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
258790/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
20241118,160950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,862,5,2,0.58,54195098,62209,155.46,848,882,848,1114,600,857,871.18,0.22,0,168,904,880,861,837,818,892,849,25,257,100,560,1,1,24991284,215,-3.70,1.61,12,0.25,-233.00,534.00,1787,20240119,-51.76,842,20241115,2.38,1787,-51.76,20240119,842,2.38,20241115,1787,-51.76,20240119,842,2.38,20241115,0.30,N,258790,100,24 억,,55952,N,N,0,N,00,N
20241118,151002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,875,18,2,2.10,49052406,56243,140.55,848,882,848,1114,600,857,872.15,0.22,0,158,904,880,861,837,818,892,849,25,257,100,560,1,1,24991284,219,-3.76,1.64,12,0.23,-233.00,534.00,1787,20240119,-51.04,842,20241115,3.92,1787,-51.04,20240119,842,3.92,20241115,1787,-51.04,20240119,842,3.92,20241115,0.30,N,258790,100,24 억,,55952,N,N,0,N,00,N
20241118,141005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,881,24,2,2.80,39666221,45464,113.62,848,882,848,1114,600,857,872.48,0.22,0,160,904,880,861,837,818,892,849,25,257,100,560,1,1,24991284,220,-3.78,1.65,12,0.18,-233.00,534.00,1787,20240119,-50.70,842,20241115,4.63,1787,-50.70,20240119,842,4.63,20241115,1787,-50.70,20240119,842,4.63,20241115,0.30,N,258790,100,24 억,,55952,N,N,0,N,00,N
20241118,130957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,881,24,2,2.80,37141437,42588,106.43,848,882,848,1114,600,857,872.11,0.22,0,-725,904,880,861,837,818,892,849,25,257,100,560,1,1,24991284,220,-3.78,1.65,12,0.17,-233.00,534.00,1787,20240119,-50.70,842,20241115,4.63,1787,-50.70,20240119,842,4.63,20241115,1787,-50.70,20240119,842,4.63,20241115,0.30,N,258790,100,24 억,,55952,N,N,0,N,00,N
20241118,121002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,878,21,2,2.45,23299272,26827,67.04,848,878,848,1114,600,857,868.50,0.22,0,-252,904,880,861,837,818,892,849,25,257,100,560,1,1,24991284,219,-3.77,1.64,12,0.11,-233.00,534.00,1787,20240119,-50.87,842,20241115,4.28,1787,-50.87,20240119,842,4.28,20241115,1787,-50.87,20240119,842,4.28,20241115,0.30,N,258790,100,24 억,,55952,N,N,0,N,00,N
20241118,111003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,873,16,2,1.87,18150633,20903,52.24,848,873,848,1114,600,857,868.33,0.22,0,-252,904,880,861,837,818,892,849,25,257,100,560,1,1,24991284,218,-3.75,1.63,12,0.08,-233.00,534.00,1787,20240119,-51.15,842,20241115,3.68,1787,-51.15,20240119,842,3.68,20241115,1787,-51.15,20240119,842,3.68,20241115,0.30,N,258790,100,24 억,,55952,N,N,0,N,00,N
20241118,100951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,872,15,2,1.75,10196150,11749,29.36,848,873,848,1114,600,857,867.83,0.22,0,-218,904,880,861,837,818,892,849,25,257,100,560,1,1,24991284,218,-3.74,1.63,12,0.05,-233.00,534.00,1787,20240119,-51.20,842,20241115,3.56,1787,-51.20,20240119,842,3.56,20241115,1787,-51.20,20240119,842,3.56,20241115,0.30,N,258790,100,24 억,,55952,N,N,0,N,00,N
20241118,090949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,859,2,2,0.23,634843,744,1.86,848,866,848,1114,600,857,853.28,0.22,0,132,904,880,861,837,818,892,849,25,257,100,560,1,1,24991284,215,-3.69,1.61,12,0.00,-233.00,534.00,1787,20240119,-51.93,842,20241115,2.02,1787,-51.93,20240119,842,2.02,20241115,1787,-51.93,20240119,842,2.02,20241115,0.30,N,258790,100,24 억,,55952,N,N,0,N,00,N
20241115,161025,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,857,-3,5,-0.35,34079902,40014,137.28,856,885,842,1118,602,860,851.70,0.23,0,-649,879,869,857,847,835,874,852,25,258,100,560,1,1,24991284,214,-3.68,1.60,12,0.16,-233.00,534.00,1787,20240119,-52.04,842,20241115,1.78,1787,-52.04,20240119,842,1.78,20241115,1787,-52.04,20240119,842,1.78,20241115,0.31,N,258790,100,24 억,,56285,N,N,0,N,00,N
20241115,151057,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,855,-5,5,-0.58,30773598,36128,123.95,856,885,842,1118,602,860,851.79,0.23,0,61,879,869,857,847,835,874,852,25,258,100,560,1,1,24991284,214,-3.67,1.60,12,0.14,-233.00,534.00,1787,20240119,-52.15,842,20241115,1.54,1787,-52.15,20240119,842,1.54,20241115,1787,-52.15,20240119,842,1.54,20241115,0.31,N,258790,100,24 억,,56285,N,N,0,N,00,N
20241115,141045,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,858,-2,5,-0.23,25993023,30508,104.67,856,885,842,1118,602,860,852.01,0.23,0,-469,879,869,857,847,835,874,852,25,258,100,560,1,1,24991284,214,-3.68,1.61,12,0.12,-233.00,534.00,1787,20240119,-51.99,842,20241115,1.90,1787,-51.99,20240119,842,1.90,20241115,1787,-51.99,20240119,842,1.90,20241115,0.31,N,258790,100,24 억,,56285,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 160950 57 100.00 KOSDAQ 출판.매체 N N N N N 862 5 2 0.58 54195098 62209 155.46 848 882 848 1114 600 857 871.18 0.22 0 168 904 880 861 837 818 892 849 25 257 100 560 1 1 24991284 215 -3.70 1.61 12 0.25 -233.00 534.00 1787 20240119 -51.76 842 20241115 2.38 1787 -51.76 20240119 842 2.38 20241115 1787 -51.76 20240119 842 2.38 20241115 0.30 N 258790 100 24 억 55952 N N 0 N 00 N
3 20241118 151002 57 100.00 KOSDAQ 출판.매체 N N N N N 875 18 2 2.10 49052406 56243 140.55 848 882 848 1114 600 857 872.15 0.22 0 158 904 880 861 837 818 892 849 25 257 100 560 1 1 24991284 219 -3.76 1.64 12 0.23 -233.00 534.00 1787 20240119 -51.04 842 20241115 3.92 1787 -51.04 20240119 842 3.92 20241115 1787 -51.04 20240119 842 3.92 20241115 0.30 N 258790 100 24 억 55952 N N 0 N 00 N
4 20241118 141005 57 100.00 KOSDAQ 출판.매체 N N N N N 881 24 2 2.80 39666221 45464 113.62 848 882 848 1114 600 857 872.48 0.22 0 160 904 880 861 837 818 892 849 25 257 100 560 1 1 24991284 220 -3.78 1.65 12 0.18 -233.00 534.00 1787 20240119 -50.70 842 20241115 4.63 1787 -50.70 20240119 842 4.63 20241115 1787 -50.70 20240119 842 4.63 20241115 0.30 N 258790 100 24 억 55952 N N 0 N 00 N
5 20241118 130957 57 100.00 KOSDAQ 출판.매체 N N N N N 881 24 2 2.80 37141437 42588 106.43 848 882 848 1114 600 857 872.11 0.22 0 -725 904 880 861 837 818 892 849 25 257 100 560 1 1 24991284 220 -3.78 1.65 12 0.17 -233.00 534.00 1787 20240119 -50.70 842 20241115 4.63 1787 -50.70 20240119 842 4.63 20241115 1787 -50.70 20240119 842 4.63 20241115 0.30 N 258790 100 24 억 55952 N N 0 N 00 N
6 20241118 121002 57 100.00 KOSDAQ 출판.매체 N N N N N 878 21 2 2.45 23299272 26827 67.04 848 878 848 1114 600 857 868.50 0.22 0 -252 904 880 861 837 818 892 849 25 257 100 560 1 1 24991284 219 -3.77 1.64 12 0.11 -233.00 534.00 1787 20240119 -50.87 842 20241115 4.28 1787 -50.87 20240119 842 4.28 20241115 1787 -50.87 20240119 842 4.28 20241115 0.30 N 258790 100 24 억 55952 N N 0 N 00 N
7 20241118 111003 57 100.00 KOSDAQ 출판.매체 N N N N N 873 16 2 1.87 18150633 20903 52.24 848 873 848 1114 600 857 868.33 0.22 0 -252 904 880 861 837 818 892 849 25 257 100 560 1 1 24991284 218 -3.75 1.63 12 0.08 -233.00 534.00 1787 20240119 -51.15 842 20241115 3.68 1787 -51.15 20240119 842 3.68 20241115 1787 -51.15 20240119 842 3.68 20241115 0.30 N 258790 100 24 억 55952 N N 0 N 00 N
8 20241118 100951 57 100.00 KOSDAQ 출판.매체 N N N N N 872 15 2 1.75 10196150 11749 29.36 848 873 848 1114 600 857 867.83 0.22 0 -218 904 880 861 837 818 892 849 25 257 100 560 1 1 24991284 218 -3.74 1.63 12 0.05 -233.00 534.00 1787 20240119 -51.20 842 20241115 3.56 1787 -51.20 20240119 842 3.56 20241115 1787 -51.20 20240119 842 3.56 20241115 0.30 N 258790 100 24 억 55952 N N 0 N 00 N
9 20241118 090949 57 100.00 KOSDAQ 출판.매체 N N N N N 859 2 2 0.23 634843 744 1.86 848 866 848 1114 600 857 853.28 0.22 0 132 904 880 861 837 818 892 849 25 257 100 560 1 1 24991284 215 -3.69 1.61 12 0.00 -233.00 534.00 1787 20240119 -51.93 842 20241115 2.02 1787 -51.93 20240119 842 2.02 20241115 1787 -51.93 20240119 842 2.02 20241115 0.30 N 258790 100 24 억 55952 N N 0 N 00 N
10 20241115 161025 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 857 -3 5 -0.35 34079902 40014 137.28 856 885 842 1118 602 860 851.70 0.23 0 -649 879 869 857 847 835 874 852 25 258 100 560 1 1 24991284 214 -3.68 1.60 12 0.16 -233.00 534.00 1787 20240119 -52.04 842 20241115 1.78 1787 -52.04 20240119 842 1.78 20241115 1787 -52.04 20240119 842 1.78 20241115 0.31 N 258790 100 24 억 56285 N N 0 N 00 N
11 20241115 151057 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 855 -5 5 -0.58 30773598 36128 123.95 856 885 842 1118 602 860 851.79 0.23 0 61 879 869 857 847 835 874 852 25 258 100 560 1 1 24991284 214 -3.67 1.60 12 0.14 -233.00 534.00 1787 20240119 -52.15 842 20241115 1.54 1787 -52.15 20240119 842 1.54 20241115 1787 -52.15 20240119 842 1.54 20241115 0.31 N 258790 100 24 억 56285 N N 0 N 00 N
12 20241115 141045 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 858 -2 5 -0.23 25993023 30508 104.67 856 885 842 1118 602 860 852.01 0.23 0 -469 879 869 857 847 835 874 852 25 258 100 560 1 1 24991284 214 -3.68 1.61 12 0.12 -233.00 534.00 1787 20240119 -51.99 842 20241115 1.90 1787 -51.99 20240119 842 1.90 20241115 1787 -51.99 20240119 842 1.90 20241115 0.31 N 258790 100 24 억 56285 N N 0 N 00 N