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
087260/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
20241118,160639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2300,225,2,10.84,2348015300,1056563,403.98,2120,2330,2105,2695,1455,2075,2222.20,0.84,0,74124,2111,2092,2056,2037,2001,2102,2047,163,620,500,1280,5,1,32552861,749,35.38,1.55,12,3.25,65.00,1483.00,3485,20240430,-34.00,1919,20240805,19.85,3485,-34.00,20240430,1919,19.85,20240805,3485,-34.00,20240430,1919,19.85,20240805,4.41,N,087260,500,162 억,,274673,N,N,0,N,00,N
20241118,150645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,175,2,8.43,1924191830,871215,333.11,2120,2265,2105,2695,1455,2075,2208.63,0.84,0,86527,2111,2092,2056,2037,2001,2102,2047,163,620,500,1280,5,1,32552861,732,34.62,1.52,12,2.68,65.00,1483.00,3485,20240430,-35.44,1919,20240805,17.25,3485,-35.44,20240430,1919,17.25,20240805,3485,-35.44,20240430,1919,17.25,20240805,4.41,N,087260,500,162 억,,274673,N,N,0,N,00,N
20241118,140647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2240,165,2,7.95,1531837335,696929,266.47,2120,2260,2105,2695,1455,2075,2197.98,0.84,0,53867,2111,2092,2056,2037,2001,2102,2047,163,620,500,1280,5,1,32552861,729,34.46,1.51,12,2.14,65.00,1483.00,3485,20240430,-35.72,1919,20240805,16.73,3485,-35.72,20240430,1919,16.73,20240805,3485,-35.72,20240430,1919,16.73,20240805,4.41,N,087260,500,162 억,,274673,N,N,0,N,00,N
20241118,130644,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2205,130,2,6.27,1181068280,540053,206.49,2120,2245,2105,2695,1455,2075,2186.95,0.84,0,59013,2111,2092,2056,2037,2001,2102,2047,163,620,500,1280,5,1,32552861,718,33.92,1.49,12,1.66,65.00,1483.00,3485,20240430,-36.73,1919,20240805,14.90,3485,-36.73,20240430,1919,14.90,20240805,3485,-36.73,20240430,1919,14.90,20240805,4.41,N,087260,500,162 억,,274673,N,N,0,N,00,N
20241118,120647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2200,125,2,6.02,772080605,355740,136.02,2120,2210,2105,2695,1455,2075,2170.35,0.84,0,27498,2111,2092,2056,2037,2001,2102,2047,163,620,500,1280,5,1,32552861,716,33.85,1.48,12,1.09,65.00,1483.00,3485,20240430,-36.87,1919,20240805,14.64,3485,-36.87,20240430,1919,14.64,20240805,3485,-36.87,20240430,1919,14.64,20240805,4.41,N,087260,500,162 억,,274673,N,N,0,N,00,N
20241118,110646,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2200,125,2,6.02,666774405,307848,117.71,2120,2205,2105,2695,1455,2075,2165.93,0.84,0,28132,2111,2092,2056,2037,2001,2102,2047,163,620,500,1280,5,1,32552861,716,33.85,1.48,12,0.95,65.00,1483.00,3485,20240430,-36.87,1919,20240805,14.64,3485,-36.87,20240430,1919,14.64,20240805,3485,-36.87,20240430,1919,14.64,20240805,4.41,N,087260,500,162 억,,274673,N,N,0,N,00,N
20241118,100640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2170,95,2,4.58,529167885,244859,93.62,2120,2205,2105,2695,1455,2075,2161.12,0.84,0,7952,2111,2092,2056,2037,2001,2102,2047,163,620,500,1280,5,1,32552861,706,33.38,1.46,12,0.75,65.00,1483.00,3485,20240430,-37.73,1919,20240805,13.08,3485,-37.73,20240430,1919,13.08,20240805,3485,-37.73,20240430,1919,13.08,20240805,4.41,N,087260,500,162 억,,274673,N,N,0,N,00,N
20241118,090638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2135,60,2,2.89,121593295,57125,21.84,2120,2150,2105,2695,1455,2075,2128.56,0.84,0,-3106,2111,2092,2056,2037,2001,2102,2047,163,620,500,1280,5,1,32552861,695,32.85,1.44,12,0.18,65.00,1483.00,3485,20240430,-38.74,1919,20240805,11.26,3485,-38.74,20240430,1919,11.26,20240805,3485,-38.74,20240430,1919,11.26,20240805,4.41,N,087260,500,162 억,,274673,N,N,0,N,00,N
20241115,160659,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2075,10,2,0.48,521914835,254816,135.97,2045,2075,2020,2680,1450,2065,2047.98,0.65,0,64374,2165,2115,2070,2020,1975,2140,2045,163,615,500,1280,5,1,32552861,675,31.92,1.40,12,0.78,65.00,1483.00,3485,20240430,-40.46,1919,20240805,8.13,3485,-40.46,20240430,1919,8.13,20240805,3485,-40.46,20240430,1919,8.13,20240805,4.52,N,087260,500,162 억,,210557,N,N,0,N,00,N
20241115,150718,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2070,5,2,0.24,503578065,245957,131.24,2045,2075,2020,2680,1450,2065,2047.42,0.65,0,65320,2165,2115,2070,2020,1975,2140,2045,163,615,500,1280,5,1,32552861,674,31.85,1.40,12,0.76,65.00,1483.00,3485,20240430,-40.60,1919,20240805,7.87,3485,-40.60,20240430,1919,7.87,20240805,3485,-40.60,20240430,1919,7.87,20240805,4.52,N,087260,500,162 억,,210557,N,N,0,N,00,N
20241115,140710,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2065,0,3,0.00,389632910,190823,101.82,2045,2070,2020,2680,1450,2065,2041.86,0.65,0,44290,2165,2115,2070,2020,1975,2140,2045,163,615,500,1280,5,1,32552861,672,31.77,1.39,12,0.59,65.00,1483.00,3485,20240430,-40.75,1919,20240805,7.61,3485,-40.75,20240430,1919,7.61,20240805,3485,-40.75,20240430,1919,7.61,20240805,4.52,N,087260,500,162 억,,210557,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 160639 57 100.00 KOSDAQ 출판.매체 N N N N N 2300 225 2 10.84 2348015300 1056563 403.98 2120 2330 2105 2695 1455 2075 2222.20 0.84 0 74124 2111 2092 2056 2037 2001 2102 2047 163 620 500 1280 5 1 32552861 749 35.38 1.55 12 3.25 65.00 1483.00 3485 20240430 -34.00 1919 20240805 19.85 3485 -34.00 20240430 1919 19.85 20240805 3485 -34.00 20240430 1919 19.85 20240805 4.41 N 087260 500 162 억 274673 N N 0 N 00 N
3 20241118 150645 57 100.00 KOSDAQ 출판.매체 N N N N N 2250 175 2 8.43 1924191830 871215 333.11 2120 2265 2105 2695 1455 2075 2208.63 0.84 0 86527 2111 2092 2056 2037 2001 2102 2047 163 620 500 1280 5 1 32552861 732 34.62 1.52 12 2.68 65.00 1483.00 3485 20240430 -35.44 1919 20240805 17.25 3485 -35.44 20240430 1919 17.25 20240805 3485 -35.44 20240430 1919 17.25 20240805 4.41 N 087260 500 162 억 274673 N N 0 N 00 N
4 20241118 140647 57 100.00 KOSDAQ 출판.매체 N N N N N 2240 165 2 7.95 1531837335 696929 266.47 2120 2260 2105 2695 1455 2075 2197.98 0.84 0 53867 2111 2092 2056 2037 2001 2102 2047 163 620 500 1280 5 1 32552861 729 34.46 1.51 12 2.14 65.00 1483.00 3485 20240430 -35.72 1919 20240805 16.73 3485 -35.72 20240430 1919 16.73 20240805 3485 -35.72 20240430 1919 16.73 20240805 4.41 N 087260 500 162 억 274673 N N 0 N 00 N
5 20241118 130644 57 100.00 KOSDAQ 출판.매체 N N N N N 2205 130 2 6.27 1181068280 540053 206.49 2120 2245 2105 2695 1455 2075 2186.95 0.84 0 59013 2111 2092 2056 2037 2001 2102 2047 163 620 500 1280 5 1 32552861 718 33.92 1.49 12 1.66 65.00 1483.00 3485 20240430 -36.73 1919 20240805 14.90 3485 -36.73 20240430 1919 14.90 20240805 3485 -36.73 20240430 1919 14.90 20240805 4.41 N 087260 500 162 억 274673 N N 0 N 00 N
6 20241118 120647 57 100.00 KOSDAQ 출판.매체 N N N N N 2200 125 2 6.02 772080605 355740 136.02 2120 2210 2105 2695 1455 2075 2170.35 0.84 0 27498 2111 2092 2056 2037 2001 2102 2047 163 620 500 1280 5 1 32552861 716 33.85 1.48 12 1.09 65.00 1483.00 3485 20240430 -36.87 1919 20240805 14.64 3485 -36.87 20240430 1919 14.64 20240805 3485 -36.87 20240430 1919 14.64 20240805 4.41 N 087260 500 162 억 274673 N N 0 N 00 N
7 20241118 110646 57 100.00 KOSDAQ 출판.매체 N N N N N 2200 125 2 6.02 666774405 307848 117.71 2120 2205 2105 2695 1455 2075 2165.93 0.84 0 28132 2111 2092 2056 2037 2001 2102 2047 163 620 500 1280 5 1 32552861 716 33.85 1.48 12 0.95 65.00 1483.00 3485 20240430 -36.87 1919 20240805 14.64 3485 -36.87 20240430 1919 14.64 20240805 3485 -36.87 20240430 1919 14.64 20240805 4.41 N 087260 500 162 억 274673 N N 0 N 00 N
8 20241118 100640 57 100.00 KOSDAQ 출판.매체 N N N N N 2170 95 2 4.58 529167885 244859 93.62 2120 2205 2105 2695 1455 2075 2161.12 0.84 0 7952 2111 2092 2056 2037 2001 2102 2047 163 620 500 1280 5 1 32552861 706 33.38 1.46 12 0.75 65.00 1483.00 3485 20240430 -37.73 1919 20240805 13.08 3485 -37.73 20240430 1919 13.08 20240805 3485 -37.73 20240430 1919 13.08 20240805 4.41 N 087260 500 162 억 274673 N N 0 N 00 N
9 20241118 090638 57 100.00 KOSDAQ 출판.매체 N N N N N 2135 60 2 2.89 121593295 57125 21.84 2120 2150 2105 2695 1455 2075 2128.56 0.84 0 -3106 2111 2092 2056 2037 2001 2102 2047 163 620 500 1280 5 1 32552861 695 32.85 1.44 12 0.18 65.00 1483.00 3485 20240430 -38.74 1919 20240805 11.26 3485 -38.74 20240430 1919 11.26 20240805 3485 -38.74 20240430 1919 11.26 20240805 4.41 N 087260 500 162 억 274673 N N 0 N 00 N
10 20241115 160659 57 100.00 KOSDAQ 출판.매체 N N N N N 2075 10 2 0.48 521914835 254816 135.97 2045 2075 2020 2680 1450 2065 2047.98 0.65 0 64374 2165 2115 2070 2020 1975 2140 2045 163 615 500 1280 5 1 32552861 675 31.92 1.40 12 0.78 65.00 1483.00 3485 20240430 -40.46 1919 20240805 8.13 3485 -40.46 20240430 1919 8.13 20240805 3485 -40.46 20240430 1919 8.13 20240805 4.52 N 087260 500 162 억 210557 N N 0 N 00 N
11 20241115 150718 57 100.00 KOSDAQ 출판.매체 N N N N N 2070 5 2 0.24 503578065 245957 131.24 2045 2075 2020 2680 1450 2065 2047.42 0.65 0 65320 2165 2115 2070 2020 1975 2140 2045 163 615 500 1280 5 1 32552861 674 31.85 1.40 12 0.76 65.00 1483.00 3485 20240430 -40.60 1919 20240805 7.87 3485 -40.60 20240430 1919 7.87 20240805 3485 -40.60 20240430 1919 7.87 20240805 4.52 N 087260 500 162 억 210557 N N 0 N 00 N
12 20241115 140710 57 100.00 KOSDAQ 출판.매체 N N N N N 2065 0 3 0.00 389632910 190823 101.82 2045 2070 2020 2680 1450 2065 2041.86 0.65 0 44290 2165 2115 2070 2020 1975 2140 2045 163 615 500 1280 5 1 32552861 672 31.77 1.39 12 0.59 65.00 1483.00 3485 20240430 -40.75 1919 20240805 7.61 3485 -40.75 20240430 1919 7.61 20240805 3485 -40.75 20240430 1919 7.61 20240805 4.52 N 087260 500 162 억 210557 N N 0 N 00 N