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
189690/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
20241118,160837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2095,25,2,1.21,46922105,22375,68.44,2085,2120,2070,2690,1450,2070,2097.08,0.38,0,-2319,2170,2120,2070,2020,1970,2145,2045,137,620,500,1320,5,1,27321969,572,12.11,0.77,06,0.08,173.00,2722.00,4085,20240119,-48.71,2020,20241115,3.71,4085,-48.71,20240119,2020,3.71,20241115,4085,-48.71,20240119,2020,3.71,20241115,2.00,N,189690,500,136 억,,104552,N,N,0,N,00,N
20241118,150848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2095,25,2,1.21,41232365,19658,60.13,2085,2120,2070,2690,1450,2070,2097.49,0.38,0,-322,2170,2120,2070,2020,1970,2145,2045,137,620,500,1320,5,1,27321969,572,12.11,0.77,06,0.07,173.00,2722.00,4085,20240119,-48.71,2020,20241115,3.71,4085,-48.71,20240119,2020,3.71,20241115,4085,-48.71,20240119,2020,3.71,20241115,2.00,N,189690,500,136 억,,104552,N,N,0,N,00,N
20241118,140850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2085,15,2,0.72,38798125,18494,56.57,2085,2120,2070,2690,1450,2070,2097.88,0.38,0,-166,2170,2120,2070,2020,1970,2145,2045,137,620,500,1320,5,1,27321969,570,12.05,0.77,06,0.07,173.00,2722.00,4085,20240119,-48.96,2020,20241115,3.22,4085,-48.96,20240119,2020,3.22,20241115,4085,-48.96,20240119,2020,3.22,20241115,2.00,N,189690,500,136 억,,104552,N,N,0,N,00,N
20241118,130846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2095,25,2,1.21,36932585,17598,53.83,2085,2120,2070,2690,1450,2070,2098.68,0.38,0,-606,2170,2120,2070,2020,1970,2145,2045,137,620,500,1320,5,1,27321969,572,12.11,0.77,06,0.06,173.00,2722.00,4085,20240119,-48.71,2020,20241115,3.71,4085,-48.71,20240119,2020,3.71,20241115,4085,-48.71,20240119,2020,3.71,20241115,2.00,N,189690,500,136 억,,104552,N,N,0,N,00,N
20241118,120848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,45,2,2.17,30408595,14458,44.22,2085,2120,2070,2690,1450,2070,2103.24,0.38,0,-2611,2170,2120,2070,2020,1970,2145,2045,137,620,500,1320,5,1,27321969,578,12.23,0.78,06,0.05,173.00,2722.00,4085,20240119,-48.23,2020,20241115,4.70,4085,-48.23,20240119,2020,4.70,20241115,4085,-48.23,20240119,2020,4.70,20241115,2.00,N,189690,500,136 억,,104552,N,N,0,N,00,N
20241118,110848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2105,35,2,1.69,23392150,11132,34.05,2085,2120,2070,2690,1450,2070,2101.34,0.38,0,-13,2170,2120,2070,2020,1970,2145,2045,137,620,500,1320,5,1,27321969,575,12.17,0.77,06,0.04,173.00,2722.00,4085,20240119,-48.47,2020,20241115,4.21,4085,-48.47,20240119,2020,4.21,20241115,4085,-48.47,20240119,2020,4.21,20241115,2.00,N,189690,500,136 억,,104552,N,N,0,N,00,N
20241118,100838,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,45,2,2.17,10497135,4984,15.24,2085,2120,2070,2690,1450,2070,2106.17,0.38,0,-273,2170,2120,2070,2020,1970,2145,2045,137,620,500,1320,5,1,27321969,578,12.23,0.78,06,0.02,173.00,2722.00,4085,20240119,-48.23,2020,20241115,4.70,4085,-48.23,20240119,2020,4.70,20241115,4085,-48.23,20240119,2020,4.70,20241115,2.00,N,189690,500,136 억,,104552,N,N,0,N,00,N
20241118,090837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2085,15,2,0.72,597020,288,0.88,2085,2085,2070,2690,1450,2070,2072.99,0.38,0,-96,2170,2120,2070,2020,1970,2145,2045,137,620,500,1320,5,1,27321969,570,12.05,0.77,06,0.00,173.00,2722.00,4085,20240119,-48.96,2020,20241115,3.22,4085,-48.96,20240119,2020,3.22,20241115,4085,-48.96,20240119,2020,3.22,20241115,2.00,N,189690,500,136 억,,104552,N,N,0,N,00,N
20241115,160908,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2070,5,2,0.24,67154125,32671,52.35,2045,2120,2020,2680,1450,2065,2055.47,0.35,0,8813,2151,2107,2086,2042,2021,2097,2032,137,615,500,1320,5,1,27321969,566,11.97,0.76,06,0.12,173.00,2722.00,4085,20240119,-49.33,2020,20241115,2.48,4085,-49.33,20240119,2020,2.48,20241115,4085,-49.33,20240119,2020,2.48,20241115,2.01,N,189690,500,136 억,,95280,N,N,0,N,00,N
20241115,150933,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2085,20,2,0.97,58789410,28643,45.89,2045,2120,2020,2680,1450,2065,2052.49,0.35,0,6462,2151,2107,2086,2042,2021,2097,2032,137,615,500,1320,5,1,27321969,570,12.05,0.77,06,0.10,173.00,2722.00,4085,20240119,-48.96,2020,20241115,3.22,4085,-48.96,20240119,2020,3.22,20241115,4085,-48.96,20240119,2020,3.22,20241115,2.01,N,189690,500,136 억,,95280,N,N,0,N,00,N
20241115,140924,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2085,20,2,0.97,52444755,25600,41.02,2045,2120,2020,2680,1450,2065,2048.62,0.35,0,6383,2151,2107,2086,2042,2021,2097,2032,137,615,500,1320,5,1,27321969,570,12.05,0.77,06,0.09,173.00,2722.00,4085,20240119,-48.96,2020,20241115,3.22,4085,-48.96,20240119,2020,3.22,20241115,4085,-48.96,20240119,2020,3.22,20241115,2.01,N,189690,500,136 억,,95280,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 160837 57 100.00 KOSDAQ 출판.매체 N N N N N 2095 25 2 1.21 46922105 22375 68.44 2085 2120 2070 2690 1450 2070 2097.08 0.38 0 -2319 2170 2120 2070 2020 1970 2145 2045 137 620 500 1320 5 1 27321969 572 12.11 0.77 06 0.08 173.00 2722.00 4085 20240119 -48.71 2020 20241115 3.71 4085 -48.71 20240119 2020 3.71 20241115 4085 -48.71 20240119 2020 3.71 20241115 2.00 N 189690 500 136 억 104552 N N 0 N 00 N
3 20241118 150848 57 100.00 KOSDAQ 출판.매체 N N N N N 2095 25 2 1.21 41232365 19658 60.13 2085 2120 2070 2690 1450 2070 2097.49 0.38 0 -322 2170 2120 2070 2020 1970 2145 2045 137 620 500 1320 5 1 27321969 572 12.11 0.77 06 0.07 173.00 2722.00 4085 20240119 -48.71 2020 20241115 3.71 4085 -48.71 20240119 2020 3.71 20241115 4085 -48.71 20240119 2020 3.71 20241115 2.00 N 189690 500 136 억 104552 N N 0 N 00 N
4 20241118 140850 57 100.00 KOSDAQ 출판.매체 N N N N N 2085 15 2 0.72 38798125 18494 56.57 2085 2120 2070 2690 1450 2070 2097.88 0.38 0 -166 2170 2120 2070 2020 1970 2145 2045 137 620 500 1320 5 1 27321969 570 12.05 0.77 06 0.07 173.00 2722.00 4085 20240119 -48.96 2020 20241115 3.22 4085 -48.96 20240119 2020 3.22 20241115 4085 -48.96 20240119 2020 3.22 20241115 2.00 N 189690 500 136 억 104552 N N 0 N 00 N
5 20241118 130846 57 100.00 KOSDAQ 출판.매체 N N N N N 2095 25 2 1.21 36932585 17598 53.83 2085 2120 2070 2690 1450 2070 2098.68 0.38 0 -606 2170 2120 2070 2020 1970 2145 2045 137 620 500 1320 5 1 27321969 572 12.11 0.77 06 0.06 173.00 2722.00 4085 20240119 -48.71 2020 20241115 3.71 4085 -48.71 20240119 2020 3.71 20241115 4085 -48.71 20240119 2020 3.71 20241115 2.00 N 189690 500 136 억 104552 N N 0 N 00 N
6 20241118 120848 57 100.00 KOSDAQ 출판.매체 N N N N N 2115 45 2 2.17 30408595 14458 44.22 2085 2120 2070 2690 1450 2070 2103.24 0.38 0 -2611 2170 2120 2070 2020 1970 2145 2045 137 620 500 1320 5 1 27321969 578 12.23 0.78 06 0.05 173.00 2722.00 4085 20240119 -48.23 2020 20241115 4.70 4085 -48.23 20240119 2020 4.70 20241115 4085 -48.23 20240119 2020 4.70 20241115 2.00 N 189690 500 136 억 104552 N N 0 N 00 N
7 20241118 110848 57 100.00 KOSDAQ 출판.매체 N N N N N 2105 35 2 1.69 23392150 11132 34.05 2085 2120 2070 2690 1450 2070 2101.34 0.38 0 -13 2170 2120 2070 2020 1970 2145 2045 137 620 500 1320 5 1 27321969 575 12.17 0.77 06 0.04 173.00 2722.00 4085 20240119 -48.47 2020 20241115 4.21 4085 -48.47 20240119 2020 4.21 20241115 4085 -48.47 20240119 2020 4.21 20241115 2.00 N 189690 500 136 억 104552 N N 0 N 00 N
8 20241118 100838 57 100.00 KOSDAQ 출판.매체 N N N N N 2115 45 2 2.17 10497135 4984 15.24 2085 2120 2070 2690 1450 2070 2106.17 0.38 0 -273 2170 2120 2070 2020 1970 2145 2045 137 620 500 1320 5 1 27321969 578 12.23 0.78 06 0.02 173.00 2722.00 4085 20240119 -48.23 2020 20241115 4.70 4085 -48.23 20240119 2020 4.70 20241115 4085 -48.23 20240119 2020 4.70 20241115 2.00 N 189690 500 136 억 104552 N N 0 N 00 N
9 20241118 090837 57 100.00 KOSDAQ 출판.매체 N N N N N 2085 15 2 0.72 597020 288 0.88 2085 2085 2070 2690 1450 2070 2072.99 0.38 0 -96 2170 2120 2070 2020 1970 2145 2045 137 620 500 1320 5 1 27321969 570 12.05 0.77 06 0.00 173.00 2722.00 4085 20240119 -48.96 2020 20241115 3.22 4085 -48.96 20240119 2020 3.22 20241115 4085 -48.96 20240119 2020 3.22 20241115 2.00 N 189690 500 136 억 104552 N N 0 N 00 N
10 20241115 160908 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 2070 5 2 0.24 67154125 32671 52.35 2045 2120 2020 2680 1450 2065 2055.47 0.35 0 8813 2151 2107 2086 2042 2021 2097 2032 137 615 500 1320 5 1 27321969 566 11.97 0.76 06 0.12 173.00 2722.00 4085 20240119 -49.33 2020 20241115 2.48 4085 -49.33 20240119 2020 2.48 20241115 4085 -49.33 20240119 2020 2.48 20241115 2.01 N 189690 500 136 억 95280 N N 0 N 00 N
11 20241115 150933 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 2085 20 2 0.97 58789410 28643 45.89 2045 2120 2020 2680 1450 2065 2052.49 0.35 0 6462 2151 2107 2086 2042 2021 2097 2032 137 615 500 1320 5 1 27321969 570 12.05 0.77 06 0.10 173.00 2722.00 4085 20240119 -48.96 2020 20241115 3.22 4085 -48.96 20240119 2020 3.22 20241115 4085 -48.96 20240119 2020 3.22 20241115 2.01 N 189690 500 136 억 95280 N N 0 N 00 N
12 20241115 140924 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 2085 20 2 0.97 52444755 25600 41.02 2045 2120 2020 2680 1450 2065 2048.62 0.35 0 6383 2151 2107 2086 2042 2021 2097 2032 137 615 500 1320 5 1 27321969 570 12.05 0.77 06 0.09 173.00 2722.00 4085 20240119 -48.96 2020 20241115 3.22 4085 -48.96 20240119 2020 3.22 20241115 4085 -48.96 20240119 2020 3.22 20241115 2.01 N 189690 500 136 억 95280 N N 0 N 00 N