100,3000,2946.21,5.13,0,2736,3086,3042,3016,2972,2946,3030,2960,345,900,500,2220,5,1,68949040,2082,-7.48,0.69,12,0.46,-404.00,4375.00,5530,20231207,-45.39,2770,20240805,9.03,5250,-42.48,20240111,2770,9.03,20240805,5530,-45.39,20231207,2770,9.03,20240805,4.50,N,064260,500,344 억,,3538872,N,N,424,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 160538 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3080 60 2 1.99 871826520 285552 75.16 3020 3080 3020 3925 2115 3020 3052.97 5.11 0 9507 3120 3070 2990 2940 2860 3095 2965 345 905 500 2230 5 1 68949040 2124 -7.62 0.70 12 0.41 -404.00 4375.00 5530 20231207 -44.30 2770 20240805 11.19 5250 -41.33 20240111 2770 11.19 20240805 5530 -44.30 20231207 2770 11.19 20240805 4.32 N 064260 500 344 억 3523208 N N 121 N 00 N
3 20241118 150543 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3065 45 2 1.49 781181405 256069 67.40 3020 3075 3020 3925 2115 3020 3050.82 5.11 0 654 3120 3070 2990 2940 2860 3095 2965 345 905 500 2230 5 1 68949040 2113 -7.59 0.70 12 0.37 -404.00 4375.00 5530 20231207 -44.58 2770 20240805 10.65 5250 -41.62 20240111 2770 10.65 20240805 5530 -44.58 20231207 2770 10.65 20240805 4.32 N 064260 500 344 억 3523208 N N 416 N 00 N
4 20241118 140544 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3065 45 2 1.49 640560370 210224 55.33 3020 3075 3020 3925 2115 3020 3047.20 5.11 0 -2279 3120 3070 2990 2940 2860 3095 2965 345 905 500 2230 5 1 68949040 2113 -7.59 0.70 12 0.30 -404.00 4375.00 5530 20231207 -44.58 2770 20240805 10.65 5250 -41.62 20240111 2770 10.65 20240805 5530 -44.58 20231207 2770 10.65 20240805 4.32 N 064260 500 344 억 3523208 N N 416 N 00 N
5 20241118 130543 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3030 10 2 0.33 535910905 175852 46.28 3020 3075 3020 3925 2115 3020 3047.71 5.11 0 -13672 3120 3070 2990 2940 2860 3095 2965 345 905 500 2230 5 1 68949040 2089 -7.50 0.69 12 0.26 -404.00 4375.00 5530 20231207 -45.21 2770 20240805 9.39 5250 -42.29 20240111 2770 9.39 20240805 5530 -45.21 20231207 2770 9.39 20240805 4.32 N 064260 500 344 억 3523208 N N 416 N 00 N
6 20241118 120545 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3040 20 2 0.66 469655345 154052 40.55 3020 3075 3020 3925 2115 3020 3048.91 5.11 0 -13101 3120 3070 2990 2940 2860 3095 2965 345 905 500 2230 5 1 68949040 2096 -7.52 0.69 12 0.22 -404.00 4375.00 5530 20231207 -45.03 2770 20240805 9.75 5250 -42.10 20240111 2770 9.75 20240805 5530 -45.03 20231207 2770 9.75 20240805 4.32 N 064260 500 344 억 3523208 N N 416 N 00 N
7 20241118 110543 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3045 25 2 0.83 395064780 129581 34.11 3020 3075 3020 3925 2115 3020 3049.07 5.11 0 -13490 3120 3070 2990 2940 2860 3095 2965 345 905 500 2230 5 1 68949040 2099 -7.54 0.70 12 0.19 -404.00 4375.00 5530 20231207 -44.94 2770 20240805 9.93 5250 -42.00 20240111 2770 9.93 20240805 5530 -44.94 20231207 2770 9.93 20240805 4.32 N 064260 500 344 억 3523208 N N 416 N 00 N
8 20241118 100540 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3060 40 2 1.32 307280890 100786 26.53 3020 3075 3020 3925 2115 3020 3049.21 5.11 0 -8407 3120 3070 2990 2940 2860 3095 2965 345 905 500 2230 5 1 68949040 2110 -7.57 0.70 12 0.15 -404.00 4375.00 5530 20231207 -44.67 2770 20240805 10.47 5250 -41.71 20240111 2770 10.47 20240805 5530 -44.67 20231207 2770 10.47 20240805 4.32 N 064260 500 344 억 3523208 N N 416 N 00 N
9 20241118 090538 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3030 10 2 0.33 92720235 30470 8.02 3020 3060 3020 3925 2115 3020 3043.98 5.11 0 -3298 3120 3070 2990 2940 2860 3095 2965 345 905 500 2230 5 1 68949040 2089 -7.50 0.69 12 0.04 -404.00 4375.00 5530 20231207 -45.21 2770 20240805 9.39 5250 -42.29 20240111 2770 9.39 20240805 5530 -45.21 20231207 2770 9.39 20240805 4.32 N 064260 500 344 억 3523208 N N 416 N 00 N
10 20241115 160555 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3020 20 2 0.67 1109728990 375315 93.59 2975 3040 2910 3900 2100 3000 2956.77 5.13 0 -3584 3086 3042 3016 2972 2946 3030 2960 345 900 500 2220 5 1 68949040 2082 -7.48 0.69 12 0.54 -404.00 4375.00 5530 20231207 -45.39 2770 20240805 9.03 5250 -42.48 20240111 2770 9.03 20240805 5530 -45.39 20231207 2770 9.03 20240805 4.50 N 064260 500 344 억 3538872 N N 416 N 00 N
11 20241115 150609 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3010 10 2 0.33 996404445 337707 84.21 2975 3040 2910 3900 2100 3000 2950.50 5.13 0 2173 3086 3042 3016 2972 2946 3030 2960 345 900 500 2220 5 1 68949040 2075 -7.45 0.69 12 0.49 -404.00 4375.00 5530 20231207 -45.57 2770 20240805 8.66 5250 -42.67 20240111 2770 8.66 20240805 5530 -45.57 20231207 2770 8.66 20240805 4.50 N 064260 500 344 억 3538872 N N 424 N 00 N
12 20241115 140604 55 40.00 KOSDAQ 출판.매체 N N N Y 40 N 3020 20 2 0.67 934511985 317191 79.10 2975 3020 2910 3900 2100 3000 2946.21 5.13 0 2736 3086 3042 3016 2972 2946 3030 2960 345 900 500 2220 5 1 68949040 2082 -7.48 0.69 12 0.46 -404.00 4375.00 5530 20231207 -45.39 2770 20240805 9.03 5250 -42.48 20240111 2770 9.03 20240805 5530 -45.39 20231207 2770 9.03 20240805 4.50 N 064260 500 344 억 3538872 N N 424 N 00 N