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
065440/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
20241118,160543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1429,54,2,3.93,647542614,460254,35.15,1378,1442,1309,1787,963,1375,1406.91,2.02,0,66362,1560,1467,1367,1274,1174,1514,1321,136,412,500,990,1,1,27275020,390,10.43,0.82,12,1.69,137.00,1753.00,2130,20231205,-32.91,1061,20240805,34.68,2050,-30.29,20240111,1061,34.68,20240805,2130,-32.91,20231205,1061,34.68,20240805,2.74,N,065440,500,136 억,,551646,N,N,0,N,00,N
20241118,150547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1429,54,2,3.93,615890318,438079,33.46,1378,1442,1309,1787,963,1375,1405.97,2.02,0,65339,1560,1467,1367,1274,1174,1514,1321,136,412,500,990,1,1,27275020,390,10.43,0.82,12,1.61,137.00,1753.00,2130,20231205,-32.91,1061,20240805,34.68,2050,-30.29,20240111,1061,34.68,20240805,2130,-32.91,20231205,1061,34.68,20240805,2.74,N,065440,500,136 억,,551646,N,N,0,N,00,N
20241118,140549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1431,56,2,4.07,544839359,388542,29.67,1378,1442,1309,1787,963,1375,1402.35,2.02,0,67294,1560,1467,1367,1274,1174,1514,1321,136,412,500,990,1,1,27275020,390,10.45,0.82,12,1.42,137.00,1753.00,2130,20231205,-32.82,1061,20240805,34.87,2050,-30.20,20240111,1061,34.87,20240805,2130,-32.82,20231205,1061,34.87,20240805,2.74,N,065440,500,136 억,,551646,N,N,0,N,00,N
20241118,130547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1431,56,2,4.07,458516108,328300,25.07,1378,1434,1309,1787,963,1375,1396.71,2.02,0,67600,1560,1467,1367,1274,1174,1514,1321,136,412,500,990,1,1,27275020,390,10.45,0.82,12,1.20,137.00,1753.00,2130,20231205,-32.82,1061,20240805,34.87,2050,-30.20,20240111,1061,34.87,20240805,2130,-32.82,20231205,1061,34.87,20240805,2.74,N,065440,500,136 억,,551646,N,N,0,N,00,N
20241118,120550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1420,45,2,3.27,394701762,283501,21.65,1378,1426,1309,1787,963,1375,1392.31,2.02,0,61370,1560,1467,1367,1274,1174,1514,1321,136,412,500,990,1,1,27275020,387,10.36,0.81,12,1.04,137.00,1753.00,2130,20231205,-33.33,1061,20240805,33.84,2050,-30.73,20240111,1061,33.84,20240805,2130,-33.33,20231205,1061,33.84,20240805,2.74,N,065440,500,136 억,,551646,N,N,0,N,00,N
20241118,110548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1405,30,2,2.18,308688744,222861,17.02,1378,1422,1309,1787,963,1375,1385.17,2.02,0,43000,1560,1467,1367,1274,1174,1514,1321,136,412,500,990,1,1,27275020,383,10.26,0.80,12,0.82,137.00,1753.00,2130,20231205,-34.04,1061,20240805,32.42,2050,-31.46,20240111,1061,32.42,20240805,2130,-34.04,20231205,1061,32.42,20240805,2.74,N,065440,500,136 억,,551646,N,N,0,N,00,N
20241118,100544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1416,41,2,2.98,256605971,185985,14.20,1378,1420,1309,1787,963,1375,1379.74,2.02,0,49642,1560,1467,1367,1274,1174,1514,1321,136,412,500,990,1,1,27275020,386,10.34,0.81,12,0.68,137.00,1753.00,2130,20231205,-33.52,1061,20240805,33.46,2050,-30.93,20240111,1061,33.46,20240805,2130,-33.52,20231205,1061,33.46,20240805,2.74,N,065440,500,136 억,,551646,N,N,0,N,00,N
20241118,090542,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1362,-13,5,-0.95,118859133,86986,6.64,1378,1394,1309,1787,963,1375,1366.30,2.02,0,2359,1560,1467,1367,1274,1174,1514,1321,136,412,500,990,1,1,27275020,371,9.94,0.78,12,0.32,137.00,1753.00,2130,20231205,-36.06,1061,20240805,28.37,2050,-33.56,20240111,1061,28.37,20240805,2130,-36.06,20231205,1061,28.37,20240805,2.74,N,065440,500,136 억,,551646,N,N,0,N,00,N
20241115,160600,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1375,114,2,9.04,1806589754,1307200,979.32,1267,1460,1267,1639,883,1261,1382.06,1.97,0,17789,1327,1293,1266,1232,1205,1311,1250,136,378,500,900,1,1,27275020,375,10.04,0.78,12,4.79,137.00,1753.00,2130,20231205,-35.45,1061,20240805,29.59,2050,-32.93,20240111,1061,29.59,20240805,2130,-35.45,20231205,1061,29.59,20240805,2.72,N,065440,500,136 억,,538646,N,N,0,N,00,N
20241115,150615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1375,114,2,9.04,1760108255,1273211,953.85,1267,1460,1267,1639,883,1261,1382.42,1.97,0,13655,1327,1293,1266,1232,1205,1311,1250,136,378,500,900,1,1,27275020,375,10.04,0.78,12,4.67,137.00,1753.00,2130,20231205,-35.45,1061,20240805,29.59,2050,-32.93,20240111,1061,29.59,20240805,2130,-35.45,20231205,1061,29.59,20240805,2.72,N,065440,500,136 억,,538646,N,N,0,N,00,N
20241115,140609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1364,103,2,8.17,1637204163,1183974,887.00,1267,1460,1267,1639,883,1261,1382.80,1.97,0,728,1327,1293,1266,1232,1205,1311,1250,136,378,500,900,1,1,27275020,372,9.96,0.78,12,4.34,137.00,1753.00,2130,20231205,-35.96,1061,20240805,28.56,2050,-33.46,20240111,1061,28.56,20240805,2130,-35.96,20231205,1061,28.56,20240805,2.72,N,065440,500,136 억,,538646,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 160543 57 100.00 KOSDAQ 출판.매체 N N N N N 1429 54 2 3.93 647542614 460254 35.15 1378 1442 1309 1787 963 1375 1406.91 2.02 0 66362 1560 1467 1367 1274 1174 1514 1321 136 412 500 990 1 1 27275020 390 10.43 0.82 12 1.69 137.00 1753.00 2130 20231205 -32.91 1061 20240805 34.68 2050 -30.29 20240111 1061 34.68 20240805 2130 -32.91 20231205 1061 34.68 20240805 2.74 N 065440 500 136 억 551646 N N 0 N 00 N
3 20241118 150547 57 100.00 KOSDAQ 출판.매체 N N N N N 1429 54 2 3.93 615890318 438079 33.46 1378 1442 1309 1787 963 1375 1405.97 2.02 0 65339 1560 1467 1367 1274 1174 1514 1321 136 412 500 990 1 1 27275020 390 10.43 0.82 12 1.61 137.00 1753.00 2130 20231205 -32.91 1061 20240805 34.68 2050 -30.29 20240111 1061 34.68 20240805 2130 -32.91 20231205 1061 34.68 20240805 2.74 N 065440 500 136 억 551646 N N 0 N 00 N
4 20241118 140549 57 100.00 KOSDAQ 출판.매체 N N N N N 1431 56 2 4.07 544839359 388542 29.67 1378 1442 1309 1787 963 1375 1402.35 2.02 0 67294 1560 1467 1367 1274 1174 1514 1321 136 412 500 990 1 1 27275020 390 10.45 0.82 12 1.42 137.00 1753.00 2130 20231205 -32.82 1061 20240805 34.87 2050 -30.20 20240111 1061 34.87 20240805 2130 -32.82 20231205 1061 34.87 20240805 2.74 N 065440 500 136 억 551646 N N 0 N 00 N
5 20241118 130547 57 100.00 KOSDAQ 출판.매체 N N N N N 1431 56 2 4.07 458516108 328300 25.07 1378 1434 1309 1787 963 1375 1396.71 2.02 0 67600 1560 1467 1367 1274 1174 1514 1321 136 412 500 990 1 1 27275020 390 10.45 0.82 12 1.20 137.00 1753.00 2130 20231205 -32.82 1061 20240805 34.87 2050 -30.20 20240111 1061 34.87 20240805 2130 -32.82 20231205 1061 34.87 20240805 2.74 N 065440 500 136 억 551646 N N 0 N 00 N
6 20241118 120550 57 100.00 KOSDAQ 출판.매체 N N N N N 1420 45 2 3.27 394701762 283501 21.65 1378 1426 1309 1787 963 1375 1392.31 2.02 0 61370 1560 1467 1367 1274 1174 1514 1321 136 412 500 990 1 1 27275020 387 10.36 0.81 12 1.04 137.00 1753.00 2130 20231205 -33.33 1061 20240805 33.84 2050 -30.73 20240111 1061 33.84 20240805 2130 -33.33 20231205 1061 33.84 20240805 2.74 N 065440 500 136 억 551646 N N 0 N 00 N
7 20241118 110548 57 100.00 KOSDAQ 출판.매체 N N N N N 1405 30 2 2.18 308688744 222861 17.02 1378 1422 1309 1787 963 1375 1385.17 2.02 0 43000 1560 1467 1367 1274 1174 1514 1321 136 412 500 990 1 1 27275020 383 10.26 0.80 12 0.82 137.00 1753.00 2130 20231205 -34.04 1061 20240805 32.42 2050 -31.46 20240111 1061 32.42 20240805 2130 -34.04 20231205 1061 32.42 20240805 2.74 N 065440 500 136 억 551646 N N 0 N 00 N
8 20241118 100544 57 100.00 KOSDAQ 출판.매체 N N N N N 1416 41 2 2.98 256605971 185985 14.20 1378 1420 1309 1787 963 1375 1379.74 2.02 0 49642 1560 1467 1367 1274 1174 1514 1321 136 412 500 990 1 1 27275020 386 10.34 0.81 12 0.68 137.00 1753.00 2130 20231205 -33.52 1061 20240805 33.46 2050 -30.93 20240111 1061 33.46 20240805 2130 -33.52 20231205 1061 33.46 20240805 2.74 N 065440 500 136 억 551646 N N 0 N 00 N
9 20241118 090542 57 100.00 KOSDAQ 출판.매체 N N N N N 1362 -13 5 -0.95 118859133 86986 6.64 1378 1394 1309 1787 963 1375 1366.30 2.02 0 2359 1560 1467 1367 1274 1174 1514 1321 136 412 500 990 1 1 27275020 371 9.94 0.78 12 0.32 137.00 1753.00 2130 20231205 -36.06 1061 20240805 28.37 2050 -33.56 20240111 1061 28.37 20240805 2130 -36.06 20231205 1061 28.37 20240805 2.74 N 065440 500 136 억 551646 N N 0 N 00 N
10 20241115 160600 57 100.00 KOSDAQ 출판.매체 N N N N N 1375 114 2 9.04 1806589754 1307200 979.32 1267 1460 1267 1639 883 1261 1382.06 1.97 0 17789 1327 1293 1266 1232 1205 1311 1250 136 378 500 900 1 1 27275020 375 10.04 0.78 12 4.79 137.00 1753.00 2130 20231205 -35.45 1061 20240805 29.59 2050 -32.93 20240111 1061 29.59 20240805 2130 -35.45 20231205 1061 29.59 20240805 2.72 N 065440 500 136 억 538646 N N 0 N 00 N
11 20241115 150615 57 100.00 KOSDAQ 출판.매체 N N N N N 1375 114 2 9.04 1760108255 1273211 953.85 1267 1460 1267 1639 883 1261 1382.42 1.97 0 13655 1327 1293 1266 1232 1205 1311 1250 136 378 500 900 1 1 27275020 375 10.04 0.78 12 4.67 137.00 1753.00 2130 20231205 -35.45 1061 20240805 29.59 2050 -32.93 20240111 1061 29.59 20240805 2130 -35.45 20231205 1061 29.59 20240805 2.72 N 065440 500 136 억 538646 N N 0 N 00 N
12 20241115 140609 57 100.00 KOSDAQ 출판.매체 N N N N N 1364 103 2 8.17 1637204163 1183974 887.00 1267 1460 1267 1639 883 1261 1382.80 1.97 0 728 1327 1293 1266 1232 1205 1311 1250 136 378 500 900 1 1 27275020 372 9.96 0.78 12 4.34 137.00 1753.00 2130 20231205 -35.96 1061 20240805 28.56 2050 -33.46 20240111 1061 28.56 20240805 2130 -35.96 20231205 1061 28.56 20240805 2.72 N 065440 500 136 억 538646 N N 0 N 00 N